Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	31.48	31.23	31.23	31.23	2,699,161	-0.25(-0.80%)
Dec 30, 2009	31.23	31.71	31.13	31.48	3,363,361	-0.04(-0.14%)
Dec 29, 2009	32.00	32.13	31.53	31.53	4,250,557	-0.15(-0.48%)
Dec 28, 2009	32.49	32.49	31.68	31.68	3,941,494	-0.59(-1.82%)
Dec 24, 2009	32.02	32.39	31.82	32.26	2,101,163	+0.25(+0.78%)
Dec 23, 2009	31.63	32.11	31.40	32.01	8,269,047	+0.56(+1.78%)
Dec 22, 2009	30.59	31.61	30.23	31.45	9,403,626	+1.44(+4.80%)
Dec 21, 2009	29.95	30.34	29.88	30.01	5,544,357	+0.18(+0.60%)
Dec 18, 2009	29.22	29.95	29.17	29.83	10,777,457	+1.34(+4.71%)
Dec 17, 2009	28.68	29.20	28.47	28.49	8,410,442	-0.27(-0.94%)
Dec 16, 2009	28.69	29.05	28.43	28.76	7,139,003	+0.22(+0.77%)
Dec 15, 2009	28.46	28.71	28.38	28.54	8,067,419	-0.09(-0.33%)
Dec 14, 2009	28.43	28.64	28.38	28.64	8,128,838	+0.38(+1.35%)
Dec 11, 2009	29.22	29.30	28.15	28.26	13,502,107	-0.83(-2.86%)
Dec 10, 2009	29.43	29.78	28.89	29.09	9,484,592	-0.32(-1.07%)
Dec 09, 2009	29.24	29.51	29.04	29.40	5,633,300	+0.19(+0.64%)
Dec 08, 2009	29.23	29.53	29.04	29.22	4,924,260	-0.07(-0.24%)
Dec 07, 2009	29.78	30.05	29.17	29.29	6,741,200	-0.60(-2.02%)
Dec 04, 2009	30.16	30.36	29.51	29.89	7,529,928	+0.38(+1.29%)
Dec 03, 2009	31.17	31.20	29.42	29.51	7,657,931	-1.36(-4.39%)
Dec 02, 2009	30.62	31.02	30.21	30.87	8,025,620	+0.23(+0.75%)
Dec 01, 2009	29.94	30.66	29.88	30.64	9,650,586	+1.02(+3.44%)
Nov 30, 2009	28.94	29.71	28.84	29.62	9,239,405	+0.79(+2.74%)
Nov 27, 2009	28.77	29.36	28.47	28.83	4,719,061	-0.79(-2.66%)
Nov 25, 2009	29.75	29.99	29.57	29.62	6,484,278	-0.19(-0.63%)
Nov 24, 2009	29.68	29.93	29.25	29.80	4,679,170	-0.13(-0.43%)
Nov 23, 2009	29.75	30.23	29.44	29.93	6,728,686	+0.67(+2.30%)
Nov 20, 2009	29.72	30.09	29.01	29.26	8,363,183	-0.64(-2.13%)
Nov 19, 2009	30.41	30.84	29.59	29.90	7,760,899	-0.75(-2.43%)
Nov 18, 2009	30.37	30.72	30.36	30.64	8,638,146	+0.62(+2.08%)
Nov 17, 2009	29.42	30.48	29.42	30.02	10,375,962	+0.84(+2.88%)
Nov 16, 2009	29.32	29.89	29.01	29.18	13,337,948	+0.17(+0.59%)
Nov 13, 2009	29.22	29.29	28.86	29.01	10,657,168	-0.15(-0.52%)
Nov 12, 2009	30.21	30.36	29.03	29.16	11,189,445	-1.13(-3.72%)
Nov 11, 2009	31.12	31.29	30.12	30.28	9,227,719	-0.48(-1.56%)
Nov 10, 2009	31.22	31.37	30.56	30.77	6,681,094	-0.60(-1.90%)
Nov 09, 2009	30.13	31.38	30.05	31.36	8,817,566	+1.64(+5.50%)
Nov 06, 2009	30.12	30.90	29.62	29.73	8,815,559	-0.98(-3.18%)
Nov 05, 2009	29.27	30.74	28.81	30.70	11,680,842	+1.56(+5.34%)
Nov 04, 2009	30.44	30.82	29.02	29.14	10,473,873	-1.13(-3.72%)
Nov 03, 2009	29.93	30.74	29.75	30.27	6,646,369	-0.17(-0.57%)
Nov 02, 2009	30.27	30.78	29.73	30.44	7,534,951	+0.34(+1.12%)
Oct 30, 2009	31.72	31.72	29.80	30.11	11,934,744	-1.82(-5.71%)
Oct 29, 2009	30.83	32.08	30.78	31.93	9,642,307	+1.39(+4.56%)
Oct 28, 2009	30.94	31.32	30.43	30.54	8,772,732	-0.48(-1.55%)
Oct 27, 2009	31.93	32.31	30.90	31.02	8,394,419	-0.90(-2.81%)
Oct 26, 2009	32.87	32.99	31.76	31.91	8,118,731	-0.86(-2.63%)
Oct 23, 2009	32.87	32.96	32.62	32.77	9,703,985	-0.70(-2.10%)
Oct 22, 2009	33.09	33.55	32.56	33.48	15,211,127	+0.57(+1.74%)
Oct 21, 2009	34.54	35.23	32.68	32.90	21,239,938	-1.41(-4.10%)
Oct 20, 2009	34.49	34.79	33.87	34.31	30,113,546	-3.16(-8.44%)
Oct 19, 2009	38.15	38.57	37.34	37.47	6,199,223	-0.48(-1.27%)
Oct 16, 2009	38.76	38.82	37.89	37.95	5,308,442	-1.31(-3.34%)
Oct 15, 2009	38.29	39.60	38.29	39.26	6,346,162	+0.76(+1.97%)
Oct 14, 2009	39.08	39.26	37.58	38.50	9,603,514	+0.14(+0.35%)
Oct 13, 2009	39.32	39.36	38.20	38.37	5,129,079	-1.16(-2.94%)
Oct 12, 2009	39.62	40.07	39.16	39.53	3,438,481	-0.04(-0.09%)
Oct 09, 2009	38.46	39.58	38.41	39.56	5,670,899	+0.98(+2.55%)
Oct 08, 2009	38.55	39.08	38.29	38.58	6,048,291	+0.41(+1.07%)
Oct 07, 2009	37.60	38.29	37.60	38.17	4,349,400	+0.30(+0.80%)
Oct 06, 2009	37.76	38.35	37.30	37.87	4,814,944	+0.32(+0.84%)
Oct 05, 2009	36.93	37.59	36.61	37.56	4,097,273	+1.05(+2.87%)
Oct 02, 2009	35.59	37.10	35.43	36.51	7,044,181	+0.31(+0.85%)
Oct 01, 2009	37.51	37.76	36.12	36.20	6,670,263	-1.52(-4.03%)
Sep 30, 2009	38.04	38.18	37.28	37.72	5,739,868	-0.04(-0.11%)
Sep 29, 2009	37.93	38.19	37.43	37.76	4,315,442	+0.24(+0.63%)
Sep 28, 2009	37.05	37.91	36.92	37.53	4,038,997	+0.66(+1.79%)
Sep 25, 2009	36.53	37.28	36.13	36.87	5,309,877	+0.10(+0.27%)
Sep 24, 2009	36.62	37.08	35.90	36.77	8,851,030	+0.45(+1.24%)
Sep 23, 2009	38.27	38.27	36.30	36.32	7,243,074	-1.88(-4.92%)
Sep 22, 2009	38.02	38.25	37.63	38.19	5,181,769	+0.72(+1.93%)
Sep 21, 2009	38.42	38.77	37.43	37.47	5,925,160	-1.53(-3.92%)
Sep 18, 2009	38.70	39.27	38.67	39.00	5,970,515	+0.43(+1.12%)
Sep 17, 2009	38.95	39.58	38.40	38.57	4,898,747	+0.27(+0.69%)
Sep 16, 2009	38.14	39.28	38.14	38.30	5,642,213	+0.17(+0.45%)
Sep 15, 2009	38.24	38.72	37.76	38.13	5,673,782	-0.09(-0.23%)
Sep 14, 2009	37.46	38.40	37.32	38.22	6,833,644	+0.41(+1.08%)
Sep 11, 2009	38.69	38.78	37.80	37.81	4,402,046	-0.87(-2.24%)
Sep 10, 2009	38.05	38.74	37.37	38.67	6,892,439	+0.54(+1.41%)
Sep 09, 2009	37.59	38.21	37.10	38.14	6,300,262	+0.63(+1.68%)
Sep 08, 2009	37.53	37.81	36.69	37.51	4,283,718	+0.42(+1.14%)
Sep 04, 2009	36.65	37.13	36.43	37.08	3,908,589	+0.65(+1.79%)
Sep 03, 2009	36.18	36.48	35.68	36.43	4,969,573	+0.57(+1.60%)
Sep 02, 2009	36.01	36.60	35.72	35.86	6,731,839	-0.09(-0.26%)
Sep 01, 2009	37.53	38.40	35.89	35.95	8,814,355	-1.68(-4.46%)
Aug 31, 2009	37.17	38.13	37.07	37.63	4,884,140	-0.36(-0.94%)
Aug 28, 2009	38.51	38.64	37.74	37.99	4,217,726	-0.32(-0.84%)
Aug 27, 2009	38.29	38.43	37.56	38.31	4,331,403	-0.03(-0.07%)
Aug 26, 2009	38.72	39.00	38.02	38.34	5,737,113	-0.54(-1.40%)
Aug 25, 2009	38.66	39.24	38.33	38.88	5,944,671	+0.67(+1.74%)
Aug 24, 2009	38.62	39.18	38.06	38.22	5,970,047	-0.16(-0.41%)
Aug 21, 2009	39.00	39.25	38.05	38.37	7,376,323	-0.39(-1.00%)
Aug 20, 2009	36.83	38.88	36.83	38.76	6,713,843	+2.00(+5.44%)
Aug 19, 2009	36.08	37.13	35.79	36.76	4,492,687	-0.01(-0.02%)
Aug 18, 2009	35.46	36.96	35.26	36.77	6,165,762	+1.29(+3.64%)
Aug 17, 2009	35.61	35.98	35.17	35.48	6,544,192	-1.09(-2.98%)
Aug 14, 2009	37.24	37.39	36.33	36.57	5,237,615	-0.80(-2.13%)
Aug 13, 2009	37.66	37.85	36.65	37.36	4,105,637	+0.10(+0.27%)
Aug 12, 2009	36.32	37.78	36.32	37.26	6,892,229	+0.93(+2.57%)
Aug 11, 2009	37.28	37.57	36.24	36.33	7,063,312	-1.36(-3.61%)
Aug 10, 2009	38.37	38.80	36.75	37.69	9,817,093	-0.92(-2.40%)
Aug 07, 2009	38.06	39.03	37.95	38.62	8,403,642	+0.70(+1.85%)
Aug 06, 2009	39.63	39.76	37.64	37.91	10,646,465	-1.13(-2.88%)
Aug 05, 2009	38.86	39.30	38.34	39.04	7,695,766	+0.47(+1.21%)
Aug 04, 2009	37.48	38.84	37.24	38.57	9,888,952	+1.10(+2.95%)
Aug 03, 2009	36.58	37.56	36.39	37.47	8,321,729	+1.41(+3.90%)
Jul 31, 2009	35.18	36.27	34.85	36.06	9,543,391	+0.83(+2.36%)
Jul 30, 2009	35.05	35.91	34.87	35.23	6,382,048	+0.57(+1.63%)
Jul 29, 2009	34.09	34.79	33.81	34.67	5,738,409	+0.49(+1.43%)
Jul 28, 2009	34.36	34.77	33.64	34.18	6,456,736	-0.53(-1.53%)
Jul 27, 2009	35.13	35.81	34.54	34.71	8,520,212	-0.30(-0.86%)
Jul 24, 2009	35.11	35.25	34.09	35.01	6,883,701	+0.11(+0.31%)
Jul 23, 2009	34.15	35.03	33.46	34.90	10,751,110	+0.95(+2.81%)
Jul 22, 2009	32.70	34.48	32.70	33.95	10,571,357	+0.30(+0.89%)
Jul 21, 2009	34.32	34.97	32.87	33.65	19,523,690	-1.35(-3.85%)
Jul 20, 2009	34.68	35.33	34.16	35.00	8,750,806	+0.50(+1.46%)
Jul 17, 2009	34.23	34.67	33.79	34.49	7,737,273	+0.24(+0.71%)
Jul 16, 2009	33.79	34.52	33.59	34.25	6,961,398	+0.17(+0.50%)
Jul 15, 2009	33.71	34.54	33.48	34.08	11,652,074	+0.99(+2.99%)
Jul 14, 2009	32.96	33.38	32.73	33.09	8,246,480	-0.27(-0.82%)
Jul 13, 2009	32.18	33.43	32.18	33.36	10,304,398	+2.06(+6.57%)
Jul 10, 2009	32.06	32.25	30.92	31.30	8,499,053	-1.08(-3.32%)
Jul 09, 2009	32.19	33.04	31.83	32.38	8,456,852	+0.57(+1.78%)
Jul 08, 2009	32.42	32.62	30.69	31.81	12,914,388	-0.33(-1.03%)
Jul 07, 2009	33.28	33.36	32.09	32.14	8,669,103	-1.26(-3.78%)
Jul 06, 2009	32.90	33.44	32.58	33.40	9,884,110	+0.26(+0.78%)
Jul 02, 2009	33.58	34.12	33.15	33.15	7,827,982	-0.80(-2.37%)
Jul 01, 2009	34.05	34.25	33.55	33.95	7,107,073	+0.11(+0.32%)
Jun 30, 2009	35.09	35.09	33.42	33.84	9,229,344	-0.93(-2.68%)
Jun 29, 2009	33.84	35.01	33.76	34.77	10,908,589	+0.13(+0.37%)
Jun 26, 2009	33.86	34.90	33.70	34.65	8,492,641	+0.61(+1.79%)
Jun 25, 2009	33.39	34.14	33.33	34.04	6,882,953	+0.67(+2.02%)
Jun 24, 2009	32.45	33.80	32.14	33.36	7,799,083	+1.22(+3.79%)
Jun 23, 2009	32.11	32.85	31.81	32.14	9,673,735	+0.32(+0.99%)
Jun 22, 2009	33.98	34.02	31.79	31.83	12,507,410	-2.55(-7.42%)
Jun 19, 2009	33.64	34.53	33.24	34.38	12,101,902	+0.99(+2.96%)
Jun 18, 2009	32.48	33.51	32.10	33.39	9,308,554	+0.95(+2.94%)
Jun 17, 2009	32.27	33.30	31.53	32.44	10,533,125	+0.17(+0.53%)
Jun 16, 2009	33.47	33.64	32.04	32.27	8,534,947	-0.90(-2.72%)
Jun 15, 2009	33.87	34.05	33.03	33.17	6,937,196	-0.92(-2.71%)
Jun 12, 2009	33.82	34.33	33.63	34.09	5,762,435	-0.01(-0.02%)
Jun 11, 2009	33.58	34.75	33.47	34.10	9,031,864	+0.49(+1.47%)
Jun 10, 2009	34.67	34.67	33.13	33.61	9,274,830	-0.99(-2.86%)
Jun 09, 2009	34.45	34.88	33.81	34.60	8,532,078	+0.61(+1.79%)
Jun 08, 2009	34.15	34.52	33.76	33.99	9,840,879	+0.10(+0.30%)
Jun 05, 2009	35.13	35.27	33.38	33.89	11,685,249	-1.20(-3.43%)
Jun 04, 2009	33.00	35.13	32.98	35.09	12,287,073	+2.16(+6.58%)
Jun 03, 2009	33.45	33.59	32.39	32.92	9,541,972	-0.77(-2.28%)
Jun 02, 2009	32.98	34.00	32.93	33.69	10,948,225	+0.31(+0.92%)
Jun 01, 2009	33.65	34.23	33.07	33.38	15,822,749	+0.09(+0.26%)
May 29, 2009	32.33	33.37	31.60	33.30	15,512,870	+1.26(+3.94%)
May 28, 2009	31.33	32.25	31.32	32.04	12,696,821	+1.05(+3.38%)
May 27, 2009	31.76	32.26	30.83	30.99	15,812,400	-0.80(-2.53%)
May 26, 2009	30.38	31.81	30.17	31.79	15,080,385	+1.06(+3.45%)
May 22, 2009	30.68	31.15	30.22	30.73	11,074,949	-0.31(-0.99%)
May 21, 2009	29.58	31.23	29.45	31.04	23,070,086	+1.38(+4.64%)
May 20, 2009	31.58	31.89	29.37	29.66	32,261,260	-1.31(-4.24%)
May 19, 2009	30.39	31.81	29.83	30.98	83,022,752	+1.02(+3.40%)
May 18, 2009	27.34	30.01	27.33	29.96	38,166,192	+2.35(+8.52%)
May 15, 2009	28.06	28.24	27.23	27.61	11,601,924	-0.52(-1.84%)
May 14, 2009	26.38	28.59	26.16	28.12	15,652,147	+1.72(+6.52%)
May 13, 2009	27.84	28.23	26.06	26.40	18,008,940	-1.13(-4.09%)
May 12, 2009	28.27	28.52	26.31	27.53	16,635,860	-0.34(-1.23%)
May 11, 2009	30.33	30.62	27.78	27.87	18,736,364	-3.49(-11.13%)
May 08, 2009	28.97	31.54	27.90	31.36	25,320,968	+4.66(+17.45%)
May 07, 2009	28.05	30.43	26.24	26.70	26,923,886	-1.35(-4.80%)
May 06, 2009	26.01	28.77	25.54	28.05	22,657,002	+2.81(+11.13%)
May 05, 2009	26.07	26.39	25.00	25.24	14,437,855	-1.53(-5.73%)
May 04, 2009	25.06	26.97	25.05	26.77	18,681,314	+2.16(+8.80%)
May 01, 2009	24.28	24.95	24.07	24.61	8,112,408	+0.14(+0.59%)
Apr 30, 2009	24.92	24.92	24.01	24.47	14,819,566	-0.12(-0.50%)
Apr 29, 2009	24.38	25.14	24.19	24.59	15,289,431	+0.57(+2.39%)
Apr 28, 2009	24.32	24.72	23.77	24.01	15,858,504	-1.14(-4.53%)
Apr 27, 2009	25.81	26.52	24.83	25.15	15,375,297	-1.50(-5.62%)
Apr 24, 2009	26.52	27.20	25.28	26.65	18,551,344	+0.27(+1.03%)
Apr 23, 2009	24.73	26.63	24.22	26.38	16,371,325	+2.01(+8.27%)
Apr 22, 2009	24.82	26.45	24.21	24.37	23,785,396	-1.52(-5.87%)
Apr 21, 2009	20.28	25.91	20.08	25.89	29,814,692	+3.91(+17.81%)
Apr 20, 2009	23.66	23.87	21.84	21.97	18,414,980	-2.48(-10.14%)
Apr 17, 2009	24.88	25.45	23.62	24.45	17,916,388	-0.13(-0.52%)
Apr 16, 2009	25.77	25.79	22.86	24.58	25,121,094	-1.00(-3.92%)
Apr 15, 2009	24.31	25.70	23.66	25.58	14,653,290	+0.83(+3.36%)
Apr 14, 2009	27.24	27.38	24.61	24.75	20,843,260	-3.23(-11.53%)
Apr 13, 2009	25.25	28.23	24.78	27.98	15,735,586	+1.94(+7.46%)
Apr 09, 2009	23.69	26.42	22.94	26.04	26,960,580	+3.75(+16.82%)
Apr 08, 2009	22.37	22.87	21.65	22.29	16,780,614	-0.85(-3.69%)
Apr 07, 2009	22.90	24.01	22.62	23.14	15,901,095	-0.64(-2.68%)
Apr 06, 2009	23.22	24.22	22.41	23.78	16,450,943	-0.01(-0.03%)
Apr 03, 2009	22.85	23.81	22.37	23.79	14,455,584	+1.09(+4.80%)
Apr 02, 2009	23.48	23.51	21.58	22.70	25,444,694	+0.81(+3.70%)
Apr 01, 2009	21.65	22.92	21.09	21.89	18,592,662	-0.18(-0.81%)
Mar 31, 2009	20.92	22.73	20.72	22.06	19,720,654	+2.01(+10.01%)
Mar 30, 2009	21.00	21.54	20.01	20.06	18,534,022	-1.53(-7.07%)
Mar 26, 2009	21.79	21.96	20.74	21.58	15,734,627	+0.21(+0.97%)
Mar 25, 2009	21.50	22.59	19.77	21.38	18,037,324	+0.48(+2.30%)
Mar 24, 2009	20.97	22.99	20.60	20.90	21,959,600	-0.58(-2.70%)
Mar 23, 2009	20.14	21.65	19.96	21.48	19,747,288	+3.78(+21.39%)
Mar 20, 2009	19.46	19.66	17.67	17.69	17,176,100	-1.97(-10.03%)
Mar 19, 2009	21.07	21.18	19.18	19.67	17,840,260	-1.15(-5.53%)
Mar 18, 2009	18.04	20.92	17.79	20.82	23,818,306	+2.48(+13.52%)
Mar 17, 2009	16.30	18.39	16.15	18.34	15,378,769	+1.77(+10.68%)
Mar 16, 2009	16.63	18.22	16.55	16.57	16,188,972	+0.33(+2.03%)
Mar 13, 2009	17.26	17.26	15.51	16.24	0	-0.85(-4.99%)
Mar 12, 2009	15.71	17.15	14.83	17.09	18,362,714	+1.35(+8.61%)
Mar 11, 2009	14.98	16.27	14.41	15.74	16,114,531	+0.94(+6.34%)
Mar 10, 2009	13.71	14.93	13.21	14.80	17,931,400	+2.18(+17.26%)
Mar 09, 2009	12.54	13.57	12.15	12.62	15,510,249	-0.27(-2.06%)
Mar 06, 2009	13.92	14.64	12.43	12.88	0	-0.95(-6.89%)
Mar 05, 2009	15.27	15.37	13.19	13.84	20,642,636	-2.14(-13.37%)
Mar 04, 2009	16.12	16.69	15.07	15.97	16,710,957	+0.24(+1.50%)
Mar 02, 2009	16.30	17.49	15.44	15.74	18,093,230	-2.37(-13.10%)
Feb 27, 2009	18.12	19.35	17.20	18.11	0	-1.36(-6.99%)
Feb 26, 2009	19.53	21.21	19.00	19.47	20,738,594	+1.00(+5.43%)
Feb 25, 2009	18.88	19.46	17.81	18.47	17,222,168	-0.52(-2.72%)
Feb 24, 2009	16.09	19.47	15.44	18.98	19,284,760	+3.00(+18.79%)
Feb 23, 2009	17.26	17.43	15.86	15.98	12,377,419	-0.30(-1.85%)
Feb 20, 2009	15.51	16.52	14.91	16.28	17,525,380	+0.19(+1.16%)
Feb 19, 2009	17.21	17.74	16.04	16.10	8,970,180	-0.87(-5.15%)
Feb 18, 2009	17.20	17.28	15.88	16.97	12,754,488	+0.34(+2.02%)
Feb 17, 2009	18.30	18.41	16.62	16.63	16,027,877	-2.72(-14.04%)
Feb 13, 2009	19.56	19.96	19.07	19.35	9,359,698	-0.43(-2.17%)
Feb 12, 2009	19.59	19.99	18.42	19.78	13,607,780	-0.63(-3.09%)
Feb 11, 2009	19.40	20.82	19.40	20.41	13,631,419	+1.34(+7.03%)
Feb 10, 2009	21.40	21.88	18.83	19.07	18,857,582	-2.81(-12.84%)
Feb 09, 2009	22.16	22.42	21.06	21.88	9,690,394	+0.03(+0.13%)
Feb 06, 2009	20.35	23.28	19.73	21.85	33,304,792	+2.11(+10.71%)
Feb 05, 2009	17.07	20.03	16.66	19.74	32,232,440	+2.44(+14.13%)
Feb 04, 2009	17.67	18.09	16.50	17.29	10,876,952	-0.04(-0.21%)
Feb 03, 2009	17.11	17.56	16.20	17.33	15,677,278	+0.48(+2.85%)
Feb 02, 2009	16.40	17.16	16.01	16.85	14,685,130	+0.17(+1.03%)
Jan 30, 2009	17.39	17.87	16.35	16.68	0	-0.57(-3.32%)
Jan 29, 2009	17.56	18.49	16.98	17.25	17,551,486	-1.22(-6.60%)
Jan 28, 2009	16.33	18.78	16.23	18.47	47,361,060	+4.41(+31.35%)
Jan 27, 2009	15.01	15.41	13.42	14.06	20,078,456	-0.62(-4.20%)
Jan 26, 2009	14.13	15.40	13.67	14.68	19,460,972	+0.77(+5.57%)
Jan 23, 2009	14.30	14.45	12.61	13.90	31,043,984	-1.13(-7.49%)
Jan 22, 2009	12.23	15.73	12.07	15.03	46,815,736	+2.79(+22.85%)
Jan 21, 2009	11.37	12.90	10.93	12.23	65,799,360	+1.56(+14.64%)
Jan 20, 2009	14.25	14.47	10.34	10.67	107,021,456	-15.38(-59.04%)
Jan 16, 2009	27.96	28.07	25.00	26.05	12,430,323	-1.18(-4.34%)
Jan 15, 2009	26.52	28.20	25.40	27.23	7,964,012	+0.65(+2.45%)
Jan 14, 2009	26.72	27.12	26.25	26.58	6,349,804	-1.27(-4.55%)
Jan 13, 2009	27.59	28.31	26.75	27.85	8,068,035	-0.10(-0.36%)
Jan 12, 2009	29.74	29.77	27.50	27.95	5,513,724	-1.83(-6.16%)
Jan 09, 2009	30.97	31.53	29.47	29.78	4,666,561	-1.19(-3.84%)
Jan 08, 2009	29.98	31.14	29.70	30.97	7,894,961	+0.72(+2.37%)
Jan 07, 2009	30.81	33.03	29.67	30.26	10,435,881	-1.47(-4.63%)
Jan 06, 2009	30.61	32.07	29.85	31.72	6,305,625	+1.96(+6.60%)
Jan 05, 2009	29.37	30.64	29.03	29.76	6,714,894	+0.31(+1.05%)
Jan 02, 2009	28.32	29.70	27.40	29.45	0	+1.27(+4.50%)

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.