Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	18.32	18.73	18.18	18.56	7,935,506	+0.30(+1.63%)
Jan 28, 2010	18.32	18.40	18.11	18.26	4,091,153	-0.05(-0.25%)
Jan 27, 2010	18.25	18.33	18.15	18.31	4,586,805	+0.01(+0.04%)
Jan 26, 2010	18.30	18.42	18.26	18.30	4,155,118	-0.11(-0.58%)
Jan 25, 2010	18.40	18.54	18.27	18.41	5,614,174	+0.19(+1.06%)
Jan 22, 2010	18.44	18.54	18.20	18.22	5,973,092	-0.22(-1.19%)
Jan 21, 2010	18.90	19.09	18.40	18.44	8,555,826	-0.42(-2.22%)
Jan 20, 2010	18.71	18.89	18.62	18.86	4,871,986	+0.03(+0.14%)
Jan 19, 2010	18.66	18.90	18.62	18.83	3,577,978	+0.17(+0.92%)
Jan 15, 2010	18.72	18.66	18.66	18.66	4,466,481	-0.03(-0.18%)
Jan 14, 2010	18.60	18.72	18.46	18.69	3,052,731	+0.12(+0.64%)
Jan 13, 2010	18.37	18.59	18.37	18.57	4,338,036	+0.20(+1.08%)
Jan 12, 2010	18.42	18.48	18.29	18.37	5,048,834	-0.10(-0.54%)
Jan 11, 2010	18.62	18.62	18.41	18.47	4,267,990	-0.04(-0.22%)
Jan 08, 2010	18.62	18.62	18.42	18.51	3,043,876	-0.12(-0.64%)
Jan 07, 2010	18.58	18.64	18.40	18.63	4,686,499	+0.02(+0.11%)
Jan 06, 2010	18.50	18.67	18.41	18.61	4,272,040	+0.05(+0.29%)
Jan 05, 2010	18.58	18.66	18.45	18.56	5,713,139	-0.08(-0.43%)
Jan 04, 2010	18.70	18.84	18.57	18.64	3,708,685	+0.11(+0.57%)
Dec 31, 2009	18.82	18.53	18.53	18.53	2,614,569	-0.24(-1.27%)
Dec 30, 2009	18.83	18.84	18.67	18.77	3,084,537	-0.03(-0.14%)
Dec 29, 2009	18.95	18.95	18.73	18.80	3,451,904	-0.19(-0.98%)
Dec 28, 2009	18.99	19.04	18.87	18.98	2,978,723	+0.06(+0.32%)
Dec 24, 2009	18.89	19.05	18.86	18.92	1,385,280	+0.00(+0.00%)
Dec 23, 2009	18.91	19.01	18.80	18.92	3,557,696	+0.14(+0.74%)
Dec 22, 2009	18.56	18.85	18.53	18.78	4,328,661	+0.29(+1.58%)
Dec 21, 2009	18.34	18.58	18.24	18.49	5,567,308	+0.33(+1.79%)
Dec 18, 2009	18.34	18.44	17.89	18.17	12,552,722	-0.13(-0.69%)
Dec 17, 2009	18.48	18.50	18.29	18.29	4,511,777	-0.30(-1.61%)
Dec 16, 2009	18.79	18.95	18.54	18.59	6,134,706	-0.12(-0.63%)
Dec 15, 2009	18.89	18.97	18.65	18.71	7,066,867	-0.30(-1.57%)
Dec 14, 2009	19.24	19.24	18.89	19.01	7,776,028	-0.44(-2.28%)
Dec 11, 2009	19.28	19.47	19.24	19.45	5,621,855	+0.27(+1.38%)
Dec 10, 2009	19.05	19.28	19.05	19.19	5,714,054	+0.21(+1.08%)
Dec 09, 2009	19.23	19.23	18.81	18.98	6,228,630	-0.12(-0.63%)
Dec 08, 2009	19.15	19.15	18.91	19.10	8,778,976	+0.21(+1.12%)
Dec 07, 2009	18.78	19.00	18.70	18.89	6,003,279	+0.13(+0.71%)
Dec 04, 2009	18.70	18.84	18.52	18.76	6,310,408	+0.19(+1.04%)
Dec 03, 2009	18.66	18.69	18.42	18.56	6,322,246	-0.01(-0.04%)
Dec 02, 2009	18.63	18.72	18.41	18.57	8,117,018	+0.27(+1.49%)
Dec 01, 2009	18.07	18.32	18.04	18.30	6,689,619	+0.36(+2.03%)
Nov 30, 2009	18.04	18.05	17.84	17.93	6,818,912	+0.14(+0.78%)
Nov 27, 2009	17.83	17.91	17.57	17.79	2,237,224	-0.25(-1.36%)
Nov 25, 2009	18.13	18.19	17.97	18.04	3,951,555	-0.01(-0.07%)
Nov 24, 2009	18.19	18.23	17.99	18.05	4,782,899	-0.15(-0.80%)
Nov 23, 2009	18.13	18.40	18.01	18.20	5,572,971	+0.27(+1.48%)
Nov 20, 2009	17.91	18.11	17.86	17.93	5,726,175	+0.07(+0.37%)
Nov 19, 2009	18.01	18.05	17.76	17.87	7,129,206	-0.25(-1.39%)
Nov 18, 2009	18.21	18.21	18.07	18.12	4,406,009	-0.02(-0.11%)
Nov 17, 2009	18.09	18.17	18.01	18.14	3,163,677	+0.00(+0.00%)
Nov 16, 2009	18.01	18.18	17.96	18.14	3,754,431	+0.22(+1.22%)
Nov 13, 2009	17.85	17.96	17.75	17.92	4,253,179	+0.14(+0.78%)
Nov 12, 2009	17.82	18.05	17.76	17.78	4,881,427	-0.07(-0.37%)
Nov 11, 2009	18.10	18.15	17.79	17.85	6,235,048	-0.17(-0.92%)
Nov 10, 2009	18.12	18.22	17.97	18.01	6,674,629	-0.19(-1.02%)
Nov 09, 2009	17.95	18.22	17.91	18.20	6,292,067	+0.35(+1.97%)
Nov 06, 2009	17.69	18.03	17.57	17.85	6,886,319	+0.05(+0.26%)
Nov 05, 2009	17.58	17.80	17.57	17.80	5,426,053	+0.23(+1.32%)
Nov 04, 2009	17.55	17.81	17.44	17.57	5,670,134	+0.05(+0.30%)
Nov 03, 2009	17.52	17.62	17.20	17.52	8,523,206	-0.06(-0.34%)
Nov 02, 2009	17.65	17.73	17.29	17.57	12,283,439	+0.03(+0.19%)
Oct 30, 2009	18.17	18.20	17.54	17.54	12,803,500	-0.64(-3.50%)
Oct 29, 2009	17.97	18.18	17.85	18.18	5,808,062	+0.27(+1.48%)
Oct 28, 2009	18.33	18.45	17.91	17.91	8,666,898	-0.40(-2.17%)
Oct 27, 2009	18.17	18.38	18.02	18.31	7,878,789	+0.23(+1.25%)
Oct 26, 2009	18.11	18.47	18.00	18.09	7,458,276	+0.03(+0.15%)
Oct 23, 2009	18.05	18.13	17.97	18.06	5,376,848	-0.20(-1.09%)
Oct 22, 2009	18.19	18.29	17.97	18.26	5,740,372	+0.23(+1.25%)
Oct 21, 2009	18.19	18.38	18.01	18.03	6,263,786	-0.13(-0.73%)
Oct 20, 2009	18.09	18.19	18.05	18.17	5,986,200	-0.08(-0.44%)
Oct 19, 2009	18.00	18.26	17.92	18.24	8,469,139	+0.25(+1.36%)
Oct 16, 2009	17.66	18.05	17.54	18.00	10,840,388	+0.29(+1.61%)
Oct 15, 2009	17.24	17.78	17.18	17.71	8,561,966	+0.41(+2.38%)
Oct 14, 2009	17.02	17.34	16.96	17.30	6,954,510	+0.38(+2.23%)
Oct 13, 2009	16.75	17.04	16.70	16.93	5,777,965	+0.14(+0.83%)
Oct 12, 2009	16.75	16.85	16.67	16.79	6,533,572	+0.18(+1.08%)
Oct 09, 2009	16.29	16.64	16.25	16.61	5,837,563	+0.34(+2.08%)
Oct 08, 2009	16.28	16.33	16.20	16.27	5,949,584	+0.07(+0.45%)
Oct 07, 2009	16.33	16.39	16.18	16.20	6,230,554	-0.11(-0.69%)
Oct 06, 2009	16.24	16.43	16.16	16.31	6,507,704	+0.05(+0.29%)
Oct 05, 2009	16.22	16.27	16.12	16.26	4,754,689	+0.09(+0.57%)
Oct 02, 2009	16.17	16.27	16.08	16.17	5,839,856	-0.07(-0.41%)
Oct 01, 2009	16.47	16.47	16.22	16.24	8,363,646	-0.25(-1.49%)
Sep 30, 2009	16.62	16.67	16.25	16.48	8,197,440	-0.07(-0.40%)
Sep 29, 2009	16.77	16.81	16.49	16.55	6,596,708	-0.15(-0.91%)
Sep 28, 2009	16.61	16.77	16.53	16.70	4,629,404	+0.17(+1.00%)
Sep 25, 2009	16.75	16.83	16.50	16.53	6,198,934	-0.23(-1.35%)
Sep 24, 2009	17.04	17.04	16.63	16.76	6,384,855	-0.19(-1.10%)
Sep 23, 2009	16.98	17.16	16.92	16.94	5,013,912	-0.01(-0.04%)
Sep 22, 2009	17.00	17.01	16.83	16.95	6,298,718	-0.02(-0.12%)
Sep 21, 2009	16.96	17.06	16.89	16.97	3,946,276	-0.05(-0.31%)
Sep 18, 2009	16.94	17.02	16.78	17.02	6,755,236	+0.13(+0.75%)
Sep 17, 2009	17.09	17.18	16.83	16.90	7,226,623	-0.27(-1.56%)
Sep 16, 2009	17.16	17.22	17.03	17.17	4,931,839	+0.06(+0.36%)
Sep 15, 2009	17.15	17.18	16.91	17.10	4,314,831	-0.07(-0.42%)
Sep 14, 2009	17.12	17.24	17.12	17.18	4,329,793	-0.06(-0.35%)
Sep 11, 2009	17.15	17.31	17.12	17.24	4,598,663	+0.01(+0.08%)
Sep 10, 2009	17.10	17.22	16.93	17.22	4,844,189	+0.13(+0.74%)
Sep 09, 2009	17.16	17.25	16.96	17.10	7,202,353	-0.01(-0.04%)
Sep 08, 2009	17.17	17.24	17.02	17.10	5,449,658	-0.02(-0.12%)
Sep 04, 2009	16.85	17.12	16.83	17.12	4,718,876	+0.25(+1.49%)
Sep 03, 2009	16.77	16.89	16.66	16.87	5,465,925	+0.17(+1.03%)
Sep 02, 2009	16.74	16.87	16.62	16.70	4,713,013	-0.12(-0.71%)
Sep 01, 2009	16.83	16.98	16.69	16.82	7,557,960	-0.09(-0.51%)
Aug 31, 2009	16.80	16.91	16.73	16.91	5,632,016	-0.07(-0.39%)
Aug 28, 2009	17.03	17.08	16.87	16.97	5,112,842	+0.00(+0.00%)
Aug 27, 2009	16.87	17.00	16.59	16.97	5,566,077	+0.12(+0.71%)
Aug 26, 2009	16.80	17.02	16.71	16.85	4,673,229	+0.05(+0.32%)
Aug 25, 2009	16.83	17.04	16.50	16.80	7,254,373	+0.00(+0.00%)
Aug 24, 2009	16.71	16.90	16.65	16.80	5,398,721	+0.09(+0.52%)
Aug 21, 2009	16.43	16.77	16.43	16.71	7,074,407	+0.35(+2.15%)
Aug 20, 2009	16.21	16.41	16.12	16.36	3,718,994	+0.19(+1.15%)
Aug 19, 2009	15.85	16.24	15.85	16.18	3,168,102	+0.21(+1.29%)
Aug 18, 2009	16.04	16.04	15.85	15.97	5,639,979	-0.07(-0.45%)
Aug 17, 2009	16.11	16.18	15.90	16.04	6,232,078	-0.18(-1.11%)
Aug 14, 2009	16.43	16.51	15.96	16.22	6,691,915	-0.19(-1.13%)
Aug 13, 2009	16.59	16.59	16.34	16.41	5,588,342	-0.09(-0.56%)
Aug 12, 2009	16.35	16.64	16.33	16.50	5,233,294	+0.06(+0.36%)
Aug 11, 2009	16.58	16.58	16.36	16.44	5,712,588	-0.16(-0.96%)
Aug 10, 2009	16.58	17.08	16.05	16.60	9,518,414	+0.12(+0.72%)
Aug 07, 2009	16.39	16.60	16.30	16.48	7,669,333	+0.18(+1.10%)
Aug 06, 2009	16.46	16.57	16.19	16.30	6,957,901	-0.08(-0.49%)
Aug 05, 2009	16.28	16.45	16.13	16.38	7,670,073	+0.20(+1.24%)
Aug 04, 2009	15.94	16.42	15.88	16.18	6,835,603	+0.25(+1.57%)
Aug 03, 2009	15.89	15.96	15.68	15.93	5,404,004	+0.17(+1.09%)
Jul 31, 2009	15.63	15.83	15.53	15.76	5,419,086	+0.15(+0.93%)
Jul 30, 2009	15.57	15.86	15.55	15.61	5,052,503	+0.17(+1.07%)
Jul 29, 2009	15.36	15.59	15.29	15.45	4,783,920	+0.03(+0.22%)
Jul 28, 2009	15.41	15.52	15.32	15.41	4,657,849	-0.02(-0.13%)
Jul 27, 2009	15.36	15.49	15.27	15.43	4,731,436	+0.15(+1.00%)
Jul 24, 2009	14.98	15.36	14.98	15.28	1,960	+0.26(+1.72%)
Jul 23, 2009	15.31	15.37	15.00	15.02	10,745,718	-0.31(-2.03%)
Jul 22, 2009	15.25	15.49	15.19	15.33	4,377,127	+0.07(+0.48%)
Jul 21, 2009	15.35	15.39	15.11	15.26	6,815,029	-0.02(-0.13%)
Jul 20, 2009	15.29	15.29	15.05	15.28	5,477,815	+0.09(+0.57%)
Jul 17, 2009	15.19	15.23	15.04	15.19	7,330,705	+0.01(+0.04%)
Jul 16, 2009	15.08	15.22	15.03	15.19	5,793,337	+0.03(+0.17%)
Jul 15, 2009	14.67	15.17	14.58	15.16	8,916,219	+0.60(+4.15%)
Jul 14, 2009	14.58	14.58	14.34	14.56	5,344,228	-0.02(-0.14%)
Jul 13, 2009	14.31	14.59	14.27	14.58	4,922,304	+0.31(+2.18%)
Jul 10, 2009	14.42	14.51	14.19	14.27	5,245,589	-0.21(-1.42%)
Jul 09, 2009	14.48	14.56	14.32	14.47	5,728,948	+0.07(+0.46%)
Jul 08, 2009	14.45	14.50	14.29	14.40	9,255,698	+0.03(+0.23%)
Jul 07, 2009	14.69	14.78	14.37	14.37	6,099,439	-0.34(-2.34%)
Jul 06, 2009	14.50	14.76	14.49	14.72	5,442,093	+0.26(+1.79%)
Jul 02, 2009	14.85	14.96	14.46	14.46	5,206,518	-0.53(-3.54%)
Jul 01, 2009	14.95	15.09	14.79	14.99	5,879,943	+0.08(+0.53%)
Jun 30, 2009	15.00	15.08	14.78	14.91	4,971,159	-0.15(-1.01%)
Jun 29, 2009	15.29	15.29	14.98	15.06	4,867,975	-0.18(-1.18%)
Jun 26, 2009	15.33	15.36	15.05	15.24	4,400,477	-0.10(-0.65%)
Jun 25, 2009	15.09	15.38	15.09	15.34	5,086,112	+0.12(+0.78%)
Jun 24, 2009	15.17	15.33	15.00	15.22	5,930,089	+0.13(+0.83%)
Jun 23, 2009	15.55	15.66	15.05	15.09	7,828,487	-0.44(-2.82%)
Jun 22, 2009	15.61	15.69	15.48	15.53	4,556,443	-0.17(-1.10%)
Jun 19, 2009	15.81	15.85	15.64	15.70	5,734,548	+0.01(+0.08%)
Jun 18, 2009	15.47	15.78	15.41	15.69	4,219,096	+0.25(+1.59%)
Jun 17, 2009	15.15	15.55	15.12	15.45	5,611,918	+0.32(+2.10%)
Jun 16, 2009	15.21	15.25	14.99	15.13	6,286,164	-0.33(-2.17%)
Jun 15, 2009	15.74	15.74	15.10	15.46	7,614,759	-0.41(-2.61%)
Jun 12, 2009	15.67	15.88	15.53	15.88	4,126,819	+0.16(+1.01%)
Jun 11, 2009	15.55	15.90	15.55	15.72	6,530,538	+0.15(+0.98%)
Jun 10, 2009	15.85	15.99	15.44	15.57	7,249,085	-0.23(-1.47%)
Jun 09, 2009	15.74	15.86	15.63	15.80	4,379,309	+0.07(+0.46%)
Jun 08, 2009	15.66	15.88	15.53	15.72	6,980,109	-0.14(-0.88%)
Jun 05, 2009	16.16	16.24	15.82	15.86	5,224,223	-0.15(-0.91%)
Jun 04, 2009	16.07	16.17	15.91	16.01	4,487,352	-0.14(-0.86%)
Jun 03, 2009	16.12	16.25	16.05	16.15	3,680,891	-0.05(-0.33%)
Jun 02, 2009	16.28	16.47	16.11	16.20	8,433,592	-0.08(-0.49%)
Jun 01, 2009	16.06	16.33	15.90	16.28	6,273,557	+0.39(+2.46%)
May 29, 2009	15.82	15.92	15.63	15.89	5,045,371	+0.15(+0.93%)
May 28, 2009	15.88	15.94	15.51	15.74	5,554,948	-0.02(-0.13%)
May 27, 2009	15.70	16.02	15.70	15.76	5,731,353	+0.11(+0.68%)
May 26, 2009	15.43	15.80	15.22	15.66	5,649,341	+0.22(+1.42%)
May 22, 2009	15.39	15.58	15.27	15.44	2,925,208	+0.11(+0.74%)
May 21, 2009	15.48	15.48	15.18	15.33	4,634,683	-0.31(-1.95%)
May 20, 2009	15.55	15.82	15.55	15.63	5,015,813	+0.13(+0.86%)
May 19, 2009	15.49	15.53	15.39	15.50	6,744,834	+0.06(+0.39%)
May 18, 2009	15.27	15.45	15.02	15.44	7,372,401	+0.31(+2.02%)
May 15, 2009	15.17	15.36	15.05	15.13	4,638,216	-0.03(-0.22%)
May 14, 2009	15.39	15.43	15.09	15.17	6,003,798	-0.14(-0.91%)
May 13, 2009	15.28	15.59	15.25	15.31	5,438,656	-0.21(-1.37%)
May 12, 2009	15.59	15.70	15.42	15.52	6,909,503	-0.06(-0.38%)
May 11, 2009	15.49	15.76	15.25	15.58	5,797,221	-0.07(-0.47%)
May 08, 2009	15.82	15.82	15.54	15.65	5,949,475	+0.09(+0.60%)
May 07, 2009	15.82	16.04	15.55	15.56	5,414,580	-0.25(-1.59%)
May 06, 2009	15.61	15.84	15.49	15.81	7,171,797	+0.37(+2.40%)
May 05, 2009	15.48	15.73	15.36	15.44	8,383,057	-0.09(-0.56%)
May 04, 2009	16.25	16.37	15.19	15.53	12,954,373	-0.62(-3.86%)
May 01, 2009	15.50	16.25	15.42	16.15	9,714,970	+0.68(+4.37%)
Apr 30, 2009	15.49	15.55	15.26	15.47	8,191,936	+0.23(+1.52%)
Apr 29, 2009	15.05	15.39	14.87	15.24	5,088,970	+0.37(+2.50%)
Apr 28, 2009	14.86	15.05	14.60	14.87	5,248,591	-0.11(-0.75%)
Apr 27, 2009	14.98	15.32	14.90	14.98	5,088,278	-0.14(-0.92%)
Apr 24, 2009	14.82	15.22	14.72	15.12	8,186,852	+0.39(+2.66%)
Apr 23, 2009	14.76	14.90	14.58	14.73	6,571,452	+0.05(+0.36%)
Apr 22, 2009	14.56	14.91	14.48	14.68	4,467,513	+0.06(+0.41%)
Apr 21, 2009	14.28	14.67	14.10	14.62	9,272,803	+0.02(+0.14%)
Apr 20, 2009	15.02	15.31	14.57	14.60	7,166,236	-0.60(-3.97%)
Apr 17, 2009	14.98	15.26	14.76	15.20	7,073,235	+0.30(+2.00%)
Apr 16, 2009	14.80	14.96	14.33	14.90	6,652,677	+0.21(+1.40%)
Apr 15, 2009	14.93	15.19	14.52	14.70	8,535,702	-0.69(-4.48%)
Apr 14, 2009	15.33	15.51	15.21	15.39	4,467,690	-0.11(-0.73%)
Apr 13, 2009	15.27	15.65	15.17	15.50	5,131,958	+0.23(+1.52%)
Apr 09, 2009	15.25	15.35	14.94	15.27	4,514,619	+0.29(+1.95%)
Apr 08, 2009	14.83	15.21	14.83	14.98	4,452,485	+0.18(+1.21%)
Apr 07, 2009	15.04	15.09	14.76	14.80	4,270,815	-0.32(-2.11%)
Apr 06, 2009	15.11	15.35	14.89	15.11	4,222,184	-0.09(-0.61%)
Apr 03, 2009	15.61	15.61	14.97	15.21	5,241,497	-0.29(-1.84%)
Apr 02, 2009	15.31	15.68	15.25	15.49	6,480,259	+0.47(+3.13%)
Apr 01, 2009	14.92	15.15	14.66	15.02	6,535,122	-0.10(-0.66%)
Mar 31, 2009	15.27	15.39	14.83	15.12	6,346,086	+0.01(+0.04%)
Mar 30, 2009	15.41	15.52	14.93	15.11	5,362,397	-0.73(-4.60%)
Mar 26, 2009	15.78	15.84	15.46	15.84	4,714,905	+0.17(+1.06%)
Mar 25, 2009	15.44	15.79	15.31	15.68	6,159,155	+0.31(+2.03%)
Mar 24, 2009	15.49	15.58	15.26	15.37	5,550,889	-0.07(-0.47%)
Mar 23, 2009	15.22	15.47	15.20	15.44	7,400,566	+0.45(+3.01%)
Mar 20, 2009	15.29	15.51	14.92	14.99	7,565,723	-0.29(-1.91%)
Mar 19, 2009	15.33	15.39	15.13	15.28	8,809,373	+0.09(+0.61%)
Mar 18, 2009	14.94	15.31	14.78	15.19	8,085,693	+0.18(+1.19%)
Mar 17, 2009	14.52	15.01	14.51	15.01	6,267,752	+0.46(+3.14%)
Mar 16, 2009	14.49	14.88	14.29	14.55	7,141,083	+0.19(+1.34%)
Mar 13, 2009	13.71	14.44	13.68	14.36	0	+0.73(+5.35%)
Mar 12, 2009	13.12	13.66	13.05	13.63	5,696,943	+0.48(+3.68%)
Mar 11, 2009	13.47	13.56	13.11	13.14	6,229,098	-0.35(-2.60%)
Mar 10, 2009	13.09	13.50	12.97	13.50	7,925,782	+0.60(+4.63%)
Mar 09, 2009	13.28	13.41	12.86	12.90	9,163,071	-0.52(-3.86%)
Mar 06, 2009	13.62	13.79	13.14	13.42	0	-0.05(-0.39%)
Mar 05, 2009	13.79	13.85	13.30	13.47	8,190,911	-0.57(-4.06%)
Mar 04, 2009	13.67	14.25	13.48	14.04	7,213,140	+0.23(+1.63%)
Mar 02, 2009	14.05	14.09	13.72	13.81	9,826,032	-0.44(-3.12%)
Feb 27, 2009	14.19	14.53	14.19	14.26	0	-0.11(-0.78%)
Feb 26, 2009	14.77	15.02	14.37	14.37	6,006,593	-0.39(-2.65%)
Feb 25, 2009	14.79	15.05	14.68	14.76	6,695,486	-0.10(-0.67%)
Feb 24, 2009	14.71	14.91	14.60	14.86	6,846,303	+0.25(+1.68%)
Feb 23, 2009	15.18	15.20	14.56	14.62	6,073,079	-0.45(-2.99%)
Feb 20, 2009	15.13	15.55	14.99	15.07	10,121,366	-0.32(-2.07%)
Feb 19, 2009	15.54	15.70	15.34	15.39	6,318,360	-0.03(-0.22%)
Feb 18, 2009	15.38	15.59	15.08	15.42	6,817,948	+0.16(+1.04%)
Feb 17, 2009	15.20	15.49	14.59	15.26	5,540,659	-0.40(-2.58%)
Feb 13, 2009	15.68	15.81	15.54	15.66	4,059,760	-0.05(-0.30%)
Feb 12, 2009	15.40	15.74	15.29	15.71	4,928,308	+0.11(+0.72%)
Feb 11, 2009	15.61	15.67	15.41	15.60	3,504,057	+0.11(+0.68%)
Feb 10, 2009	16.05	16.21	15.39	15.49	5,190,807	-0.72(-4.42%)
Feb 09, 2009	16.33	16.37	16.00	16.21	3,817,598	-0.15(-0.93%)
Feb 06, 2009	16.05	16.41	15.96	16.36	4,751,660	+0.40(+2.53%)
Feb 05, 2009	15.76	16.19	15.61	15.96	6,010,188	+0.06(+0.38%)
Feb 04, 2009	16.16	16.29	15.82	15.90	4,703,052	-0.21(-1.32%)
Feb 03, 2009	15.64	16.18	15.52	16.11	5,060,556	+0.50(+3.19%)

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.