Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.990	6.076	5.743	5.776	65,704,300	-0.17(-2.86%)
Jan 28, 2010	5.974	6.027	5.834	5.946	77,013,192	-0.10(-1.62%)
Jan 27, 2010	6.172	6.186	5.887	6.044	73,702,768	-0.14(-2.26%)
Jan 26, 2010	6.211	6.321	6.134	6.183	43,318,692	-0.10(-1.59%)
Jan 25, 2010	6.265	6.377	6.228	6.284	40,097,980	+0.08(+1.28%)
Jan 22, 2010	6.305	6.451	6.172	6.204	68,621,952	-0.13(-2.06%)
Jan 21, 2010	6.505	6.584	6.333	6.335	70,747,992	-0.11(-1.74%)
Jan 20, 2010	6.479	6.496	6.377	6.447	42,993,436	-0.13(-1.95%)
Jan 19, 2010	6.449	6.587	6.409	6.575	44,843,108	+0.07(+1.07%)
Jan 15, 2010	6.414	6.505	6.505	6.505	78,209,288	+0.06(+0.87%)
Jan 14, 2010	6.531	6.615	6.414	6.449	68,132,384	-0.03(-0.54%)
Jan 13, 2010	6.391	6.512	6.274	6.484	45,045,520	+0.06(+0.87%)
Jan 12, 2010	6.412	6.456	6.333	6.428	55,707,300	-0.10(-1.50%)
Jan 11, 2010	6.754	6.754	6.463	6.526	60,993,228	-0.21(-3.15%)
Jan 08, 2010	6.617	6.740	6.538	6.738	47,325,696	+0.04(+0.66%)
Jan 07, 2010	6.673	6.712	6.568	6.694	56,459,200	+0.02(+0.24%)
Jan 06, 2010	6.808	6.810	6.650	6.678	65,103,816	-0.07(-1.10%)
Jan 05, 2010	6.596	6.787	6.573	6.752	116,468,240	+0.21(+3.13%)
Jan 04, 2010	6.393	6.552	6.274	6.547	126,237,856	+0.52(+8.54%)
Dec 31, 2009	6.144	6.032	6.032	6.032	44,258,844	-0.11(-1.82%)
Dec 30, 2009	6.153	6.232	6.123	6.144	38,401,572	-0.09(-1.38%)
Dec 29, 2009	6.423	6.503	6.225	6.230	62,777,376	-0.20(-3.12%)
Dec 28, 2009	6.563	6.580	6.344	6.430	63,671,108	-0.06(-0.86%)
Dec 24, 2009	6.426	6.545	6.416	6.486	38,888,364	+0.12(+1.87%)
Dec 23, 2009	6.298	6.407	6.256	6.368	40,507,348	+0.12(+1.90%)
Dec 22, 2009	6.223	6.277	6.155	6.249	50,754,712	+0.04(+0.64%)
Dec 21, 2009	6.221	6.235	6.144	6.209	57,112,020	+0.14(+2.23%)
Dec 18, 2009	5.943	6.148	5.943	6.074	110,243,312	+0.25(+4.24%)
Dec 17, 2009	5.776	5.890	5.692	5.827	75,244,888	-0.01(-0.20%)
Dec 16, 2009	5.785	5.850	5.736	5.838	60,112,480	+0.12(+2.08%)
Dec 15, 2009	5.680	5.780	5.671	5.720	68,576,064	+0.04(+0.70%)
Dec 14, 2009	5.703	5.738	5.666	5.680	142,475,408	+0.31(+5.82%)
Dec 11, 2009	5.426	5.468	5.337	5.368	53,291,252	-0.03(-0.60%)
Dec 10, 2009	5.281	5.431	5.244	5.400	78,667,360	+0.17(+3.25%)
Dec 09, 2009	5.319	5.328	5.142	5.230	58,844,380	-0.03(-0.49%)
Dec 08, 2009	5.342	5.356	5.225	5.256	66,152,224	-0.06(-1.10%)
Dec 07, 2009	5.302	5.447	5.279	5.314	71,100,824	+0.05(+1.02%)
Dec 04, 2009	5.466	5.489	5.174	5.260	110,570,888	-0.11(-2.00%)
Dec 03, 2009	5.489	5.489	5.351	5.368	57,723,420	-0.09(-1.58%)
Dec 02, 2009	5.605	5.605	5.405	5.454	75,883,776	-0.16(-2.90%)
Dec 01, 2009	5.661	5.729	5.594	5.617	51,842,732	+0.04(+0.75%)
Nov 30, 2009	5.594	5.736	5.524	5.575	71,737,040	-0.06(-1.03%)
Nov 27, 2009	5.552	5.708	5.477	5.633	45,612,920	-0.16(-2.78%)
Nov 25, 2009	5.552	5.815	5.461	5.794	88,325,688	+0.38(+7.11%)
Nov 24, 2009	5.405	5.521	5.308	5.410	60,064,832	+0.00(+0.04%)
Nov 23, 2009	5.507	5.545	5.384	5.407	57,535,408	+0.04(+0.74%)
Nov 20, 2009	5.407	5.447	5.307	5.368	55,948,572	-0.08(-1.50%)
Nov 19, 2009	5.573	5.580	5.405	5.449	60,881,872	-0.16(-2.91%)
Nov 18, 2009	5.734	5.750	5.547	5.612	78,636,624	-0.05(-0.91%)
Nov 17, 2009	5.850	5.855	5.640	5.664	85,273,752	-0.20(-3.34%)
Nov 16, 2009	5.890	5.969	5.817	5.859	66,319,696	+0.03(+0.44%)
Nov 13, 2009	5.766	5.873	5.727	5.834	57,031,052	+0.07(+1.29%)
Nov 12, 2009	5.866	5.988	5.734	5.759	71,436,320	-0.11(-1.87%)
Nov 11, 2009	5.978	6.016	5.831	5.869	55,009,064	-0.04(-0.63%)
Nov 10, 2009	5.862	5.925	5.783	5.906	42,622,908	+0.02(+0.32%)
Nov 09, 2009	5.785	5.908	5.764	5.887	49,160,920	+0.24(+4.29%)
Nov 06, 2009	5.692	5.815	5.603	5.645	54,409,252	-0.10(-1.74%)
Nov 05, 2009	5.713	5.813	5.596	5.745	48,199,604	+0.07(+1.23%)
Nov 04, 2009	5.824	5.873	5.647	5.675	56,745,960	-0.04(-0.65%)
Nov 03, 2009	5.507	5.796	5.391	5.713	76,848,640	+0.09(+1.53%)
Nov 02, 2009	5.773	5.862	5.547	5.626	90,600,704	-0.08(-1.47%)
Oct 30, 2009	6.048	6.048	5.594	5.710	99,727,496	-0.36(-5.91%)
Oct 29, 2009	5.862	6.072	5.796	6.069	55,930,076	+0.30(+5.13%)
Oct 28, 2009	6.090	6.090	5.759	5.773	73,230,536	-0.37(-5.96%)
Oct 27, 2009	6.030	6.260	5.989	6.139	102,820,680	+0.14(+2.37%)
Oct 26, 2009	6.265	6.430	5.992	5.997	64,531,336	-0.23(-3.74%)
Oct 23, 2009	6.330	6.343	6.188	6.230	57,338,860	-0.28(-4.33%)
Oct 22, 2009	6.608	6.666	6.388	6.512	86,915,728	-0.21(-3.09%)
Oct 21, 2009	6.643	6.918	6.619	6.719	61,521,204	-0.00(-0.07%)
Oct 20, 2009	6.556	6.747	6.542	6.724	49,020,412	-0.03(-0.41%)
Oct 19, 2009	6.731	6.771	6.671	6.752	34,377,440	+0.07(+1.05%)
Oct 16, 2009	6.680	6.766	6.645	6.682	59,491,756	-0.06(-0.90%)
Oct 15, 2009	6.629	6.803	6.601	6.743	65,120,336	+0.10(+1.54%)
Oct 14, 2009	6.987	6.992	6.594	6.640	111,289,240	-0.23(-3.29%)
Oct 13, 2009	6.817	6.934	6.664	6.866	69,215,632	+0.10(+1.55%)
Oct 12, 2009	6.772	6.815	6.705	6.761	40,895,532	+0.08(+1.22%)
Oct 09, 2009	6.568	6.712	6.535	6.680	41,056,952	+0.09(+1.34%)
Oct 08, 2009	6.519	6.610	6.405	6.591	105,279,824	+0.16(+2.50%)
Oct 07, 2009	6.444	6.538	6.312	6.430	50,498,092	-0.03(-0.54%)
Oct 06, 2009	6.405	6.519	6.323	6.465	64,736,032	+0.06(+0.87%)
Oct 05, 2009	6.279	6.440	6.249	6.409	50,951,724	+0.19(+3.00%)
Oct 02, 2009	5.999	6.249	5.892	6.223	65,431,004	+0.05(+0.75%)
Oct 01, 2009	6.598	6.619	6.160	6.176	72,523,176	-0.44(-6.69%)
Sep 30, 2009	6.712	6.745	6.484	6.619	65,039,216	-0.04(-0.66%)
Sep 29, 2009	6.507	6.722	6.470	6.664	53,150,320	+0.11(+1.69%)
Sep 28, 2009	6.421	6.596	6.375	6.553	40,550,872	+0.14(+2.13%)
Sep 25, 2009	6.435	6.521	6.363	6.416	49,255,036	-0.07(-1.04%)
Sep 24, 2009	6.608	6.633	6.300	6.484	57,872,816	-0.11(-1.70%)
Sep 23, 2009	6.796	6.824	6.577	6.596	64,928,164	-0.19(-2.78%)
Sep 22, 2009	6.659	6.873	6.647	6.785	59,392,900	+0.23(+3.56%)
Sep 21, 2009	6.372	6.570	6.192	6.552	60,981,964	+0.06(+0.93%)
Sep 18, 2009	6.570	6.608	6.356	6.491	121,589,048	-0.26(-3.87%)
Sep 17, 2009	6.687	6.806	6.414	6.752	92,119,976	+0.21(+3.23%)
Sep 16, 2009	6.715	6.757	6.531	6.541	88,446,912	-0.06(-0.87%)
Sep 15, 2009	6.468	6.643	6.437	6.598	105,027,848	+0.28(+4.50%)
Sep 14, 2009	5.967	6.330	5.913	6.314	87,023,800	+0.23(+3.71%)
Sep 11, 2009	6.030	6.316	5.960	6.088	157,042,576	+0.20(+3.45%)
Sep 10, 2009	5.526	5.922	5.517	5.885	94,954,568	+0.37(+6.77%)
Sep 09, 2009	5.442	5.629	5.384	5.512	61,378,012	+0.13(+2.43%)
Sep 08, 2009	5.321	5.454	5.298	5.382	45,416,644	+0.21(+4.01%)
Sep 04, 2009	5.039	5.191	5.034	5.174	42,317,764	+0.14(+2.87%)
Sep 03, 2009	5.211	5.242	4.999	5.030	76,727,840	-0.13(-2.49%)
Sep 02, 2009	5.216	5.291	5.158	5.158	48,625,984	-0.09(-1.77%)
Sep 01, 2009	5.286	5.459	5.239	5.251	59,657,104	-0.07(-1.37%)
Aug 31, 2009	5.403	5.419	5.284	5.323	51,749,712	-0.17(-3.18%)
Aug 28, 2009	5.466	5.500	5.370	5.498	50,869,896	+0.09(+1.68%)
Aug 27, 2009	5.400	5.412	5.244	5.407	44,339,516	-0.03(-0.47%)
Aug 26, 2009	5.377	5.466	5.312	5.433	35,320,688	-0.01(-0.17%)
Aug 25, 2009	5.615	5.647	5.433	5.442	42,831,412	-0.14(-2.46%)
Aug 24, 2009	5.594	5.678	5.556	5.580	59,346,824	+0.03(+0.63%)
Aug 21, 2009	5.454	5.580	5.428	5.545	45,744,952	+0.18(+3.34%)
Aug 20, 2009	5.354	5.496	5.328	5.365	44,493,176	+0.01(+0.22%)
Aug 19, 2009	5.167	5.417	5.123	5.354	50,379,000	+0.10(+1.82%)
Aug 18, 2009	5.223	5.302	5.200	5.258	33,210,000	+0.04(+0.81%)
Aug 17, 2009	5.307	5.354	5.151	5.216	62,872,252	-0.30(-5.41%)
Aug 14, 2009	5.706	5.713	5.438	5.514	48,770,592	-0.17(-3.03%)
Aug 13, 2009	5.598	5.764	5.482	5.687	71,879,712	+0.18(+3.21%)
Aug 12, 2009	5.494	5.598	5.279	5.510	50,788,256	-0.03(-0.59%)
Aug 11, 2009	5.685	5.701	5.473	5.542	52,969,524	-0.17(-2.90%)
Aug 10, 2009	5.661	5.766	5.638	5.708	40,106,088	+0.01(+0.20%)
Aug 07, 2009	5.810	5.822	5.673	5.696	63,125,116	+0.00(+0.00%)
Aug 06, 2009	5.710	5.794	5.582	5.696	131,197,736	+0.26(+4.85%)
Aug 05, 2009	5.475	5.589	5.372	5.433	80,088,688	+0.04(+0.69%)
Aug 04, 2009	5.218	5.484	5.179	5.396	100,609,656	+0.19(+3.72%)
Aug 03, 2009	5.137	5.251	5.097	5.202	69,532,608	+0.21(+4.10%)
Jul 31, 2009	4.932	5.090	4.929	4.997	79,909,968	+0.03(+0.52%)
Jul 30, 2009	4.918	5.020	4.869	4.971	54,000,080	+0.17(+3.64%)
Jul 29, 2009	4.766	4.829	4.713	4.797	49,067,412	-0.10(-1.95%)
Jul 28, 2009	4.953	4.962	4.759	4.892	58,395,880	-0.11(-2.14%)
Jul 27, 2009	4.981	5.051	4.927	4.999	42,745,060	+0.04(+0.75%)
Jul 24, 2009	4.895	4.967	4.857	4.962	39,147,484	+0.03(+0.66%)
Jul 23, 2009	4.757	4.943	4.743	4.929	62,742,448	+0.18(+3.78%)
Jul 22, 2009	4.694	4.821	4.661	4.750	55,832,444	-0.03(-0.73%)
Jul 21, 2009	4.806	4.883	4.682	4.785	62,117,356	+0.04(+0.79%)
Jul 20, 2009	4.771	4.825	4.678	4.748	58,481,212	+0.06(+1.24%)
Jul 17, 2009	4.587	4.755	4.540	4.689	78,963,152	+0.07(+1.51%)
Jul 16, 2009	4.419	4.657	4.398	4.619	75,034,736	+0.14(+3.18%)
Jul 15, 2009	4.384	4.515	4.379	4.477	72,711,848	+0.18(+4.12%)
Jul 14, 2009	4.300	4.340	4.235	4.300	52,083,468	+0.05(+1.21%)
Jul 13, 2009	4.160	4.251	4.055	4.249	56,577,352	+0.09(+2.13%)
Jul 10, 2009	4.090	4.179	4.025	4.160	45,530,236	-0.02(-0.45%)
Jul 09, 2009	4.100	4.242	4.100	4.179	56,509,988	+0.13(+3.11%)
Jul 08, 2009	4.095	4.195	3.944	4.053	73,318,024	-0.05(-1.19%)
Jul 07, 2009	4.177	4.207	4.060	4.102	53,154,664	-0.08(-1.84%)
Jul 06, 2009	4.223	4.223	3.986	4.179	73,830,400	-0.17(-4.02%)
Jul 02, 2009	4.512	4.517	4.328	4.354	51,236,404	-0.23(-5.03%)
Jul 01, 2009	4.738	4.771	4.578	4.585	46,637,316	-0.04(-0.81%)
Jun 30, 2009	4.596	4.703	4.536	4.622	66,857,292	+0.09(+1.90%)
Jun 29, 2009	4.638	4.638	4.524	4.536	41,784,752	-0.04(-0.92%)
Jun 26, 2009	4.566	4.624	4.498	4.578	61,708,468	+0.01(+0.15%)
Jun 25, 2009	4.491	4.582	4.447	4.571	74,602,336	+0.01(+0.26%)
Jun 24, 2009	4.545	4.650	4.498	4.559	57,497,572	+0.07(+1.50%)
Jun 23, 2009	4.554	4.571	4.377	4.491	67,676,864	-0.02(-0.46%)
Jun 22, 2009	4.724	4.736	4.498	4.512	76,990,024	-0.37(-7.59%)
Jun 19, 2009	5.137	5.163	4.862	4.883	102,827,152	-0.21(-4.12%)
Jun 18, 2009	5.184	5.244	5.039	5.093	52,542,316	-0.07(-1.31%)
Jun 17, 2009	5.202	5.244	4.969	5.160	84,093,720	-0.09(-1.77%)
Jun 16, 2009	5.489	5.521	5.209	5.253	69,171,920	-0.20(-3.70%)
Jun 15, 2009	5.487	5.547	5.291	5.455	64,722,948	-0.10(-1.82%)
Jun 12, 2009	5.561	5.612	5.447	5.556	49,119,636	-0.11(-1.93%)
Jun 11, 2009	5.605	5.748	5.545	5.666	66,463,684	+0.09(+1.63%)
Jun 10, 2009	5.438	5.612	5.412	5.575	83,570,336	+0.24(+4.55%)
Jun 09, 2009	5.412	5.442	5.218	5.333	52,361,032	-0.01(-0.17%)
Jun 08, 2009	5.314	5.387	5.174	5.342	60,107,436	-0.08(-1.55%)
Jun 05, 2009	5.603	5.617	5.361	5.426	54,624,700	-0.03(-0.47%)
Jun 04, 2009	5.398	5.491	5.307	5.452	55,258,032	+0.16(+3.09%)
Jun 03, 2009	5.484	5.505	5.221	5.288	73,630,816	-0.33(-5.81%)
Jun 02, 2009	5.659	5.661	5.496	5.615	55,261,452	-0.10(-1.75%)
Jun 01, 2009	5.431	5.741	5.417	5.715	95,938,984	+0.43(+8.21%)
May 29, 2009	5.323	5.384	5.179	5.281	67,075,700	+0.09(+1.71%)
May 28, 2009	4.939	5.230	4.843	5.193	82,171,904	+0.34(+6.96%)
May 27, 2009	4.918	4.992	4.829	4.855	44,810,836	-0.02(-0.48%)
May 26, 2009	4.682	4.890	4.568	4.878	57,097,064	+0.10(+2.10%)
May 22, 2009	4.871	4.895	4.736	4.778	55,727,336	-0.09(-1.77%)
May 21, 2009	5.013	5.044	4.764	4.864	63,036,856	-0.26(-5.05%)
May 20, 2009	5.151	5.337	5.081	5.123	75,556,656	+0.08(+1.52%)
May 19, 2009	4.913	5.186	4.913	5.046	72,968,560	+0.13(+2.70%)
May 18, 2009	4.752	4.927	4.708	4.913	53,314,800	+0.26(+5.66%)
May 15, 2009	4.799	4.860	4.589	4.650	70,501,920	-0.18(-3.72%)
May 14, 2009	4.729	4.892	4.615	4.829	63,868,264	+0.06(+1.32%)
May 13, 2009	5.058	5.076	4.729	4.766	90,076,544	-0.33(-6.49%)
May 12, 2009	5.438	5.442	4.997	5.097	88,616,056	-0.12(-2.32%)
May 11, 2009	5.417	5.445	5.174	5.218	73,544,896	-0.34(-6.08%)
May 08, 2009	5.186	5.652	5.186	5.556	118,875,184	+0.49(+9.61%)
May 07, 2009	5.191	5.363	4.969	5.069	105,301,704	+0.08(+1.68%)
May 06, 2009	4.895	5.055	4.794	4.985	85,591,144	+0.23(+4.85%)
May 05, 2009	4.946	5.149	4.668	4.755	123,436,872	-0.56(-10.60%)
May 04, 2009	4.918	5.319	4.899	5.319	88,036,896	+0.45(+9.24%)
May 01, 2009	4.594	4.895	4.582	4.869	67,109,992	+0.28(+5.99%)
Apr 30, 2009	4.689	4.808	4.522	4.594	75,048,552	-0.06(-1.20%)
Apr 29, 2009	4.699	4.748	4.592	4.650	73,243,136	+0.02(+0.35%)
Apr 28, 2009	4.610	4.708	4.526	4.633	67,037,916	-0.10(-2.02%)
Apr 27, 2009	4.696	4.752	4.594	4.729	58,788,296	-0.12(-2.45%)
Apr 24, 2009	4.706	4.912	4.668	4.848	70,690,072	+0.20(+4.37%)
Apr 23, 2009	4.571	4.694	4.552	4.645	60,505,140	+0.13(+2.78%)
Apr 22, 2009	4.531	4.647	4.424	4.519	60,741,448	-0.07(-1.42%)
Apr 21, 2009	4.438	4.673	4.358	4.585	71,387,216	+0.02(+0.51%)
Apr 20, 2009	4.885	4.892	4.490	4.561	69,923,096	-0.48(-9.52%)
Apr 17, 2009	4.811	5.081	4.811	5.041	68,563,424	+0.16(+3.30%)
Apr 16, 2009	4.967	4.985	4.806	4.881	58,617,004	+0.00(+0.05%)
Apr 15, 2009	4.823	4.978	4.827	4.878	59,120,388	-0.01(-0.29%)
Apr 14, 2009	4.745	5.097	4.743	4.892	76,811,144	+0.06(+1.21%)
Apr 13, 2009	4.689	4.874	4.550	4.834	59,312,092	+0.01(+0.19%)
Apr 09, 2009	4.769	4.899	4.699	4.825	74,307,192	+0.28(+6.21%)
Apr 08, 2009	4.405	4.710	4.333	4.543	74,645,416	+0.21(+4.95%)
Apr 07, 2009	4.491	4.491	4.326	4.328	52,981,580	-0.29(-6.26%)
Apr 06, 2009	4.505	4.629	4.482	4.617	48,388,128	-0.03(-0.70%)
Apr 03, 2009	4.403	4.727	4.326	4.650	87,975,672	+0.26(+5.84%)
Apr 02, 2009	4.247	4.503	4.235	4.393	77,063,152	+0.30(+7.41%)
Apr 01, 2009	3.878	4.142	3.829	4.090	55,615,748	+0.11(+2.87%)
Mar 31, 2009	4.114	4.156	3.948	3.976	66,944,740	-0.07(-1.78%)
Mar 30, 2009	4.109	4.172	3.958	4.048	69,080,632	-0.38(-8.58%)
Mar 26, 2009	4.580	4.675	4.368	4.428	80,313,256	-0.07(-1.55%)
Mar 25, 2009	4.585	4.692	4.319	4.498	75,698,952	-0.04(-0.87%)
Mar 24, 2009	4.475	4.668	4.316	4.538	75,488,864	-0.01(-0.15%)
Mar 23, 2009	4.432	4.547	4.398	4.545	85,536,088	+0.43(+10.54%)
Mar 20, 2009	4.249	4.389	4.083	4.111	82,509,696	-0.26(-5.86%)
Mar 19, 2009	4.228	4.399	4.139	4.367	93,326,336	+0.29(+7.01%)
Mar 18, 2009	3.904	4.158	3.759	4.081	92,254,072	+0.13(+3.24%)
Mar 17, 2009	3.750	3.967	3.683	3.953	65,942,464	+0.25(+6.67%)
Mar 16, 2009	3.596	3.846	3.554	3.706	58,788,992	+0.10(+2.85%)
Mar 13, 2009	3.745	3.766	3.564	3.603	0	-0.10(-2.83%)
Mar 12, 2009	3.638	3.717	3.496	3.708	66,985,084	+0.07(+1.92%)
Mar 11, 2009	3.484	3.694	3.473	3.638	76,546,800	+0.20(+5.69%)
Mar 10, 2009	3.415	3.538	3.368	3.442	66,213,012	+0.17(+5.05%)
Mar 09, 2009	3.244	3.461	3.193	3.277	52,586,348	+0.00(+0.00%)
Mar 06, 2009	3.394	3.531	3.142	3.277	0	-0.09(-2.77%)
Mar 05, 2009	3.335	3.571	3.289	3.370	73,347,928	-0.07(-2.03%)
Mar 04, 2009	3.403	3.501	3.359	3.440	61,255,744	+0.31(+9.74%)
Mar 02, 2009	3.529	3.603	3.132	3.135	86,857,688	-0.51(-14.00%)
Feb 27, 2009	3.533	3.752	3.452	3.645	0	+0.05(+1.30%)
Feb 26, 2009	3.843	3.939	3.470	3.599	118,601,184	-0.14(-3.74%)
Feb 25, 2009	3.662	3.846	3.496	3.738	72,005,024	+0.10(+2.89%)
Feb 24, 2009	3.538	3.685	3.428	3.634	85,675,992	+0.17(+5.05%)
Feb 23, 2009	3.801	3.808	3.442	3.459	73,077,688	-0.20(-5.48%)
Feb 20, 2009	3.778	3.864	3.587	3.659	0	-0.24(-6.10%)
Feb 19, 2009	3.951	4.004	3.787	3.897	70,117,128	+0.08(+2.08%)
Feb 18, 2009	3.941	4.009	3.683	3.818	88,364,624	-0.17(-4.32%)
Feb 17, 2009	4.132	4.160	3.955	3.990	67,130,160	-0.34(-7.96%)
Feb 13, 2009	4.265	4.433	4.254	4.335	59,185,532	+0.04(+0.92%)
Feb 12, 2009	4.109	4.316	4.041	4.296	65,529,968	+0.09(+2.22%)
Feb 11, 2009	4.226	4.316	4.065	4.202	67,070,244	+0.01(+0.22%)
Feb 10, 2009	4.403	4.545	4.137	4.193	89,293,880	-0.21(-4.66%)
Feb 09, 2009	4.368	4.498	4.335	4.398	69,133,792	+0.18(+4.20%)
Feb 06, 2009	4.114	4.279	4.069	4.221	0	+0.05(+1.23%)
Feb 05, 2009	3.958	4.188	3.869	4.170	74,285,184	+0.19(+4.68%)
Feb 04, 2009	3.902	4.041	3.857	3.983	70,061,752	+0.14(+3.70%)
Feb 03, 2009	3.720	3.864	3.671	3.841	62,047,196	+0.17(+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.