Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.18	21.80	21.14	21.14	1,558,594	+0.08(+0.38%)
Jan 28, 2010	20.93	21.21	20.85	21.06	1,218,024	+0.12(+0.57%)
Jan 27, 2010	21.10	21.36	20.83	20.94	1,469,498	-0.30(-1.41%)
Jan 26, 2010	21.11	21.35	20.91	21.24	1,071,742	+0.06(+0.28%)
Jan 25, 2010	21.57	21.70	21.04	21.18	1,073,479	-0.10(-0.47%)
Jan 22, 2010	22.31	22.37	20.99	21.28	2,381,749	-1.10(-4.92%)
Jan 21, 2010	22.79	23.09	22.16	22.38	1,451,542	-0.28(-1.24%)
Jan 20, 2010	22.58	22.98	22.35	22.66	1,475,495	+0.08(+0.35%)
Jan 19, 2010	22.40	22.70	22.16	22.58	1,012,466	+0.13(+0.58%)
Jan 15, 2010	22.88	22.45	22.45	22.45	1,379,900	-0.35(-1.54%)
Jan 14, 2010	22.32	22.82	22.32	22.80	1,320,300	+0.37(+1.65%)
Jan 13, 2010	22.63	22.63	22.08	22.43	2,153,782	-0.06(-0.27%)
Jan 12, 2010	21.97	22.76	21.75	22.49	3,686,096	+1.23(+5.79%)
Jan 11, 2010	21.21	21.39	20.75	21.26	1,673,690	-0.16(-0.75%)
Jan 08, 2010	21.43	21.48	21.16	21.42	991,742	+0.00(+0.00%)
Jan 07, 2010	21.12	21.49	21.08	21.42	1,004,392	+0.33(+1.56%)
Jan 06, 2010	21.60	21.70	20.90	21.09	2,278,913	-0.58(-2.68%)
Jan 05, 2010	21.83	21.90	21.54	21.67	1,744,241	-0.16(-0.73%)
Jan 04, 2010	21.83	21.95	21.63	21.83	1,288,361	+0.24(+1.11%)
Dec 31, 2009	21.96	21.59	21.59	21.59	536,400	-0.41(-1.86%)
Dec 30, 2009	22.32	22.47	21.78	22.00	841,975	-0.40(-1.79%)
Dec 29, 2009	22.38	22.54	22.25	22.40	590,202	+0.02(+0.09%)
Dec 28, 2009	22.50	22.63	22.30	22.38	610,062	-0.13(-0.58%)
Dec 24, 2009	22.32	22.52	22.27	22.51	316,063	+0.19(+0.85%)
Dec 23, 2009	22.20	22.40	22.03	22.32	973,185	+0.21(+0.95%)
Dec 22, 2009	21.90	22.36	21.85	22.11	945,803	+0.22(+1.01%)
Dec 21, 2009	21.76	22.03	21.60	21.89	1,005,255	+0.22(+1.02%)
Dec 18, 2009	21.13	21.68	21.04	21.67	2,928,132	+0.72(+3.44%)
Dec 17, 2009	20.61	20.99	20.51	20.95	1,194,294	+0.07(+0.34%)
Dec 16, 2009	20.70	21.10	20.63	20.88	1,166,555	+0.36(+1.75%)
Dec 15, 2009	20.47	20.83	20.47	20.52	1,199,630	-0.01(-0.05%)
Dec 14, 2009	20.52	20.59	20.15	20.53	2,043,270	+0.23(+1.13%)
Dec 11, 2009	19.97	20.37	19.82	20.30	1,652,494	+0.49(+2.47%)
Dec 10, 2009	19.73	19.92	19.60	19.81	936,587	+0.25(+1.28%)
Dec 09, 2009	19.39	19.63	19.25	19.56	1,003,434	+0.14(+0.72%)
Dec 08, 2009	19.32	19.53	19.02	19.42	818,704	-0.13(-0.66%)
Dec 07, 2009	19.45	19.82	19.45	19.55	630,880	+0.06(+0.31%)
Dec 04, 2009	19.39	19.80	19.05	19.49	985,849	+0.54(+2.85%)
Dec 03, 2009	19.36	19.48	18.91	18.95	690,059	-0.31(-1.61%)
Dec 02, 2009	18.92	19.64	18.92	19.26	823,528	+0.30(+1.58%)
Dec 01, 2009	18.92	19.08	18.73	18.96	1,232,416	+0.13(+0.69%)
Nov 30, 2009	18.52	18.91	18.26	18.83	1,736,935	+0.20(+1.07%)
Nov 27, 2009	18.40	18.82	18.20	18.63	311,382	-0.24(-1.27%)
Nov 25, 2009	18.84	19.02	18.63	18.87	778,039	+0.03(+0.16%)
Nov 24, 2009	19.08	19.08	18.50	18.84	1,134,242	-0.18(-0.95%)
Nov 23, 2009	19.00	19.42	18.90	19.02	775,663	+0.22(+1.17%)
Nov 20, 2009	19.02	19.28	18.56	18.80	1,111,428	-0.29(-1.52%)
Nov 19, 2009	19.53	19.66	19.00	19.09	1,005,874	-0.63(-3.19%)
Nov 18, 2009	19.63	20.00	19.47	19.72	1,746,185	+0.78(+4.12%)
Nov 17, 2009	18.99	19.48	18.89	18.94	466,027	-0.17(-0.89%)
Nov 16, 2009	18.61	19.17	18.61	19.11	783,752	+0.63(+3.41%)
Nov 13, 2009	18.42	18.55	18.20	18.48	697,992	+0.11(+0.60%)
Nov 12, 2009	18.88	19.00	18.27	18.37	767,500	-0.45(-2.39%)
Nov 11, 2009	18.99	19.24	18.46	18.82	845,703	+0.01(+0.05%)
Nov 10, 2009	18.79	18.99	18.67	18.81	936,271	-0.05(-0.27%)
Nov 09, 2009	18.48	18.91	18.47	18.86	1,077,258	+0.49(+2.67%)
Nov 06, 2009	18.23	18.63	18.10	18.37	820,301	-0.04(-0.22%)
Nov 05, 2009	18.22	18.58	18.01	18.41	1,066,850	+0.40(+2.22%)
Nov 04, 2009	18.05	18.44	17.96	18.01	1,265,313	-0.13(-0.72%)
Nov 03, 2009	17.80	18.34	17.80	18.14	1,385,760	+0.24(+1.34%)
Nov 02, 2009	18.24	18.46	17.61	17.90	1,409,499	-0.28(-1.54%)
Oct 30, 2009	19.02	19.42	18.16	18.18	1,424,084	-0.89(-4.67%)
Oct 29, 2009	18.63	19.15	18.60	19.07	1,279,470	+0.56(+3.03%)
Oct 28, 2009	18.74	19.35	18.48	18.51	1,913,719	-0.32(-1.70%)
Oct 27, 2009	19.67	19.80	18.82	18.83	2,168,280	-0.11(-0.58%)
Oct 26, 2009	19.14	19.75	18.87	18.94	1,868,675	-0.06(-0.32%)
Oct 23, 2009	19.03	19.50	18.65	19.00	3,663,090	+0.86(+4.74%)
Oct 22, 2009	18.07	18.48	18.07	18.14	2,165,295	+0.26(+1.45%)
Oct 21, 2009	18.63	18.88	17.82	17.88	2,459,565	-1.10(-5.80%)
Oct 20, 2009	18.82	19.76	18.72	18.98	1,545,137	-0.78(-3.95%)
Oct 19, 2009	19.28	19.93	19.12	19.76	2,131,067	+0.61(+3.19%)
Oct 16, 2009	18.38	19.27	18.36	19.15	2,231,604	+0.64(+3.46%)
Oct 15, 2009	18.08	18.63	18.08	18.51	1,731,347	+0.17(+0.93%)
Oct 14, 2009	18.86	18.88	18.26	18.34	1,427,052	-0.25(-1.34%)
Oct 13, 2009	18.82	18.85	18.42	18.59	1,163,066	-0.24(-1.27%)
Oct 12, 2009	18.64	18.89	18.21	18.83	1,424,677	+0.75(+4.15%)
Oct 09, 2009	18.01	18.25	17.84	18.08	916,661	+0.00(+0.00%)
Oct 08, 2009	17.86	18.45	17.86	18.08	1,296,785	+0.29(+1.63%)
Oct 07, 2009	17.89	18.00	17.63	17.79	846,380	-0.20(-1.11%)
Oct 06, 2009	18.22	18.37	17.80	17.99	1,074,568	-0.05(-0.28%)
Oct 05, 2009	17.83	18.25	17.80	18.04	1,205,211	+0.27(+1.52%)
Oct 02, 2009	17.75	18.02	17.55	17.77	1,168,997	-0.08(-0.45%)
Oct 01, 2009	18.60	18.62	17.83	17.85	1,652,343	-0.67(-3.62%)
Sep 30, 2009	19.20	19.20	18.45	18.52	2,758,429	-1.08(-5.51%)
Sep 29, 2009	19.10	19.82	19.10	19.60	1,303,049	+0.43(+2.24%)
Sep 28, 2009	19.00	19.40	18.95	19.17	739,704	+0.22(+1.16%)
Sep 25, 2009	19.10	19.36	18.87	18.95	863,288	-0.32(-1.66%)
Sep 24, 2009	19.71	19.90	19.11	19.27	1,253,217	-0.33(-1.68%)
Sep 23, 2009	20.58	20.68	19.60	19.60	1,561,514	-0.97(-4.72%)
Sep 22, 2009	20.80	20.94	20.37	20.57	1,552,434	-0.09(-0.44%)
Sep 21, 2009	20.58	21.01	20.39	20.66	1,520,516	-0.12(-0.58%)
Sep 18, 2009	20.02	20.92	20.02	20.78	2,056,123	+0.52(+2.57%)
Sep 17, 2009	19.85	20.37	19.83	20.26	1,754,098	+0.34(+1.71%)
Sep 16, 2009	19.51	19.95	19.35	19.92	2,112,622	+0.47(+2.42%)
Sep 15, 2009	19.45	19.76	19.19	19.45	1,346,169	-0.20(-1.02%)
Sep 14, 2009	19.23	19.68	19.15	19.65	1,164,312	+0.22(+1.13%)
Sep 11, 2009	19.55	19.67	19.18	19.43	1,233,560	-0.10(-0.51%)
Sep 10, 2009	19.28	19.57	19.00	19.53	1,360,921	+0.21(+1.09%)
Sep 09, 2009	18.90	19.41	18.75	19.32	1,668,770	+0.38(+2.01%)
Sep 08, 2009	19.18	19.24	18.83	18.94	751,923	-0.08(-0.42%)
Sep 04, 2009	18.39	19.03	18.38	19.02	1,350,089	+0.57(+3.09%)
Sep 03, 2009	18.21	18.47	17.88	18.45	1,248,000	+0.37(+2.05%)
Sep 02, 2009	18.15	18.33	17.99	18.08	1,051,798	-0.04(-0.22%)
Sep 01, 2009	18.21	18.72	18.00	18.12	1,577,772	-0.25(-1.36%)
Aug 31, 2009	18.63	18.75	18.20	18.37	827,895	-0.30(-1.61%)
Aug 28, 2009	19.02	19.22	18.58	18.67	833,420	-0.27(-1.43%)
Aug 27, 2009	18.71	19.03	18.45	18.94	896,864	+0.13(+0.69%)
Aug 26, 2009	19.11	19.40	18.64	18.81	1,584,405	-0.37(-1.93%)
Aug 25, 2009	19.17	19.59	18.98	19.18	1,137,290	+0.21(+1.11%)
Aug 24, 2009	19.65	19.67	18.87	18.97	1,535,496	-0.31(-1.61%)
Aug 21, 2009	18.42	19.36	18.20	19.28	2,957,305	+1.09(+5.99%)
Aug 20, 2009	18.03	18.40	17.99	18.19	1,720,606	+0.13(+0.72%)
Aug 19, 2009	17.95	18.15	17.79	18.06	788,861	-0.13(-0.71%)
Aug 18, 2009	17.91	18.33	17.67	18.19	845,055	+0.44(+2.48%)
Aug 17, 2009	18.14	18.30	17.62	17.75	1,588,814	-0.80(-4.31%)
Aug 14, 2009	18.93	19.03	18.29	18.55	1,692,871	-0.39(-2.06%)
Aug 13, 2009	18.99	19.02	18.48	18.94	1,947,417	+0.07(+0.37%)
Aug 12, 2009	18.73	19.16	18.67	18.87	1,439,051	+0.18(+0.96%)
Aug 11, 2009	18.96	19.05	18.50	18.69	1,421,680	-0.31(-1.63%)
Aug 10, 2009	18.77	19.16	18.71	19.00	1,415,010	+0.06(+0.32%)
Aug 07, 2009	19.10	19.20	18.66	18.94	2,485,937	+0.34(+1.83%)
Aug 06, 2009	19.42	19.55	18.58	18.60	1,886,311	-1.16(-5.87%)
Aug 05, 2009	19.78	20.03	19.41	19.76	1,092,094	-0.01(-0.05%)
Aug 04, 2009	19.70	20.04	19.36	19.77	1,530,243	-0.09(-0.45%)
Aug 03, 2009	19.50	19.88	19.41	19.86	1,661,885	+0.49(+2.53%)
Jul 31, 2009	18.79	19.46	18.67	19.37	2,555,785	+0.60(+3.20%)
Jul 30, 2009	18.69	19.09	18.47	18.77	1,417,425	+0.40(+2.18%)
Jul 29, 2009	18.57	18.98	18.19	18.37	1,614,807	-0.41(-2.18%)
Jul 28, 2009	18.17	18.89	18.02	18.78	1,568,731	+0.40(+2.18%)
Jul 27, 2009	18.06	18.44	17.75	18.38	1,461,034	+0.08(+0.44%)
Jul 24, 2009	18.26	18.77	17.70	18.30	4,679,290	-0.81(-4.24%)
Jul 23, 2009	18.27	19.25	18.04	19.11	3,604,355	+0.75(+4.08%)
Jul 22, 2009	17.65	18.77	17.61	18.36	3,496,836	+0.53(+2.97%)
Jul 21, 2009	17.95	17.95	17.43	17.83	1,858,612	+0.16(+0.91%)
Jul 20, 2009	17.58	17.80	17.33	17.67	1,881,480	+0.13(+0.74%)
Jul 17, 2009	17.66	17.68	17.23	17.54	1,551,995	-0.19(-1.07%)
Jul 16, 2009	17.71	17.82	17.16	17.73	2,181,292	+0.20(+1.14%)
Jul 15, 2009	17.36	17.55	16.80	17.53	1,925,576	+0.43(+2.51%)
Jul 14, 2009	16.93	17.15	16.55	17.10	1,015,656	+0.26(+1.54%)
Jul 13, 2009	16.51	16.85	16.04	16.84	1,448,070	+0.24(+1.45%)
Jul 10, 2009	16.40	17.18	16.25	16.60	1,619,909	+0.20(+1.22%)
Jul 09, 2009	16.27	16.53	15.81	16.40	1,236,880	+0.29(+1.80%)
Jul 08, 2009	16.03	16.46	15.69	16.11	1,751,667	+0.08(+0.50%)
Jul 07, 2009	16.53	16.69	15.96	16.03	1,597,164	-0.57(-3.43%)
Jul 06, 2009	16.72	16.88	16.17	16.60	1,652,718	-0.30(-1.78%)
Jul 02, 2009	17.43	17.48	16.81	16.90	1,872,436	-0.94(-5.27%)
Jul 01, 2009	17.54	17.91	17.32	17.84	2,274,191	+0.54(+3.12%)
Jun 30, 2009	16.53	17.50	16.53	17.30	3,665,948	+0.83(+5.04%)
Jun 29, 2009	16.38	16.93	16.06	16.47	1,428,150	+0.05(+0.30%)
Jun 26, 2009	16.20	16.54	16.03	16.42	2,041,080	+0.12(+0.74%)
Jun 25, 2009	16.30	16.60	15.68	16.30	1,687,945	+0.49(+3.10%)
Jun 24, 2009	15.82	16.09	15.59	15.81	2,051,464	+0.13(+0.83%)
Jun 23, 2009	16.50	16.74	15.65	15.68	2,434,765	-0.80(-4.85%)
Jun 22, 2009	17.35	17.51	16.43	16.48	2,566,915	-1.11(-6.31%)
Jun 19, 2009	17.65	18.13	17.36	17.59	2,080,488	+0.26(+1.50%)
Jun 18, 2009	16.97	17.49	16.94	17.33	2,088,722	+0.32(+1.88%)
Jun 17, 2009	16.49	17.34	16.30	17.01	3,169,492	+0.61(+3.72%)
Jun 16, 2009	16.53	16.89	15.81	16.40	4,008,069	+0.11(+0.68%)
Jun 15, 2009	16.26	16.46	15.75	16.29	1,870,725	-0.20(-1.21%)
Jun 12, 2009	16.78	16.85	15.92	16.49	2,101,384	+0.59(+3.71%)
Jun 11, 2009	16.69	16.78	15.86	15.90	1,557,033	-0.77(-4.62%)
Jun 10, 2009	17.56	17.57	16.33	16.67	3,757,579	-0.41(-2.40%)
Jun 09, 2009	17.45	17.60	16.98	17.08	1,852,839	-0.26(-1.50%)
Jun 08, 2009	17.24	17.48	16.79	17.34	1,896,357	-0.23(-1.31%)
Jun 05, 2009	17.67	17.90	17.15	17.57	1,789,370	-0.01(-0.06%)
Jun 04, 2009	17.94	17.95	17.31	17.58	1,521,232	-0.13(-0.73%)
Jun 03, 2009	17.25	17.90	17.00	17.71	2,392,060	+0.21(+1.20%)
Jun 02, 2009	17.50	17.61	16.92	17.50	1,636,660	-0.05(-0.28%)
Jun 01, 2009	17.08	18.05	17.06	17.55	2,441,195	+0.49(+2.87%)
May 29, 2009	17.00	17.13	16.32	17.06	2,161,842	+0.84(+5.18%)
May 28, 2009	16.27	16.68	15.73	16.22	1,609,458	+0.18(+1.12%)
May 27, 2009	16.09	16.62	15.75	16.04	1,719,761	-0.11(-0.68%)
May 26, 2009	15.04	16.30	15.04	16.15	1,570,380	+0.99(+6.53%)
May 22, 2009	15.52	15.52	15.01	15.16	1,389,202	-0.34(-2.19%)
May 21, 2009	15.72	15.97	15.28	15.50	1,533,388	-0.39(-2.45%)
May 20, 2009	16.28	16.99	15.75	15.89	2,340,791	-0.20(-1.24%)
May 19, 2009	15.89	16.38	15.68	16.09	1,674,338	+0.01(+0.06%)
May 18, 2009	15.32	16.11	15.22	16.08	2,158,060	+0.99(+6.56%)
May 15, 2009	15.33	15.63	14.94	15.09	1,996,049	-0.21(-1.37%)
May 14, 2009	14.39	15.54	14.32	15.30	3,434,625	+1.15(+8.13%)
May 13, 2009	14.80	14.97	14.09	14.15	1,945,480	-0.91(-6.04%)
May 12, 2009	16.10	16.10	14.58	15.06	2,393,915	-0.79(-4.98%)
May 11, 2009	16.12	16.22	15.54	15.85	2,179,796	-0.42(-2.58%)
May 08, 2009	16.62	17.17	15.75	16.27	2,223,857	-0.21(-1.27%)
May 07, 2009	17.79	18.00	16.36	16.48	3,002,225	-0.98(-5.62%)
May 06, 2009	18.15	18.23	17.30	17.46	1,684,531	-0.49(-2.72%)
May 05, 2009	17.66	18.05	17.38	17.95	1,968,396	+0.20(+1.13%)
May 04, 2009	17.53	17.94	16.75	17.75	1,646,626	+0.82(+4.84%)
May 01, 2009	17.50	17.60	16.78	16.93	2,028,468	-0.44(-2.53%)
Apr 30, 2009	17.90	18.53	17.34	17.37	2,994,467	-0.28(-1.59%)
Apr 29, 2009	16.98	18.29	16.79	17.65	3,939,499	+0.61(+3.58%)
Apr 28, 2009	16.63	17.86	16.63	17.04	4,147,022	+0.22(+1.31%)
Apr 27, 2009	17.41	17.77	16.61	16.82	3,968,506	-0.99(-5.56%)
Apr 24, 2009	16.85	18.11	16.52	17.81	8,721,321	+2.89(+19.37%)
Apr 23, 2009	15.54	15.62	14.47	14.92	4,153,344	-0.11(-0.73%)
Apr 22, 2009	14.02	15.55	14.02	15.03	5,675,238	+1.28(+9.31%)
Apr 21, 2009	13.31	13.94	13.20	13.75	1,799,149	+0.40(+3.00%)
Apr 20, 2009	13.69	13.93	13.25	13.35	2,075,552	-0.98(-6.84%)
Apr 17, 2009	14.64	14.83	14.25	14.33	2,436,116	-0.32(-2.18%)
Apr 16, 2009	14.10	14.95	14.07	14.65	3,579,060	+1.27(+9.49%)
Apr 15, 2009	13.18	13.40	12.93	13.38	1,607,338	-0.10(-0.74%)
Apr 14, 2009	13.60	13.71	13.23	13.48	1,215,136	-0.37(-2.67%)
Apr 13, 2009	14.00	14.14	13.61	13.85	1,543,287	-0.28(-1.98%)
Apr 09, 2009	13.37	14.32	13.30	14.13	1,969,152	+0.95(+7.21%)
Apr 08, 2009	12.24	13.20	11.87	13.18	1,708,214	+1.13(+9.38%)
Apr 07, 2009	12.77	12.96	12.00	12.05	1,730,251	-0.42(-3.37%)
Apr 06, 2009	12.81	12.89	12.35	12.47	1,164,065	-0.54(-4.15%)
Apr 03, 2009	12.33	13.02	12.11	13.01	1,454,834	+0.57(+4.58%)
Apr 02, 2009	11.74	12.91	11.74	12.44	2,268,196	+1.03(+9.03%)
Apr 01, 2009	11.22	11.58	11.14	11.41	1,652,011	-0.04(-0.35%)
Mar 31, 2009	11.79	11.97	11.25	11.45	1,292,880	-0.19(-1.63%)
Mar 30, 2009	11.97	12.21	11.38	11.64	1,550,490	-1.18(-9.20%)
Mar 26, 2009	11.70	12.82	11.64	12.82	3,049,709	+1.36(+11.87%)
Mar 25, 2009	11.87	11.95	11.09	11.46	2,527,193	-0.26(-2.22%)
Mar 24, 2009	12.25	12.34	11.65	11.72	2,502,134	-0.77(-6.16%)
Mar 23, 2009	11.61	12.51	11.25	12.49	2,807,737	+1.48(+13.44%)
Mar 20, 2009	11.44	11.44	10.67	11.01	1,805,331	-0.36(-3.17%)
Mar 19, 2009	11.96	12.03	11.08	11.37	2,783,424	-0.66(-5.49%)
Mar 18, 2009	10.49	12.16	10.44	12.03	6,461,254	+1.75(+17.02%)
Mar 17, 2009	9.480	10.28	9.460	10.28	1,870,090	+0.80(+8.44%)
Mar 16, 2009	9.940	10.09	9.420	9.480	1,389,656	-0.39(-3.95%)
Mar 13, 2009	9.730	10.10	9.712	9.870	2,566,729	+0.18(+1.86%)
Mar 12, 2009	8.820	9.780	8.760	9.690	2,185,975	+0.77(+8.63%)
Mar 11, 2009	8.600	9.310	8.469	8.920	2,144,293	+0.81(+9.99%)
Mar 10, 2009	7.530	8.220	7.370	8.110	1,644,497	+0.78(+10.64%)
Mar 09, 2009	7.010	7.370	6.840	7.330	1,051,242	+0.18(+2.52%)
Mar 06, 2009	7.130	7.250	6.890	7.150	1,439,338	+0.08(+1.13%)
Mar 05, 2009	7.440	7.560	7.040	7.070	1,090,987	-0.53(-6.97%)
Mar 04, 2009	7.530	7.740	7.380	7.600	750,908	-0.03(-0.39%)
Mar 02, 2009	7.980	8.130	7.600	7.630	1,093,730	-0.51(-6.27%)
Feb 27, 2009	7.930	8.340	7.860	8.140	1,192,763	+0.05(+0.62%)
Feb 26, 2009	8.410	8.650	8.040	8.090	1,363,859	-0.25(-3.00%)
Feb 25, 2009	8.200	8.560	8.150	8.340	1,328,974	+0.08(+0.97%)
Feb 24, 2009	7.920	8.360	7.840	8.260	1,616,771	+0.41(+5.22%)
Feb 23, 2009	8.130	8.350	7.810	7.850	1,062,626	-0.24(-2.97%)
Feb 20, 2009	7.640	8.230	7.640	8.090	1,753,378	+0.33(+4.25%)
Feb 19, 2009	7.870	8.070	7.740	7.760	1,368,846	+0.01(+0.13%)
Feb 18, 2009	8.090	8.200	7.680	7.750	1,835,471	-0.33(-4.08%)
Feb 17, 2009	8.180	8.220	7.820	8.080	1,771,063	-0.41(-4.83%)
Feb 13, 2009	8.690	8.940	8.340	8.490	3,601,658	-1.20(-12.38%)
Feb 12, 2009	9.280	9.810	9.150	9.690	2,556,542	+0.30(+3.19%)
Feb 11, 2009	9.120	9.600	9.000	9.390	1,595,397	+0.28(+3.07%)
Feb 10, 2009	9.170	9.620	9.030	9.110	1,705,668	-0.17(-1.83%)
Feb 09, 2009	9.540	9.590	9.110	9.280	818,200	-0.31(-3.23%)
Feb 06, 2009	9.190	9.880	9.050	9.590	1,261,640	+0.39(+4.24%)
Feb 05, 2009	8.670	9.230	8.560	9.200	1,206,391	+0.51(+5.87%)
Feb 04, 2009	9.040	9.220	8.630	8.690	1,544,086	-0.27(-3.01%)
Feb 03, 2009	8.560	9.120	8.525	8.960	1,517,855	+0.40(+4.67%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

Cheesecake Fact (NQ: CAKE )

Historical Prices

Market Action

MARKET NEWS