Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.629	5.710	5.396	5.427	69,923,304	-0.16(-2.86%)
Jan 28, 2010	5.613	5.664	5.482	5.587	81,958,368	-0.09(-1.62%)
Jan 27, 2010	5.799	5.812	5.532	5.679	78,435,368	-0.13(-2.26%)
Jan 26, 2010	5.837	5.940	5.764	5.810	46,100,272	-0.09(-1.59%)
Jan 25, 2010	5.887	5.992	5.852	5.904	42,672,752	+0.07(+1.28%)
Jan 22, 2010	5.924	6.062	5.799	5.830	73,028,296	-0.12(-2.06%)
Jan 21, 2010	6.113	6.187	5.950	5.953	75,290,856	-0.11(-1.74%)
Jan 20, 2010	6.088	6.104	5.992	6.058	45,754,132	-0.12(-1.95%)
Jan 19, 2010	6.060	6.189	6.023	6.178	47,722,568	+0.07(+1.08%)
Jan 15, 2010	6.027	6.113	6.113	6.113	83,231,264	+0.05(+0.87%)
Jan 14, 2010	6.137	6.215	6.027	6.060	72,507,296	-0.03(-0.54%)
Jan 13, 2010	6.005	6.119	5.896	6.093	47,937,980	+0.05(+0.87%)
Jan 12, 2010	6.025	6.067	5.950	6.040	59,284,376	-0.09(-1.50%)
Jan 11, 2010	6.347	6.347	6.073	6.132	64,909,724	-0.20(-3.15%)
Jan 08, 2010	6.218	6.334	6.143	6.332	50,364,572	+0.04(+0.66%)
Jan 07, 2010	6.270	6.307	6.172	6.290	60,084,556	+0.02(+0.24%)
Jan 06, 2010	6.397	6.399	6.248	6.275	69,284,256	-0.07(-1.10%)
Jan 05, 2010	6.198	6.378	6.176	6.345	123,946,896	+0.19(+3.13%)
Jan 04, 2010	6.007	6.156	5.896	6.152	134,343,840	+0.48(+8.54%)
Dec 31, 2009	5.773	5.668	5.668	5.668	47,100,792	-0.11(-1.82%)
Dec 30, 2009	5.782	5.856	5.753	5.773	40,867,412	-0.08(-1.38%)
Dec 29, 2009	6.036	6.110	5.850	5.854	66,808,432	-0.19(-3.12%)
Dec 28, 2009	6.167	6.183	5.961	6.042	67,759,552	-0.05(-0.86%)
Dec 24, 2009	6.038	6.150	6.029	6.095	41,385,464	+0.11(+1.87%)
Dec 23, 2009	5.918	6.021	5.878	5.983	43,108,404	+0.11(+1.90%)
Dec 22, 2009	5.848	5.898	5.784	5.872	54,013,772	+0.04(+0.64%)
Dec 21, 2009	5.845	5.858	5.773	5.834	60,779,296	+0.13(+2.23%)
Dec 18, 2009	5.585	5.777	5.585	5.707	117,322,256	+0.23(+4.24%)
Dec 17, 2009	5.427	5.534	5.348	5.475	80,076,504	-0.01(-0.20%)
Dec 16, 2009	5.436	5.497	5.390	5.486	63,972,420	+0.11(+2.08%)
Dec 15, 2009	5.337	5.431	5.328	5.374	72,979,464	+0.04(+0.70%)
Dec 14, 2009	5.359	5.392	5.324	5.337	151,624,048	+0.29(+5.82%)
Dec 11, 2009	5.099	5.138	5.015	5.044	56,713,188	-0.03(-0.60%)
Dec 10, 2009	4.963	5.103	4.928	5.074	83,718,744	+0.16(+3.25%)
Dec 09, 2009	4.998	5.007	4.831	4.915	62,622,896	-0.02(-0.49%)
Dec 08, 2009	5.020	5.033	4.910	4.939	70,399,992	-0.05(-1.10%)
Dec 07, 2009	4.982	5.118	4.961	4.993	75,666,352	+0.05(+1.02%)
Dec 04, 2009	5.136	5.158	4.862	4.943	117,670,856	-0.10(-2.00%)
Dec 03, 2009	5.158	5.158	5.028	5.044	61,429,952	-0.08(-1.58%)
Dec 02, 2009	5.267	5.267	5.079	5.125	80,756,424	-0.15(-2.90%)
Dec 01, 2009	5.320	5.383	5.256	5.278	55,171,656	+0.04(+0.75%)
Nov 30, 2009	5.256	5.390	5.191	5.239	76,343,416	-0.05(-1.03%)
Nov 27, 2009	5.217	5.364	5.147	5.293	48,541,816	-0.15(-2.78%)
Nov 25, 2009	5.217	5.464	5.131	5.445	93,997,256	+0.36(+7.11%)
Nov 24, 2009	5.079	5.188	4.988	5.083	63,921,712	+0.00(+0.04%)
Nov 23, 2009	5.175	5.210	5.059	5.081	61,229,868	+0.04(+0.74%)
Nov 20, 2009	5.081	5.118	4.987	5.044	59,541,140	-0.08(-1.50%)
Nov 19, 2009	5.237	5.243	5.079	5.120	64,791,216	-0.15(-2.91%)
Nov 18, 2009	5.388	5.403	5.212	5.274	83,686,040	-0.05(-0.91%)
Nov 17, 2009	5.497	5.502	5.300	5.322	90,749,344	-0.18(-3.34%)
Nov 16, 2009	5.534	5.609	5.466	5.506	70,578,216	+0.02(+0.44%)
Nov 13, 2009	5.418	5.519	5.381	5.482	60,693,128	+0.07(+1.30%)
Nov 12, 2009	5.512	5.626	5.388	5.412	76,023,384	-0.10(-1.87%)
Nov 11, 2009	5.618	5.653	5.480	5.515	58,541,304	-0.04(-0.63%)
Nov 10, 2009	5.508	5.567	5.434	5.550	45,359,808	+0.02(+0.32%)
Nov 09, 2009	5.436	5.552	5.416	5.532	52,317,640	+0.23(+4.29%)
Nov 06, 2009	5.348	5.464	5.265	5.304	57,902,976	-0.09(-1.74%)
Nov 05, 2009	5.368	5.462	5.258	5.399	51,294,596	+0.07(+1.23%)
Nov 04, 2009	5.473	5.519	5.307	5.333	60,389,732	-0.04(-0.65%)
Nov 03, 2009	5.175	5.447	5.066	5.368	81,783,240	+0.08(+1.53%)
Nov 02, 2009	5.425	5.508	5.212	5.287	96,418,352	-0.08(-1.47%)
Oct 30, 2009	5.683	5.683	5.256	5.366	106,131,192	-0.34(-5.91%)
Oct 29, 2009	5.508	5.705	5.447	5.703	59,521,456	+0.28(+5.13%)
Oct 28, 2009	5.723	5.723	5.412	5.425	77,932,816	-0.34(-5.96%)
Oct 27, 2009	5.666	5.883	5.627	5.769	109,423,000	+0.13(+2.37%)
Oct 26, 2009	5.887	6.042	5.631	5.635	68,675,016	-0.22(-3.74%)
Oct 23, 2009	5.948	5.960	5.815	5.854	61,020,700	-0.26(-4.33%)
Oct 22, 2009	6.209	6.264	6.003	6.119	92,496,760	-0.19(-3.09%)
Oct 21, 2009	6.242	6.500	6.220	6.314	65,471,604	-0.00(-0.07%)
Oct 20, 2009	6.161	6.340	6.148	6.318	52,168,108	-0.03(-0.41%)
Oct 19, 2009	6.325	6.362	6.268	6.345	36,584,884	+0.07(+1.05%)
Oct 16, 2009	6.277	6.358	6.244	6.279	63,311,840	-0.06(-0.90%)
Oct 15, 2009	6.229	6.393	6.202	6.336	69,301,840	+0.10(+1.54%)
Oct 14, 2009	6.566	6.570	6.196	6.240	118,435,336	-0.21(-3.29%)
Oct 13, 2009	6.406	6.516	6.261	6.452	73,660,104	+0.10(+1.55%)
Oct 12, 2009	6.363	6.404	6.301	6.353	43,521,516	+0.08(+1.22%)
Oct 09, 2009	6.172	6.307	6.141	6.277	43,693,300	+0.08(+1.34%)
Oct 08, 2009	6.126	6.211	6.018	6.194	112,040,048	+0.15(+2.50%)
Oct 07, 2009	6.056	6.143	5.931	6.042	53,740,672	-0.03(-0.54%)
Oct 06, 2009	6.018	6.126	5.942	6.075	68,892,856	+0.05(+0.87%)
Oct 05, 2009	5.900	6.051	5.872	6.023	54,223,432	+0.18(+3.00%)
Oct 02, 2009	5.637	5.872	5.537	5.848	69,632,456	+0.04(+0.75%)
Oct 01, 2009	6.200	6.220	5.788	5.804	77,180,032	-0.42(-6.69%)
Sep 30, 2009	6.307	6.338	6.093	6.220	69,215,512	-0.04(-0.66%)
Sep 29, 2009	6.115	6.316	6.080	6.261	56,563,204	+0.10(+1.69%)
Sep 28, 2009	6.034	6.198	5.990	6.157	43,154,724	+0.13(+2.12%)
Sep 25, 2009	6.047	6.128	5.979	6.029	52,417,800	-0.06(-1.04%)
Sep 24, 2009	6.209	6.233	5.920	6.093	61,588,940	-0.11(-1.70%)
Sep 23, 2009	6.386	6.413	6.180	6.198	69,097,328	-0.18(-2.78%)
Sep 22, 2009	6.257	6.459	6.246	6.375	63,206,632	+0.22(+3.56%)
Sep 21, 2009	5.988	6.174	5.818	6.156	64,897,736	+0.06(+0.93%)
Sep 18, 2009	6.174	6.209	5.972	6.099	129,396,520	-0.25(-3.87%)
Sep 17, 2009	6.283	6.395	6.027	6.345	98,035,176	+0.20(+3.23%)
Sep 16, 2009	6.310	6.349	6.137	6.146	94,126,264	-0.05(-0.87%)
Sep 15, 2009	6.077	6.242	6.049	6.200	111,771,888	+0.27(+4.50%)
Sep 14, 2009	5.607	5.948	5.556	5.933	92,611,768	+0.21(+3.71%)
Sep 11, 2009	5.666	5.935	5.600	5.721	167,126,592	+0.19(+3.45%)
Sep 10, 2009	5.193	5.565	5.184	5.530	101,051,784	+0.35(+6.77%)
Sep 09, 2009	5.114	5.289	5.059	5.180	65,319,216	+0.12(+2.43%)
Sep 08, 2009	5.000	5.125	4.978	5.057	48,332,936	+0.19(+4.01%)
Sep 04, 2009	4.735	4.877	4.731	4.862	45,035,068	+0.14(+2.87%)
Sep 03, 2009	4.897	4.926	4.698	4.726	81,654,688	-0.12(-2.49%)
Sep 02, 2009	4.901	4.972	4.847	4.847	51,748,352	-0.09(-1.77%)
Sep 01, 2009	4.967	5.129	4.923	4.934	63,487,804	-0.07(-1.37%)
Aug 31, 2009	5.077	5.092	4.965	5.002	55,072,664	-0.16(-3.18%)
Aug 28, 2009	5.136	5.169	5.046	5.166	54,136,352	+0.09(+1.68%)
Aug 27, 2009	5.074	5.085	4.928	5.081	47,186,644	-0.02(-0.47%)
Aug 26, 2009	5.053	5.136	4.991	5.105	37,588,696	-0.01(-0.17%)
Aug 25, 2009	5.276	5.307	5.105	5.114	45,581,700	-0.13(-2.46%)
Aug 24, 2009	5.256	5.335	5.221	5.243	63,157,600	+0.03(+0.63%)
Aug 21, 2009	5.125	5.243	5.101	5.210	48,682,324	+0.17(+3.34%)
Aug 20, 2009	5.031	5.164	5.007	5.042	47,350,168	+0.01(+0.22%)
Aug 19, 2009	4.855	5.090	4.814	5.031	53,613,932	+0.09(+1.82%)
Aug 18, 2009	4.908	4.982	4.886	4.941	35,342,480	+0.04(+0.81%)
Aug 17, 2009	4.987	5.031	4.840	4.901	66,909,400	-0.28(-5.41%)
Aug 14, 2009	5.361	5.368	5.109	5.182	51,902,248	-0.16(-3.03%)
Aug 13, 2009	5.261	5.416	5.151	5.344	76,495,248	+0.17(+3.21%)
Aug 12, 2009	5.162	5.261	4.961	5.177	54,049,468	-0.03(-0.59%)
Aug 11, 2009	5.342	5.357	5.142	5.208	56,370,800	-0.16(-2.90%)
Aug 10, 2009	5.320	5.418	5.298	5.364	42,681,376	+0.01(+0.20%)
Aug 07, 2009	5.460	5.471	5.331	5.353	67,178,504	+0.00(+0.00%)
Aug 06, 2009	5.366	5.445	5.245	5.353	139,622,192	+0.25(+4.85%)
Aug 05, 2009	5.145	5.252	5.048	5.105	85,231,344	+0.04(+0.69%)
Aug 04, 2009	4.904	5.153	4.866	5.070	107,070,000	+0.18(+3.72%)
Aug 03, 2009	4.827	4.934	4.790	4.888	73,997,432	+0.19(+4.10%)
Jul 31, 2009	4.634	4.783	4.632	4.696	85,041,144	+0.02(+0.52%)
Jul 30, 2009	4.621	4.717	4.575	4.671	57,467,532	+0.16(+3.64%)
Jul 29, 2009	4.479	4.538	4.428	4.507	52,218,128	-0.09(-1.95%)
Jul 28, 2009	4.654	4.663	4.472	4.597	62,145,596	-0.10(-2.14%)
Jul 27, 2009	4.680	4.746	4.630	4.698	45,489,804	+0.04(+0.75%)
Jul 24, 2009	4.599	4.667	4.564	4.663	41,661,224	+0.03(+0.66%)
Jul 23, 2009	4.470	4.645	4.457	4.632	66,771,260	+0.17(+3.78%)
Jul 22, 2009	4.411	4.530	4.380	4.463	59,417,556	-0.03(-0.73%)
Jul 21, 2009	4.516	4.588	4.400	4.496	66,106,032	+0.04(+0.79%)
Jul 20, 2009	4.483	4.533	4.396	4.461	62,236,404	+0.05(+1.24%)
Jul 17, 2009	4.310	4.468	4.266	4.406	84,033,528	+0.07(+1.51%)
Jul 16, 2009	4.152	4.376	4.133	4.341	79,852,864	+0.13(+3.18%)
Jul 15, 2009	4.120	4.242	4.115	4.207	77,380,816	+0.17(+4.12%)
Jul 14, 2009	4.041	4.078	3.979	4.041	55,427,848	+0.05(+1.21%)
Jul 13, 2009	3.909	3.995	3.811	3.993	60,210,296	+0.08(+2.13%)
Jul 10, 2009	3.844	3.927	3.782	3.909	48,453,824	-0.02(-0.45%)
Jul 09, 2009	3.852	3.986	3.852	3.927	60,138,604	+0.12(+3.11%)
Jul 08, 2009	3.848	3.942	3.706	3.809	78,025,912	-0.05(-1.19%)
Jul 07, 2009	3.925	3.953	3.815	3.855	56,567,828	-0.07(-1.84%)
Jul 06, 2009	3.968	3.968	3.745	3.927	78,571,200	-0.16(-4.02%)
Jul 02, 2009	4.240	4.244	4.067	4.091	54,526,392	-0.22(-5.03%)
Jul 01, 2009	4.452	4.483	4.301	4.308	49,631,988	-0.04(-0.81%)
Jun 30, 2009	4.319	4.420	4.262	4.343	71,150,328	+0.08(+1.90%)
Jun 29, 2009	4.358	4.358	4.251	4.262	44,467,832	-0.04(-0.92%)
Jun 26, 2009	4.290	4.345	4.227	4.301	65,670,892	+0.01(+0.15%)
Jun 25, 2009	4.220	4.306	4.179	4.295	79,392,696	+0.01(+0.26%)
Jun 24, 2009	4.271	4.369	4.227	4.284	61,189,600	+0.06(+1.51%)
Jun 23, 2009	4.279	4.295	4.113	4.220	72,022,528	-0.02(-0.47%)
Jun 22, 2009	4.439	4.450	4.227	4.240	81,933,704	-0.35(-7.59%)
Jun 19, 2009	4.827	4.851	4.569	4.588	109,429,888	-0.20(-4.12%)
Jun 18, 2009	4.871	4.928	4.735	4.785	55,916,164	-0.06(-1.31%)
Jun 17, 2009	4.888	4.928	4.669	4.849	89,493,544	-0.09(-1.77%)
Jun 16, 2009	5.158	5.188	4.895	4.936	73,613,584	-0.19(-3.70%)
Jun 15, 2009	5.155	5.212	4.972	5.126	68,878,936	-0.10(-1.82%)
Jun 12, 2009	5.226	5.274	5.118	5.221	52,273,704	-0.10(-1.93%)
Jun 11, 2009	5.267	5.401	5.210	5.324	70,731,448	+0.09(+1.63%)
Jun 10, 2009	5.109	5.274	5.085	5.239	88,936,552	+0.23(+4.55%)
Jun 09, 2009	5.085	5.114	4.904	5.011	55,723,236	-0.01(-0.17%)
Jun 08, 2009	4.993	5.062	4.862	5.020	63,967,052	-0.08(-1.55%)
Jun 05, 2009	5.265	5.278	5.037	5.099	58,132,260	-0.02(-0.47%)
Jun 04, 2009	5.072	5.160	4.987	5.123	58,806,256	+0.15(+3.08%)
Jun 03, 2009	5.153	5.173	4.906	4.969	78,358,800	-0.31(-5.81%)
Jun 02, 2009	5.318	5.320	5.164	5.276	58,809,896	-0.09(-1.75%)
Jun 01, 2009	5.103	5.394	5.090	5.370	102,099,416	+0.41(+8.21%)
May 29, 2009	5.002	5.059	4.866	4.963	71,382,760	+0.08(+1.71%)
May 28, 2009	4.641	4.915	4.551	4.880	87,448,320	+0.32(+6.96%)
May 27, 2009	4.621	4.691	4.538	4.562	47,688,228	-0.02(-0.48%)
May 26, 2009	4.400	4.595	4.293	4.584	60,763,376	+0.09(+2.10%)
May 22, 2009	4.577	4.599	4.450	4.490	59,305,700	-0.08(-1.77%)
May 21, 2009	4.711	4.739	4.477	4.571	67,084,576	-0.24(-5.05%)
May 20, 2009	4.840	5.015	4.774	4.814	80,408,304	+0.07(+1.52%)
May 19, 2009	4.617	4.873	4.617	4.742	77,654,016	+0.12(+2.70%)
May 18, 2009	4.466	4.630	4.424	4.617	56,738,248	+0.25(+5.66%)
May 15, 2009	4.509	4.566	4.312	4.369	75,028,992	-0.17(-3.72%)
May 14, 2009	4.444	4.597	4.336	4.538	67,969,368	+0.06(+1.32%)
May 13, 2009	4.753	4.770	4.444	4.479	95,860,536	-0.31(-6.49%)
May 12, 2009	5.109	5.114	4.696	4.790	94,306,264	-0.11(-2.32%)
May 11, 2009	5.090	5.116	4.862	4.904	78,267,360	-0.32(-6.08%)
May 08, 2009	4.873	5.311	4.873	5.221	126,508,392	+0.46(+9.61%)
May 07, 2009	4.877	5.039	4.669	4.763	112,063,328	+0.08(+1.68%)
May 06, 2009	4.599	4.750	4.505	4.685	91,087,120	+0.22(+4.85%)
May 05, 2009	4.647	4.838	4.387	4.468	131,363,000	-0.53(-10.60%)
May 04, 2009	4.621	4.998	4.604	4.998	93,689,912	+0.42(+9.24%)
May 01, 2009	4.317	4.599	4.306	4.575	71,419,256	+0.26(+5.99%)
Apr 30, 2009	4.406	4.518	4.249	4.317	79,867,568	-0.05(-1.20%)
Apr 29, 2009	4.415	4.461	4.314	4.369	77,946,216	+0.02(+0.35%)
Apr 28, 2009	4.332	4.424	4.253	4.354	71,342,552	-0.09(-2.02%)
Apr 27, 2009	4.413	4.466	4.317	4.444	62,563,208	-0.11(-2.45%)
Apr 24, 2009	4.422	4.616	4.387	4.555	75,229,224	+0.19(+4.37%)
Apr 23, 2009	4.295	4.411	4.277	4.365	64,390,292	+0.12(+2.78%)
Apr 22, 2009	4.258	4.367	4.157	4.247	64,641,776	-0.06(-1.42%)
Apr 21, 2009	4.170	4.391	4.095	4.308	75,971,136	+0.02(+0.51%)
Apr 20, 2009	4.590	4.597	4.219	4.286	74,412,992	-0.45(-9.52%)
Apr 17, 2009	4.520	4.774	4.520	4.737	72,966,016	+0.15(+3.30%)
Apr 16, 2009	4.667	4.685	4.516	4.586	62,380,916	+0.00(+0.05%)
Apr 15, 2009	4.532	4.678	4.536	4.584	62,916,620	-0.01(-0.29%)
Apr 14, 2009	4.459	4.790	4.457	4.597	81,743,344	+0.05(+1.21%)
Apr 13, 2009	4.406	4.579	4.275	4.542	63,120,636	+0.01(+0.19%)
Apr 09, 2009	4.481	4.604	4.415	4.533	79,078,600	+0.26(+6.21%)
Apr 08, 2009	4.139	4.426	4.071	4.268	79,438,544	+0.20(+4.95%)
Apr 07, 2009	4.220	4.220	4.065	4.067	56,383,632	-0.27(-6.26%)
Apr 06, 2009	4.233	4.350	4.212	4.339	51,495,228	-0.03(-0.70%)
Apr 03, 2009	4.137	4.441	4.065	4.369	93,624,760	+0.24(+5.84%)
Apr 02, 2009	3.990	4.231	3.979	4.128	82,011,528	+0.28(+7.41%)
Apr 01, 2009	3.644	3.892	3.598	3.844	59,186,944	+0.11(+2.87%)
Mar 31, 2009	3.866	3.905	3.710	3.736	71,243,392	-0.07(-1.78%)
Mar 30, 2009	3.861	3.920	3.719	3.804	73,516,432	-0.36(-8.58%)
Mar 26, 2009	4.304	4.393	4.104	4.161	85,470,328	-0.07(-1.55%)
Mar 25, 2009	4.308	4.409	4.058	4.227	80,559,728	-0.04(-0.87%)
Mar 24, 2009	4.205	4.387	4.056	4.264	80,336,152	-0.01(-0.15%)
Mar 23, 2009	4.165	4.273	4.133	4.271	91,028,528	+0.41(+10.54%)
Mar 20, 2009	3.993	4.124	3.837	3.863	87,807,800	-0.24(-5.86%)
Mar 19, 2009	3.973	4.134	3.890	4.104	99,319,008	+0.27(+7.01%)
Mar 18, 2009	3.668	3.907	3.533	3.835	98,177,888	+0.12(+3.24%)
Mar 17, 2009	3.524	3.728	3.460	3.714	70,176,760	+0.23(+6.67%)
Mar 16, 2009	3.379	3.614	3.340	3.482	62,563,948	+0.10(+2.85%)
Mar 13, 2009	3.519	3.539	3.349	3.386	0	-0.10(-2.83%)
Mar 12, 2009	3.419	3.493	3.285	3.484	71,286,328	+0.07(+1.92%)
Mar 11, 2009	3.274	3.471	3.263	3.419	81,462,016	+0.18(+5.69%)
Mar 10, 2009	3.208	3.325	3.165	3.235	70,464,680	+0.16(+5.05%)
Mar 09, 2009	3.049	3.252	3.000	3.079	55,963,020	+0.00(+0.00%)
Mar 06, 2009	3.189	3.318	2.952	3.079	0	-0.09(-2.77%)
Mar 05, 2009	3.134	3.355	3.090	3.167	78,057,736	-0.07(-2.03%)
Mar 04, 2009	3.198	3.290	3.156	3.233	65,189,096	+0.29(+9.74%)
Mar 02, 2009	3.316	3.386	2.943	2.946	92,434,992	-0.48(-14.00%)
Feb 27, 2009	3.320	3.526	3.244	3.425	0	+0.04(+1.30%)
Feb 26, 2009	3.611	3.701	3.261	3.381	126,216,800	-0.13(-3.74%)
Feb 25, 2009	3.441	3.614	3.285	3.513	76,628,608	+0.10(+2.89%)
Feb 24, 2009	3.325	3.463	3.222	3.414	91,177,416	+0.16(+5.05%)
Feb 23, 2009	3.572	3.579	3.235	3.250	77,770,152	-0.19(-5.48%)
Feb 20, 2009	3.550	3.631	3.371	3.438	0	-0.22(-6.10%)
Feb 19, 2009	3.712	3.763	3.559	3.662	74,619,488	+0.07(+2.08%)
Feb 18, 2009	3.703	3.767	3.460	3.587	94,038,688	-0.16(-4.32%)
Feb 17, 2009	3.883	3.909	3.717	3.749	71,440,720	-0.32(-7.96%)
Feb 13, 2009	4.008	4.166	3.997	4.074	62,985,952	+0.04(+0.92%)
Feb 12, 2009	3.861	4.056	3.798	4.036	69,737,776	+0.09(+2.22%)
Feb 11, 2009	3.971	4.056	3.820	3.949	71,376,960	+0.01(+0.22%)
Feb 10, 2009	4.137	4.271	3.887	3.940	95,027,616	-0.19(-4.66%)
Feb 09, 2009	4.104	4.227	4.074	4.133	73,573,008	+0.17(+4.20%)
Feb 06, 2009	3.866	4.021	3.824	3.966	0	+0.05(+1.23%)
Feb 05, 2009	3.719	3.936	3.636	3.918	79,055,176	+0.18(+4.68%)
Feb 04, 2009	3.666	3.798	3.625	3.743	74,560,552	+0.13(+3.70%)
Feb 03, 2009	3.495	3.631	3.449	3.609	66,031,368	+0.16(+4.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.