Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.67	17.37	17.37	17.37	666,792	-0.33(-1.86%)
Dec 30, 2009	17.96	18.08	17.52	17.70	1,046,648	-0.32(-1.79%)
Dec 29, 2009	18.00	18.13	17.90	18.02	733,672	+0.02(+0.09%)
Dec 28, 2009	18.10	18.21	17.94	18.00	758,360	-0.10(-0.58%)
Dec 24, 2009	17.96	18.12	17.92	18.11	392,894	+0.15(+0.85%)
Dec 23, 2009	17.86	18.02	17.72	17.96	1,209,754	+0.17(+0.95%)
Dec 22, 2009	17.62	17.99	17.58	17.79	1,175,716	+0.18(+1.01%)
Dec 21, 2009	17.50	17.72	17.38	17.61	1,249,620	+0.18(+1.02%)
Dec 18, 2009	17.00	17.44	16.93	17.43	3,639,925	+0.58(+3.44%)
Dec 17, 2009	16.58	16.88	16.50	16.85	1,484,612	+0.06(+0.34%)
Dec 16, 2009	16.65	16.97	16.60	16.80	1,450,130	+0.29(+1.75%)
Dec 15, 2009	16.47	16.76	16.47	16.51	1,491,245	-0.01(-0.05%)
Dec 14, 2009	16.51	16.56	16.21	16.52	2,539,964	+0.18(+1.13%)
Dec 11, 2009	16.06	16.39	15.94	16.33	2,054,195	+0.39(+2.47%)
Dec 10, 2009	15.87	16.02	15.77	15.94	1,164,259	+0.20(+1.28%)
Dec 09, 2009	15.60	15.79	15.49	15.73	1,247,356	+0.11(+0.72%)
Dec 08, 2009	15.54	15.71	15.30	15.62	1,017,721	-0.10(-0.67%)
Dec 07, 2009	15.65	15.94	15.65	15.73	784,239	+0.05(+0.31%)
Dec 04, 2009	15.60	15.93	15.32	15.68	1,225,496	+0.43(+2.85%)
Dec 03, 2009	15.57	15.67	15.21	15.24	857,803	-0.25(-1.61%)
Dec 02, 2009	15.22	15.80	15.22	15.49	1,023,717	+0.24(+1.58%)
Dec 01, 2009	15.22	15.35	15.07	15.25	1,532,001	+0.10(+0.69%)
Nov 30, 2009	14.90	15.21	14.69	15.15	2,159,162	+0.16(+1.07%)
Nov 27, 2009	14.80	15.14	14.64	14.99	387,075	-0.19(-1.27%)
Nov 25, 2009	15.16	15.30	14.99	15.18	967,170	+0.02(+0.16%)
Nov 24, 2009	15.35	15.35	14.88	15.16	1,409,962	-0.14(-0.95%)
Nov 23, 2009	15.28	15.62	15.20	15.30	964,217	+0.18(+1.17%)
Nov 20, 2009	15.30	15.51	14.93	15.12	1,381,602	-0.23(-1.52%)
Nov 19, 2009	15.71	15.82	15.28	15.36	1,250,389	-0.51(-3.19%)
Nov 18, 2009	15.79	16.09	15.66	15.86	2,170,661	+0.63(+4.12%)
Nov 17, 2009	15.28	15.67	15.20	15.24	579,312	-0.14(-0.89%)
Nov 16, 2009	14.97	15.42	14.97	15.37	974,272	+0.51(+3.41%)
Nov 13, 2009	14.82	14.92	14.64	14.87	867,665	+0.09(+0.60%)
Nov 12, 2009	15.19	15.28	14.70	14.78	954,069	-0.36(-2.39%)
Nov 11, 2009	15.28	15.48	14.85	15.14	1,051,283	+0.01(+0.05%)
Nov 10, 2009	15.12	15.28	15.02	15.13	1,163,867	-0.04(-0.26%)
Nov 09, 2009	14.87	15.21	14.86	15.17	1,339,126	+0.39(+2.67%)
Nov 06, 2009	14.67	14.99	14.56	14.78	1,019,706	-0.03(-0.22%)
Nov 05, 2009	14.66	14.95	14.49	14.81	1,326,188	+0.32(+2.22%)
Nov 04, 2009	14.52	14.83	14.45	14.49	1,572,895	-0.10(-0.72%)
Nov 03, 2009	14.32	14.75	14.32	14.59	1,722,621	+0.19(+1.34%)
Nov 02, 2009	14.67	14.85	14.17	14.40	1,752,131	-0.23(-1.54%)
Oct 30, 2009	15.30	15.62	14.61	14.62	1,770,261	-0.72(-4.67%)
Oct 29, 2009	14.99	15.41	14.96	15.34	1,590,493	+0.45(+3.03%)
Oct 28, 2009	15.08	15.57	14.87	14.89	2,378,920	-0.26(-1.70%)
Oct 27, 2009	15.82	15.93	15.14	15.15	2,695,362	-0.09(-0.58%)
Oct 26, 2009	15.40	15.89	15.18	15.24	2,322,927	-0.05(-0.32%)
Oct 23, 2009	15.31	15.69	15.00	15.28	4,553,542	+0.69(+4.74%)
Oct 22, 2009	14.54	14.87	14.54	14.59	2,691,652	+0.21(+1.45%)
Oct 21, 2009	14.99	15.19	14.34	14.38	3,057,455	-0.88(-5.80%)
Oct 20, 2009	15.14	15.90	15.06	15.27	1,920,741	-0.63(-3.95%)
Oct 19, 2009	15.51	16.03	15.38	15.90	2,649,103	+0.49(+3.19%)
Oct 16, 2009	14.79	15.50	14.77	15.41	2,774,079	+0.51(+3.46%)
Oct 15, 2009	14.54	14.99	14.54	14.89	2,152,216	+0.14(+0.93%)
Oct 14, 2009	15.17	15.19	14.69	14.75	1,773,951	-0.20(-1.34%)
Oct 13, 2009	15.14	15.16	14.82	14.95	1,445,793	-0.19(-1.27%)
Oct 12, 2009	15.00	15.20	14.65	15.15	1,770,998	+0.60(+4.15%)
Oct 09, 2009	14.49	14.68	14.35	14.54	1,139,490	+0.00(+0.00%)
Oct 08, 2009	14.37	14.84	14.37	14.54	1,612,017	+0.23(+1.63%)
Oct 07, 2009	14.39	14.48	14.18	14.31	1,052,124	-0.16(-1.11%)
Oct 06, 2009	14.66	14.78	14.32	14.47	1,335,782	-0.04(-0.28%)
Oct 05, 2009	14.34	14.68	14.32	14.51	1,498,183	+0.22(+1.52%)
Oct 02, 2009	14.28	14.50	14.12	14.29	1,453,166	-0.06(-0.45%)
Oct 01, 2009	14.96	14.98	14.34	14.36	2,054,007	-0.54(-3.62%)
Sep 30, 2009	15.45	15.45	14.84	14.90	3,428,969	-0.87(-5.51%)
Sep 29, 2009	15.37	15.94	15.37	15.77	1,619,804	+0.35(+2.24%)
Sep 28, 2009	15.28	15.61	15.24	15.42	919,517	+0.18(+1.16%)
Sep 25, 2009	15.37	15.57	15.18	15.24	1,073,142	-0.26(-1.66%)
Sep 24, 2009	15.86	16.01	15.37	15.50	1,557,858	-0.27(-1.68%)
Sep 23, 2009	16.56	16.64	15.77	15.77	1,941,099	-0.78(-4.72%)
Sep 22, 2009	16.73	16.85	16.39	16.55	1,929,811	-0.07(-0.44%)
Sep 21, 2009	16.56	16.90	16.40	16.62	1,890,135	-0.10(-0.58%)
Sep 18, 2009	16.11	16.83	16.11	16.72	2,555,941	+0.42(+2.57%)
Sep 17, 2009	15.97	16.39	15.95	16.30	2,180,498	+0.27(+1.71%)
Sep 16, 2009	15.69	16.05	15.57	16.02	2,626,174	+0.38(+2.42%)
Sep 15, 2009	15.65	15.90	15.44	15.65	1,673,406	-0.16(-1.02%)
Sep 14, 2009	15.47	15.83	15.41	15.81	1,447,342	+0.18(+1.13%)
Sep 11, 2009	15.73	15.82	15.43	15.63	1,533,423	-0.08(-0.51%)
Sep 10, 2009	15.51	15.74	15.28	15.71	1,691,744	+0.17(+1.09%)
Sep 09, 2009	15.20	15.61	15.08	15.54	2,074,427	+0.31(+2.01%)
Sep 08, 2009	15.43	15.48	15.15	15.24	934,706	-0.06(-0.42%)
Sep 04, 2009	14.79	15.31	14.79	15.30	1,678,279	+0.46(+3.09%)
Sep 03, 2009	14.65	14.86	14.38	14.84	1,551,373	+0.30(+2.05%)
Sep 02, 2009	14.60	14.75	14.47	14.54	1,307,477	-0.03(-0.22%)
Sep 01, 2009	14.65	15.06	14.48	14.58	1,961,309	-0.20(-1.36%)
Aug 31, 2009	14.99	15.08	14.64	14.78	1,029,146	-0.24(-1.61%)
Aug 28, 2009	15.30	15.46	14.95	15.02	1,036,014	-0.22(-1.43%)
Aug 27, 2009	15.05	15.31	14.84	15.24	1,114,880	+0.10(+0.69%)
Aug 26, 2009	15.37	15.61	14.99	15.13	1,969,554	-0.30(-1.93%)
Aug 25, 2009	15.42	15.76	15.27	15.43	1,413,751	+0.17(+1.11%)
Aug 24, 2009	15.81	15.82	15.18	15.26	1,908,756	-0.25(-1.61%)
Aug 21, 2009	14.82	15.57	14.64	15.51	3,676,190	+0.88(+5.99%)
Aug 20, 2009	14.50	14.80	14.47	14.63	2,138,864	+0.10(+0.72%)
Aug 19, 2009	14.44	14.60	14.31	14.53	980,623	-0.10(-0.71%)
Aug 18, 2009	14.41	14.75	14.21	14.63	1,050,477	+0.35(+2.48%)
Aug 17, 2009	14.59	14.72	14.17	14.28	1,975,035	-0.64(-4.31%)
Aug 14, 2009	15.23	15.31	14.71	14.92	2,104,387	-0.31(-2.06%)
Aug 13, 2009	15.28	15.30	14.87	15.24	2,420,810	+0.06(+0.37%)
Aug 12, 2009	15.07	15.41	15.02	15.18	1,788,866	+0.14(+0.96%)
Aug 11, 2009	15.25	15.32	14.88	15.04	1,767,273	-0.25(-1.63%)
Aug 10, 2009	15.10	15.41	15.05	15.28	1,758,981	+0.05(+0.32%)
Aug 07, 2009	15.37	15.45	15.01	15.24	3,090,238	+0.27(+1.83%)
Aug 06, 2009	15.62	15.73	14.95	14.96	2,344,850	-0.93(-5.87%)
Aug 05, 2009	15.91	16.11	15.61	15.90	1,357,568	-0.01(-0.05%)
Aug 04, 2009	15.85	16.12	15.57	15.90	1,902,226	-0.07(-0.45%)
Aug 03, 2009	15.69	15.99	15.61	15.98	2,065,869	+0.39(+2.53%)
Jul 31, 2009	15.12	15.66	15.02	15.58	3,177,065	+0.48(+3.20%)
Jul 30, 2009	15.04	15.36	14.86	15.10	1,761,983	+0.32(+2.18%)
Jul 29, 2009	14.94	15.27	14.63	14.78	2,007,347	-0.33(-2.18%)
Jul 28, 2009	14.62	15.20	14.50	15.11	1,950,070	+0.32(+2.18%)
Jul 27, 2009	14.53	14.83	14.28	14.79	1,816,193	+0.06(+0.44%)
Jul 24, 2009	14.69	15.10	14.24	14.72	5,816,768	-0.65(-4.24%)
Jul 23, 2009	14.70	15.49	14.51	15.37	4,480,530	+0.60(+4.08%)
Jul 22, 2009	14.20	15.10	14.17	14.77	4,346,874	+0.43(+2.97%)
Jul 21, 2009	14.44	14.44	14.02	14.34	2,310,418	+0.13(+0.91%)
Jul 20, 2009	14.14	14.32	13.94	14.21	2,338,845	+0.10(+0.74%)
Jul 17, 2009	14.21	14.22	13.86	14.11	1,929,266	-0.15(-1.07%)
Jul 16, 2009	14.25	14.34	13.80	14.26	2,711,537	+0.16(+1.14%)
Jul 15, 2009	13.97	14.12	13.51	14.10	2,393,660	+0.35(+2.51%)
Jul 14, 2009	13.62	13.80	13.31	13.76	1,262,549	+0.21(+1.54%)
Jul 13, 2009	13.28	13.55	12.90	13.55	1,800,078	+0.19(+1.45%)
Jul 10, 2009	13.19	13.82	13.07	13.35	2,013,689	+0.16(+1.22%)
Jul 09, 2009	13.09	13.30	12.72	13.19	1,537,550	+0.23(+1.80%)
Jul 08, 2009	12.90	13.24	12.62	12.96	2,177,476	+0.06(+0.50%)
Jul 07, 2009	13.30	13.43	12.84	12.90	1,985,415	-0.46(-3.43%)
Jul 06, 2009	13.45	13.58	13.01	13.35	2,054,473	-0.24(-1.78%)
Jul 02, 2009	14.02	14.06	13.52	13.60	2,327,602	-0.76(-5.27%)
Jul 01, 2009	14.11	14.41	13.93	14.35	2,827,019	+0.43(+3.12%)
Jun 30, 2009	13.30	14.08	13.30	13.92	4,557,095	+0.67(+5.04%)
Jun 29, 2009	13.18	13.62	12.92	13.25	1,775,315	+0.04(+0.31%)
Jun 26, 2009	13.03	13.31	12.90	13.21	2,537,241	+0.10(+0.74%)
Jun 25, 2009	13.11	13.35	12.61	13.11	2,098,264	+0.39(+3.10%)
Jun 24, 2009	12.73	12.95	12.54	12.72	2,550,150	+0.10(+0.83%)
Jun 23, 2009	13.27	13.47	12.59	12.61	3,026,626	-0.64(-4.85%)
Jun 22, 2009	13.96	14.09	13.22	13.26	3,190,901	-0.89(-6.31%)
Jun 19, 2009	14.20	14.58	13.97	14.15	2,586,229	+0.21(+1.50%)
Jun 18, 2009	13.65	14.07	13.63	13.94	2,596,465	+0.26(+1.88%)
Jun 17, 2009	13.27	13.95	13.11	13.68	3,939,957	+0.49(+3.72%)
Jun 16, 2009	13.30	13.59	12.72	13.19	4,982,382	+0.09(+0.68%)
Jun 15, 2009	13.08	13.24	12.67	13.10	2,325,475	-0.16(-1.21%)
Jun 12, 2009	13.50	13.55	12.81	13.27	2,612,205	+0.47(+3.71%)
Jun 11, 2009	13.43	13.50	12.76	12.79	1,935,528	-0.62(-4.62%)
Jun 10, 2009	14.13	14.13	13.14	13.41	4,671,001	-0.33(-2.40%)
Jun 09, 2009	14.04	14.16	13.66	13.74	2,303,241	-0.21(-1.50%)
Jun 08, 2009	13.87	14.06	13.51	13.95	2,357,338	-0.19(-1.31%)
Jun 05, 2009	14.21	14.40	13.80	14.13	2,224,344	-0.01(-0.06%)
Jun 04, 2009	14.43	14.44	13.93	14.14	1,891,025	-0.10(-0.73%)
Jun 03, 2009	13.88	14.40	13.68	14.25	2,973,540	+0.17(+1.20%)
Jun 02, 2009	14.08	14.17	13.61	14.08	2,034,512	-0.04(-0.29%)
Jun 01, 2009	13.74	14.52	13.72	14.12	3,034,619	+0.39(+2.87%)
May 29, 2009	13.68	13.78	13.13	13.72	2,687,359	+0.68(+5.18%)
May 28, 2009	13.09	13.42	12.65	13.05	2,000,697	+0.14(+1.12%)
May 27, 2009	12.94	13.37	12.67	12.90	2,137,814	-0.09(-0.68%)
May 26, 2009	12.10	13.11	12.10	12.99	1,952,120	+0.80(+6.53%)
May 22, 2009	12.48	12.48	12.07	12.20	1,726,900	-0.27(-2.19%)
May 21, 2009	12.65	12.85	12.29	12.47	1,906,136	-0.31(-2.45%)
May 20, 2009	13.10	13.67	12.67	12.78	2,909,809	-0.16(-1.24%)
May 19, 2009	12.78	13.18	12.61	12.94	2,081,349	+0.01(+0.06%)
May 18, 2009	12.32	12.96	12.24	12.94	2,682,658	+0.80(+6.56%)
May 15, 2009	12.33	12.57	12.02	12.14	2,481,264	-0.17(-1.37%)
May 14, 2009	11.58	12.50	11.52	12.31	4,269,540	+0.93(+8.13%)
May 13, 2009	11.91	12.04	11.33	11.38	2,418,402	-0.73(-6.04%)
May 12, 2009	12.95	12.95	11.73	12.12	2,975,846	-0.64(-4.98%)
May 11, 2009	12.97	13.05	12.50	12.75	2,709,678	-0.34(-2.58%)
May 08, 2009	13.37	13.81	12.67	13.09	2,764,449	-0.17(-1.27%)
May 07, 2009	14.31	14.48	13.16	13.26	3,732,029	-0.79(-5.62%)
May 06, 2009	14.60	14.67	13.91	14.05	2,094,020	-0.39(-2.72%)
May 05, 2009	14.21	14.52	13.98	14.44	2,446,889	+0.16(+1.13%)
May 04, 2009	14.10	14.43	13.47	14.28	2,046,900	+0.66(+4.84%)
May 01, 2009	14.08	14.16	13.50	13.62	2,521,564	-0.35(-2.53%)
Apr 30, 2009	14.40	14.91	13.95	13.97	3,722,385	-0.23(-1.59%)
Apr 29, 2009	13.66	14.71	13.51	14.20	4,897,143	+0.49(+3.58%)
Apr 28, 2009	13.38	14.37	13.38	13.71	5,155,112	+0.18(+1.31%)
Apr 27, 2009	14.01	14.29	13.36	13.53	4,933,201	-0.80(-5.56%)
Apr 24, 2009	13.55	14.57	13.29	14.33	10,841,368	+2.32(+19.37%)
Apr 23, 2009	12.50	12.57	11.64	12.00	5,162,971	-0.09(-0.73%)
Apr 22, 2009	11.28	12.51	11.28	12.09	7,054,819	+1.03(+9.31%)
Apr 21, 2009	10.71	11.21	10.62	11.06	2,236,500	+0.32(+3.00%)
Apr 20, 2009	11.01	11.21	10.66	10.74	2,580,093	-0.79(-6.84%)
Apr 17, 2009	11.78	11.93	11.46	11.53	3,028,306	-0.26(-2.18%)
Apr 16, 2009	11.34	12.03	11.32	11.79	4,449,086	+1.02(+9.49%)
Apr 15, 2009	10.60	10.78	10.40	10.76	1,998,062	-0.08(-0.74%)
Apr 14, 2009	10.94	11.03	10.64	10.84	1,510,520	-0.30(-2.67%)
Apr 13, 2009	11.26	11.37	10.95	11.14	1,918,441	-0.23(-1.98%)
Apr 09, 2009	10.76	11.52	10.70	11.37	2,447,829	+0.76(+7.21%)
Apr 08, 2009	9.846	10.62	9.549	10.60	2,123,460	+0.91(+9.38%)
Apr 07, 2009	10.27	10.43	9.653	9.694	2,150,854	-0.34(-3.37%)
Apr 06, 2009	10.30	10.37	9.935	10.03	1,447,035	-0.43(-4.15%)
Apr 03, 2009	9.919	10.47	9.742	10.47	1,808,486	+0.46(+4.58%)
Apr 02, 2009	9.444	10.39	9.444	10.01	2,819,567	+0.83(+9.03%)
Apr 01, 2009	9.026	9.316	8.962	9.179	2,053,594	-0.03(-0.35%)
Mar 31, 2009	9.484	9.629	9.050	9.211	1,607,163	-0.15(-1.63%)
Mar 30, 2009	9.629	9.822	9.155	9.364	1,927,395	-0.95(-9.20%)
Mar 26, 2009	9.412	10.31	9.364	10.31	3,791,056	+1.09(+11.87%)
Mar 25, 2009	9.549	9.613	8.921	9.219	3,141,523	-0.21(-2.22%)
Mar 24, 2009	9.854	9.927	9.372	9.428	3,110,372	-0.62(-6.17%)
Mar 23, 2009	9.340	10.06	9.050	10.05	3,490,263	+1.19(+13.44%)
Mar 20, 2009	9.203	9.203	8.583	8.857	2,244,185	-0.29(-3.17%)
Mar 19, 2009	9.621	9.678	8.913	9.147	3,460,040	-0.53(-5.49%)
Mar 18, 2009	8.439	9.782	8.398	9.678	8,031,906	+1.41(+17.02%)
Mar 17, 2009	7.626	8.270	7.610	8.270	2,324,686	+0.64(+8.44%)
Mar 16, 2009	7.996	8.117	7.578	7.626	1,727,464	-0.31(-3.95%)
Mar 13, 2009	7.827	8.125	7.813	7.940	3,190,669	+0.14(+1.86%)
Mar 12, 2009	7.095	7.867	7.047	7.795	2,717,359	+0.62(+8.63%)
Mar 11, 2009	6.918	7.489	6.813	7.176	2,665,544	+0.65(+9.99%)
Mar 10, 2009	6.058	6.613	5.929	6.524	2,044,254	+0.63(+10.64%)
Mar 09, 2009	5.639	5.929	5.502	5.897	1,306,786	+0.14(+2.52%)
Mar 06, 2009	5.736	5.832	5.543	5.752	1,789,223	+0.06(+1.13%)
Mar 05, 2009	5.985	6.082	5.663	5.687	1,356,192	-0.43(-6.97%)
Mar 04, 2009	6.058	6.226	5.937	6.114	933,444	-0.02(-0.39%)
Mar 02, 2009	6.420	6.540	6.114	6.138	1,359,602	-0.41(-6.27%)
Feb 27, 2009	6.379	6.709	6.323	6.548	1,482,709	+0.04(+0.62%)
Feb 26, 2009	6.765	6.958	6.468	6.508	1,695,396	-0.20(-3.00%)
Feb 25, 2009	6.596	6.886	6.556	6.709	1,652,031	+0.06(+0.97%)
Feb 24, 2009	6.371	6.725	6.307	6.645	2,009,788	+0.33(+5.22%)
Feb 23, 2009	6.540	6.717	6.283	6.315	1,320,937	-0.19(-2.97%)
Feb 20, 2009	6.146	6.621	6.146	6.508	2,179,603	+0.27(+4.25%)
Feb 19, 2009	6.331	6.492	6.226	6.243	1,701,595	+0.01(+0.13%)
Feb 18, 2009	6.508	6.596	6.178	6.234	2,281,651	-0.27(-4.08%)
Feb 17, 2009	6.580	6.613	6.291	6.500	2,201,587	-0.33(-4.83%)
Feb 13, 2009	6.991	7.192	6.709	6.830	4,477,177	-0.97(-12.38%)
Feb 12, 2009	7.465	7.892	7.361	7.795	3,178,006	+0.24(+3.19%)
Feb 11, 2009	7.337	7.723	7.240	7.554	1,983,218	+0.23(+3.07%)
Feb 10, 2009	7.377	7.739	7.264	7.329	2,120,295	-0.14(-1.83%)
Feb 09, 2009	7.674	7.715	7.329	7.465	1,017,094	-0.25(-3.23%)
Feb 06, 2009	7.393	7.948	7.280	7.715	1,568,329	+0.31(+4.24%)
Feb 05, 2009	6.975	7.425	6.886	7.401	1,499,650	+0.41(+5.87%)
Feb 04, 2009	7.272	7.417	6.942	6.991	1,919,434	-0.22(-3.01%)
Feb 03, 2009	6.886	7.337	6.858	7.208	1,886,827	+0.32(+4.67%)
Feb 02, 2009	6.870	7.087	6.773	6.886	1,711,524	-0.10(-1.38%)
Jan 30, 2009	7.304	7.385	6.854	6.983	1,022,240	-0.26(-3.56%)
Jan 29, 2009	7.481	7.562	7.152	7.240	1,086,207	-0.35(-4.56%)
Jan 28, 2009	7.393	7.626	7.369	7.586	1,494,958	+0.31(+4.20%)
Jan 27, 2009	7.200	7.465	7.168	7.280	1,208,552	+0.14(+1.91%)
Jan 26, 2009	7.119	7.320	6.838	7.144	1,202,140	+0.07(+1.02%)
Jan 23, 2009	6.886	7.224	6.749	7.071	2,146,901	-0.01(-0.11%)
Jan 22, 2009	6.709	7.329	6.677	7.079	2,622,808	+0.26(+3.77%)
Jan 21, 2009	6.484	6.846	6.331	6.822	1,473,479	+0.45(+7.07%)
Jan 20, 2009	7.055	7.135	6.323	6.371	1,401,860	-0.69(-9.80%)
Jan 16, 2009	7.135	7.224	6.749	7.063	1,604,816	+0.10(+1.39%)
Jan 15, 2009	6.725	7.152	6.468	6.967	2,189,182	+0.20(+2.97%)
Jan 14, 2009	7.240	7.248	6.709	6.765	1,989,721	-0.56(-7.58%)
Jan 13, 2009	7.578	7.699	7.144	7.320	1,804,304	-0.27(-3.60%)
Jan 12, 2009	7.715	7.843	7.481	7.594	1,593,579	-0.24(-3.08%)
Jan 09, 2009	7.972	8.342	7.835	7.835	1,421,095	-0.48(-5.80%)
Jan 08, 2009	8.254	8.366	7.988	8.318	1,757,554	+0.06(+0.68%)
Jan 07, 2009	8.704	8.704	8.125	8.262	1,891,485	-0.51(-5.87%)
Jan 06, 2009	8.439	8.865	8.294	8.777	1,998,569	+0.43(+5.21%)
Jan 05, 2009	8.173	8.366	7.940	8.342	1,604,817	+0.02(+0.19%)

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.

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services