Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	15.55	15.40	15.40	15.40	701,786	-0.16(-1.03%)
Dec 30, 2009	15.39	15.56	15.32	15.56	802,770	+0.10(+0.63%)
Dec 29, 2009	15.46	15.51	15.42	15.46	802,469	-0.05(-0.34%)
Dec 28, 2009	15.48	15.58	15.43	15.51	592,066	-0.03(-0.17%)
Dec 24, 2009	15.55	15.58	15.47	15.54	426,277	+0.04(+0.23%)
Dec 23, 2009	15.53	15.60	15.49	15.50	630,007	-0.03(-0.17%)
Dec 22, 2009	15.53	15.60	15.47	15.53	751,102	-0.03(-0.17%)
Dec 21, 2009	15.68	15.75	15.46	15.56	927,696	-0.12(-0.80%)
Dec 18, 2009	15.56	15.68	15.52	15.68	1,884,143	+0.21(+1.38%)
Dec 17, 2009	15.58	15.60	15.43	15.47	998,476	-0.12(-0.80%)
Dec 16, 2009	15.43	15.62	15.37	15.59	991,376	+0.16(+1.04%)
Dec 15, 2009	15.28	15.54	15.28	15.43	738,955	-0.12(-0.75%)
Dec 14, 2009	15.49	15.57	15.48	15.55	628,899	+0.12(+0.81%)
Dec 11, 2009	15.43	15.51	15.36	15.42	569,821	+0.02(+0.12%)
Dec 10, 2009	15.37	15.58	15.26	15.41	1,114,027	+0.05(+0.35%)
Dec 09, 2009	15.54	15.57	15.26	15.35	2,018,689	-0.24(-1.54%)
Dec 08, 2009	15.78	15.78	15.51	15.59	1,385,023	-0.07(-0.46%)
Dec 07, 2009	15.55	15.79	15.55	15.67	773,180	+0.02(+0.11%)
Dec 04, 2009	15.59	15.79	15.44	15.65	928,048	+0.23(+1.50%)
Dec 03, 2009	15.59	15.68	15.41	15.42	677,906	-0.17(-1.09%)
Dec 02, 2009	15.69	15.79	15.50	15.58	1,439,511	-0.06(-0.40%)
Dec 01, 2009	15.42	15.67	15.42	15.65	931,438	+0.24(+1.56%)
Nov 30, 2009	15.32	15.41	15.18	15.41	1,112,388	+0.12(+0.76%)
Nov 27, 2009	15.32	15.45	15.17	15.29	523,040	-0.31(-2.00%)
Nov 25, 2009	15.66	15.73	15.58	15.60	643,826	-0.03(-0.17%)
Nov 24, 2009	15.67	15.68	15.51	15.63	1,603,586	-0.01(-0.06%)
Nov 23, 2009	15.50	15.70	15.44	15.64	1,571,892	+0.32(+2.10%)
Nov 20, 2009	15.36	15.42	15.27	15.32	1,821,380	-0.10(-0.64%)
Nov 19, 2009	15.46	15.49	15.37	15.42	1,958,685	-0.10(-0.63%)
Nov 18, 2009	15.51	15.57	15.46	15.51	693,990	-0.03(-0.17%)
Nov 17, 2009	15.67	15.67	15.52	15.54	1,678,725	-0.05(-0.34%)
Nov 16, 2009	15.38	15.60	15.29	15.59	2,055,809	+0.32(+2.10%)
Nov 13, 2009	15.26	15.34	15.16	15.27	1,923,486	+0.04(+0.29%)
Nov 12, 2009	15.31	15.43	15.21	15.23	1,966,865	-0.07(-0.47%)
Nov 11, 2009	15.20	15.32	15.15	15.30	1,334,744	+0.20(+1.30%)
Nov 10, 2009	15.16	15.26	15.08	15.10	1,816,811	-0.09(-0.59%)
Nov 09, 2009	15.05	15.19	14.92	15.19	1,095,585	+0.26(+1.73%)
Nov 06, 2009	14.77	14.97	14.67	14.93	1,405,990	+0.12(+0.78%)
Nov 05, 2009	14.59	14.82	14.57	14.82	1,665,106	+0.36(+2.47%)
Nov 04, 2009	14.52	14.64	14.43	14.46	1,440,577	+0.00(+0.00%)
Nov 03, 2009	14.43	14.51	14.27	14.46	1,691,780	-0.01(-0.06%)
Nov 02, 2009	14.24	14.64	14.10	14.47	3,305,814	+0.23(+1.63%)
Oct 30, 2009	14.27	14.36	14.10	14.24	3,309,460	-0.01(-0.06%)
Oct 29, 2009	13.87	14.26	13.80	14.25	2,037,357	+0.47(+3.43%)
Oct 28, 2009	13.28	13.99	13.16	13.77	4,590,958	-0.98(-6.65%)
Oct 27, 2009	14.72	15.06	14.20	14.76	1,722,777	+0.07(+0.49%)
Oct 26, 2009	14.84	15.06	14.68	14.68	1,536,368	-0.09(-0.60%)
Oct 23, 2009	14.76	14.82	14.68	14.77	1,044,201	-0.14(-0.96%)
Oct 22, 2009	14.82	14.93	14.65	14.92	1,056,288	+0.10(+0.66%)
Oct 21, 2009	14.90	15.09	14.79	14.82	1,099,310	-0.10(-0.66%)
Oct 20, 2009	14.78	14.92	14.75	14.92	1,166,123	-0.04(-0.24%)
Oct 19, 2009	14.79	14.97	14.76	14.95	878,624	+0.19(+1.27%)
Oct 16, 2009	14.71	14.84	14.66	14.76	1,218,099	-0.03(-0.18%)
Oct 15, 2009	14.66	14.91	14.39	14.79	996,942	+0.00(+0.00%)
Oct 14, 2009	14.77	14.82	14.63	14.79	936,782	+0.17(+1.16%)
Oct 13, 2009	14.54	14.66	14.43	14.62	1,077,685	+0.09(+0.61%)
Oct 12, 2009	14.60	14.68	14.44	14.53	662,493	+0.03(+0.18%)
Oct 09, 2009	14.51	14.59	14.32	14.51	1,353,502	-0.01(-0.06%)
Oct 08, 2009	14.36	14.53	14.27	14.51	1,505,225	+0.25(+1.75%)
Oct 07, 2009	14.19	14.27	14.02	14.27	1,420,810	+0.04(+0.25%)
Oct 06, 2009	13.44	14.24	13.44	14.23	1,629,049	+0.19(+1.33%)
Oct 05, 2009	13.84	14.04	13.70	14.04	1,707,151	+0.28(+2.01%)
Oct 02, 2009	13.98	14.11	13.69	13.77	1,908,808	-0.25(-1.78%)
Oct 01, 2009	14.31	14.43	14.00	14.02	1,723,073	-0.35(-2.42%)
Sep 30, 2009	14.58	14.60	14.14	14.36	2,318,096	-0.18(-1.23%)
Sep 29, 2009	14.49	14.65	14.44	14.54	1,589,590	-0.05(-0.37%)
Sep 28, 2009	14.10	14.60	14.10	14.60	1,409,052	+0.53(+3.74%)
Sep 25, 2009	14.24	14.34	14.06	14.07	1,543,455	-0.21(-1.50%)
Sep 24, 2009	14.39	14.40	14.21	14.28	1,392,681	-0.06(-0.43%)
Sep 23, 2009	14.36	14.44	14.28	14.35	1,012,875	+0.02(+0.12%)
Sep 22, 2009	14.42	14.51	14.28	14.33	1,046,510	-0.05(-0.37%)
Sep 21, 2009	14.23	14.48	14.15	14.38	1,308,298	+0.10(+0.69%)
Sep 18, 2009	14.26	14.35	14.12	14.28	1,430,663	+0.12(+0.82%)
Sep 17, 2009	14.20	14.30	14.10	14.17	934,767	+0.29(+2.12%)
Sep 16, 2009	13.95	14.22	13.78	13.87	1,545,136	-0.10(-0.70%)
Sep 15, 2009	13.77	13.98	13.40	13.97	1,192,326	+0.07(+0.51%)
Sep 14, 2009	13.67	13.90	13.66	13.90	847,570	+0.05(+0.39%)
Sep 11, 2009	13.78	13.89	13.67	13.85	888,822	+0.10(+0.71%)
Sep 10, 2009	13.60	13.77	13.38	13.75	1,181,137	+0.14(+1.05%)
Sep 09, 2009	13.60	13.66	13.49	13.61	1,460,056	+0.01(+0.07%)
Sep 08, 2009	13.49	13.65	13.45	13.60	1,497,911	+0.11(+0.79%)
Sep 04, 2009	13.42	13.51	13.31	13.49	877,442	+0.11(+0.80%)
Sep 03, 2009	12.93	13.38	12.76	13.38	1,436,575	+0.07(+0.54%)
Sep 02, 2009	13.36	13.41	13.21	13.31	999,860	-0.09(-0.67%)
Sep 01, 2009	13.61	13.77	13.36	13.40	2,096,553	-0.21(-1.51%)
Aug 31, 2009	13.60	13.74	13.49	13.61	872,304	-0.12(-0.84%)
Aug 28, 2009	13.77	13.85	13.61	13.72	1,255,295	+0.07(+0.52%)
Aug 27, 2009	13.83	13.92	13.49	13.65	1,421,637	-0.28(-1.98%)
Aug 26, 2009	13.77	13.94	13.71	13.93	1,404,085	+0.13(+0.97%)
Aug 25, 2009	13.70	13.83	13.70	13.79	988,628	+0.09(+0.65%)
Aug 24, 2009	13.81	13.81	13.67	13.70	699,718	+0.01(+0.06%)
Aug 21, 2009	13.42	13.71	13.42	13.69	1,623,156	+0.26(+1.92%)
Aug 20, 2009	13.43	13.53	13.34	13.44	988,569	-0.08(-0.59%)
Aug 19, 2009	13.35	13.55	13.29	13.52	852,340	+0.04(+0.26%)
Aug 18, 2009	13.34	13.51	13.31	13.48	1,259,906	+0.20(+1.48%)
Aug 17, 2009	13.36	13.44	13.26	13.28	1,891,936	-0.19(-1.39%)
Aug 14, 2009	13.45	13.57	13.37	13.47	1,316,236	+0.07(+0.53%)
Aug 13, 2009	13.45	13.59	13.33	13.40	1,569,366	-0.05(-0.40%)
Aug 12, 2009	13.11	13.52	13.11	13.45	1,435,256	+0.29(+2.17%)
Aug 11, 2009	13.16	13.24	13.10	13.17	1,020,619	-0.08(-0.61%)
Aug 10, 2009	13.23	13.34	13.18	13.25	718,595	-0.04(-0.34%)
Aug 07, 2009	13.19	13.36	13.08	13.29	1,215,441	+0.26(+1.98%)
Aug 06, 2009	13.01	13.10	12.86	13.03	1,081,515	+0.04(+0.27%)
Aug 05, 2009	13.06	13.06	12.85	13.00	1,745,285	-0.05(-0.41%)
Aug 04, 2009	13.03	13.13	12.89	13.05	1,614,098	-0.03(-0.20%)
Aug 03, 2009	13.18	13.33	12.83	13.08	2,015,955	-0.01(-0.07%)
Jul 31, 2009	13.04	13.18	12.95	13.09	1,569,199	+0.06(+0.48%)
Jul 30, 2009	12.95	13.12	12.88	13.03	1,300,574	+0.08(+0.62%)
Jul 29, 2009	12.04	13.11	11.88	12.95	4,469,707	+0.76(+6.22%)
Jul 28, 2009	11.86	12.20	11.86	12.19	2,427,893	+0.25(+2.09%)
Jul 27, 2009	11.86	11.96	11.74	11.94	1,576,270	+0.06(+0.53%)
Jul 24, 2009	11.88	12.01	11.80	11.88	1,334	-0.13(-1.11%)
Jul 23, 2009	12.07	12.08	11.92	12.01	3,272,943	-0.08(-0.66%)
Jul 22, 2009	12.14	12.20	12.03	12.09	1,845,228	-0.06(-0.51%)
Jul 21, 2009	12.13	12.19	11.99	12.15	1,396,065	+0.14(+1.19%)
Jul 20, 2009	11.95	12.08	11.84	12.01	1,447,635	+0.15(+1.28%)
Jul 17, 2009	11.83	11.88	11.71	11.86	1,526,426	+0.07(+0.60%)
Jul 16, 2009	11.45	11.80	11.33	11.79	2,831,683	+0.37(+3.28%)
Jul 15, 2009	11.39	11.59	11.25	11.41	3,619,891	-0.21(-1.77%)
Jul 14, 2009	11.56	11.62	11.44	11.62	1,394,694	+0.06(+0.54%)
Jul 13, 2009	11.35	11.56	11.34	11.55	2,450,928	+0.11(+0.93%)
Jul 10, 2009	11.55	11.60	11.42	11.45	1,431,719	-0.12(-1.00%)
Jul 09, 2009	11.66	11.69	11.47	11.56	942,684	-0.03(-0.23%)
Jul 08, 2009	11.62	11.69	11.55	11.59	1,887,949	+0.00(+0.00%)
Jul 07, 2009	11.80	11.83	11.55	11.59	1,557,350	-0.24(-2.03%)
Jul 06, 2009	11.84	11.90	11.64	11.83	1,319,534	-0.06(-0.52%)
Jul 02, 2009	12.07	12.16	11.89	11.89	1,158,727	-0.32(-2.63%)
Jul 01, 2009	11.98	12.30	11.90	12.21	1,855,777	+0.28(+2.32%)
Jun 30, 2009	11.85	12.01	11.74	11.94	2,880,005	+0.19(+1.59%)
Jun 29, 2009	12.00	12.09	11.68	11.75	2,784,974	-0.25(-2.08%)
Jun 26, 2009	11.84	12.04	11.80	12.00	1,609,749	+0.08(+0.67%)
Jun 25, 2009	11.77	11.94	11.76	11.92	1,232,908	+0.15(+1.29%)
Jun 24, 2009	11.88	11.93	11.70	11.77	1,096,827	-0.05(-0.45%)
Jun 23, 2009	11.74	11.86	11.61	11.82	1,526,597	+0.10(+0.84%)
Jun 22, 2009	11.76	11.89	11.72	11.72	1,954,703	-0.13(-1.13%)
Jun 19, 2009	12.13	12.13	11.78	11.86	1,856,612	-0.18(-1.48%)
Jun 18, 2009	12.08	12.19	11.96	12.04	1,473,146	-0.10(-0.81%)
Jun 17, 2009	12.15	12.30	12.08	12.13	1,309,060	+0.00(+0.00%)
Jun 16, 2009	12.22	12.40	12.13	12.13	963,987	-0.23(-1.84%)
Jun 15, 2009	12.16	12.38	12.13	12.36	2,293,232	-0.53(-4.11%)
Jun 12, 2009	12.77	12.89	12.64	12.89	857,615	+0.10(+0.77%)
Jun 11, 2009	12.92	12.92	12.71	12.79	1,793,092	-0.01(-0.07%)
Jun 10, 2009	12.81	12.90	12.75	12.80	1,701,860	+0.08(+0.63%)
Jun 09, 2009	12.74	12.79	12.62	12.72	975,334	+0.04(+0.35%)
Jun 08, 2009	12.56	12.80	12.56	12.68	1,258,727	+0.10(+0.78%)
Jun 05, 2009	12.70	12.72	12.55	12.58	1,689,406	-0.02(-0.14%)
Jun 04, 2009	12.52	12.62	12.38	12.60	1,146,671	+0.12(+1.00%)
Jun 03, 2009	12.53	12.61	12.43	12.47	1,055,099	-0.06(-0.50%)
Jun 02, 2009	12.47	12.69	12.45	12.54	1,607,268	+0.08(+0.64%)
Jun 01, 2009	12.07	12.48	12.07	12.46	1,773,176	+0.29(+2.34%)
May 29, 2009	12.11	12.17	11.89	12.17	1,432,213	+0.06(+0.52%)
May 28, 2009	12.19	12.26	11.88	12.11	1,713,141	-0.02(-0.15%)
May 27, 2009	12.05	12.34	12.01	12.13	2,337,493	+0.00(+0.00%)
May 26, 2009	11.80	12.21	11.71	12.13	1,416,865	+0.22(+1.87%)
May 22, 2009	11.78	12.00	11.78	11.90	1,541,709	+0.12(+0.98%)
May 21, 2009	11.76	11.95	11.62	11.79	1,648,057	-0.20(-1.64%)
May 20, 2009	11.78	12.08	11.78	11.98	2,916,419	+0.28(+2.36%)
May 19, 2009	11.80	11.81	11.67	11.71	1,466,077	-0.05(-0.45%)
May 18, 2009	11.64	11.76	11.54	11.76	2,339,382	+0.17(+1.46%)
May 15, 2009	11.52	11.84	11.32	11.59	1,982,233	+0.08(+0.70%)
May 14, 2009	11.44	11.58	11.31	11.51	2,028,677	+0.09(+0.78%)
May 13, 2009	11.66	11.69	11.40	11.42	2,211,642	-0.30(-2.59%)
May 12, 2009	11.72	11.93	11.55	11.72	2,371,550	-0.06(-0.53%)
May 11, 2009	12.07	12.16	11.78	11.79	2,039,791	-0.44(-3.57%)
May 08, 2009	11.95	12.25	11.85	12.22	3,123,295	+0.37(+3.16%)
May 07, 2009	11.67	11.92	11.49	11.85	4,069,572	+0.27(+2.31%)
May 06, 2009	11.48	11.59	11.33	11.58	3,413,711	+0.14(+1.25%)
May 05, 2009	11.25	11.48	11.25	11.44	2,454,086	+0.09(+0.79%)
May 04, 2009	11.25	11.37	11.19	11.35	3,311,005	+0.04(+0.39%)
May 01, 2009	11.22	11.37	11.06	11.31	2,565,496	+0.19(+1.68%)
Apr 30, 2009	11.48	11.57	10.97	11.12	4,119,970	-0.33(-2.88%)
Apr 29, 2009	11.49	12.04	11.36	11.45	6,537,317	-1.48(-11.45%)
Apr 28, 2009	13.01	13.13	12.55	12.93	1,507,853	-0.07(-0.55%)
Apr 27, 2009	12.98	13.19	12.94	13.00	1,455,471	-0.09(-0.68%)
Apr 24, 2009	13.02	13.18	12.89	13.09	2,399,026	+0.14(+1.10%)
Apr 23, 2009	13.02	13.05	12.61	12.95	2,046,483	+0.04(+0.35%)
Apr 22, 2009	12.79	13.17	12.73	12.90	2,146,064	-0.04(-0.34%)
Apr 21, 2009	12.59	12.97	12.58	12.95	2,201,508	+0.41(+3.27%)
Apr 20, 2009	12.66	12.90	12.53	12.54	2,326,009	-0.30(-2.36%)
Apr 17, 2009	13.08	13.13	12.74	12.84	2,335,034	-0.21(-1.64%)
Apr 16, 2009	12.76	13.11	12.57	13.05	1,327,747	+0.32(+2.52%)
Apr 15, 2009	12.54	12.73	12.47	12.73	1,353,985	+0.06(+0.49%)
Apr 14, 2009	12.62	12.83	12.59	12.67	1,978,836	-0.04(-0.28%)
Apr 13, 2009	12.58	12.78	12.45	12.71	1,831,134	+0.09(+0.71%)
Apr 09, 2009	12.44	13.13	12.34	12.62	2,690,433	+0.22(+1.80%)
Apr 08, 2009	12.28	12.39	12.17	12.39	1,113,532	+0.13(+1.09%)
Apr 07, 2009	12.61	12.70	12.23	12.26	1,687,326	-0.48(-3.78%)
Apr 06, 2009	12.82	12.93	12.61	12.74	1,838,480	-0.26(-1.99%)
Apr 03, 2009	12.95	13.00	12.70	13.00	1,482,889	+0.25(+1.96%)
Apr 02, 2009	12.69	13.08	12.56	12.75	2,702,135	+0.29(+2.29%)
Apr 01, 2009	12.17	12.57	12.05	12.46	2,346,741	+0.15(+1.23%)
Mar 31, 2009	12.29	12.46	12.18	12.31	1,938,276	+0.11(+0.88%)
Mar 30, 2009	12.08	12.25	11.97	12.21	2,116,169	-0.21(-1.72%)
Mar 26, 2009	12.21	12.48	12.17	12.42	1,691,269	+0.29(+2.35%)
Mar 25, 2009	12.01	12.31	11.85	12.13	1,613,224	+0.30(+2.56%)
Mar 24, 2009	11.96	12.22	11.83	11.83	1,659,615	-0.34(-2.78%)
Mar 23, 2009	11.82	12.17	11.80	12.17	2,212,087	+0.55(+4.76%)
Mar 20, 2009	11.87	12.05	11.62	11.62	2,188,313	-0.14(-1.21%)
Mar 19, 2009	11.89	12.04	11.76	11.76	1,811,238	-0.13(-1.12%)
Mar 18, 2009	11.67	11.99	11.50	11.89	2,532,482	+0.26(+2.22%)
Mar 17, 2009	11.39	11.64	11.28	11.64	1,524,907	+0.14(+1.24%)
Mar 16, 2009	11.59	11.80	11.46	11.49	2,157,677	-0.04(-0.39%)
Mar 13, 2009	11.06	11.55	11.05	11.54	0	+0.46(+4.19%)
Mar 12, 2009	10.80	11.10	10.48	11.07	2,445,589	+0.29(+2.73%)
Mar 11, 2009	10.85	10.85	10.65	10.78	1,636,926	+0.04(+0.42%)
Mar 10, 2009	10.43	10.75	10.21	10.73	2,291,693	+0.57(+5.61%)
Mar 09, 2009	10.33	10.61	10.10	10.16	2,513,195	-0.37(-3.55%)
Mar 06, 2009	10.77	10.80	10.27	10.54	0	-0.14(-1.34%)
Mar 05, 2009	10.66	10.90	10.59	10.68	2,229,219	-0.31(-2.84%)
Mar 04, 2009	11.04	11.13	10.85	10.99	2,003,864	+0.09(+0.82%)
Mar 02, 2009	11.04	11.27	10.90	10.90	1,914,137	-0.31(-2.78%)
Feb 27, 2009	11.00	11.48	10.90	11.22	0	+0.02(+0.16%)
Feb 26, 2009	11.30	11.48	11.14	11.20	1,380,634	-0.12(-1.02%)
Feb 25, 2009	11.73	11.85	11.08	11.31	1,930,922	-0.08(-0.70%)
Feb 24, 2009	11.08	11.45	10.93	11.39	2,270,368	+0.44(+3.99%)
Feb 23, 2009	11.31	11.50	10.93	10.96	1,665,073	-0.39(-3.46%)
Feb 20, 2009	11.20	11.51	10.59	11.35	2,275,247	-0.03(-0.24%)
Feb 19, 2009	11.45	11.92	11.34	11.38	1,853,770	-0.08(-0.70%)
Feb 18, 2009	11.33	11.79	11.22	11.46	2,629,824	+0.19(+1.66%)
Feb 17, 2009	11.48	11.62	10.61	11.27	1,963,844	-0.50(-4.24%)
Feb 13, 2009	11.80	12.02	11.72	11.77	1,561,811	-0.06(-0.53%)
Feb 12, 2009	11.51	11.85	11.31	11.83	2,414,380	+0.15(+1.30%)
Feb 11, 2009	11.57	11.76	11.50	11.68	1,777,260	+0.21(+1.87%)
Feb 10, 2009	11.88	12.03	11.41	11.47	2,330,752	-0.55(-4.60%)
Feb 09, 2009	12.11	12.23	11.92	12.02	1,023,157	-0.17(-1.39%)
Feb 06, 2009	11.90	12.22	11.86	12.19	1,261,738	+0.29(+2.40%)
Feb 05, 2009	11.48	12.03	11.48	11.90	1,508,321	+0.26(+2.22%)
Feb 04, 2009	11.72	11.90	11.58	11.64	1,185,232	-0.04(-0.38%)
Feb 03, 2009	11.62	11.84	11.56	11.69	1,609,920	+0.10(+0.85%)
Feb 02, 2009	11.19	11.71	11.15	11.59	2,149,327	+0.30(+2.69%)
Jan 30, 2009	11.72	11.81	11.25	11.29	0	-0.33(-2.84%)
Jan 29, 2009	11.63	11.83	11.55	11.62	2,780,971	-0.27(-2.25%)
Jan 28, 2009	12.26	12.26	11.70	11.88	2,267,885	-0.01(-0.07%)
Jan 27, 2009	11.45	12.02	11.39	11.89	1,980,462	+0.39(+3.41%)
Jan 26, 2009	11.40	11.77	11.28	11.50	1,339,627	+0.16(+1.42%)
Jan 23, 2009	11.55	11.57	11.24	11.34	2,084,672	-0.31(-2.68%)
Jan 22, 2009	11.61	11.93	11.54	11.65	1,340,155	-0.29(-2.46%)
Jan 21, 2009	11.81	12.00	11.48	11.95	1,500,234	+0.41(+3.55%)
Jan 20, 2009	12.30	12.35	11.51	11.54	2,282,118	-0.78(-6.30%)
Jan 16, 2009	12.56	12.69	12.11	12.31	0	-0.01(-0.07%)
Jan 15, 2009	12.25	12.45	12.00	12.32	1,255,264	+0.12(+0.95%)
Jan 14, 2009	12.50	12.54	12.10	12.21	1,241,351	-0.52(-4.07%)
Jan 13, 2009	12.78	12.89	12.57	12.72	1,008,462	-0.04(-0.28%)
Jan 12, 2009	12.70	12.81	12.58	12.76	1,048,576	+0.11(+0.85%)
Jan 09, 2009	13.04	13.09	12.62	12.65	1,058,047	-0.37(-2.81%)
Jan 08, 2009	12.86	13.04	12.76	13.02	620,826	+0.09(+0.69%)
Jan 07, 2009	13.04	13.15	12.87	12.93	719,800	-0.28(-2.09%)
Jan 06, 2009	13.43	13.44	13.13	13.20	970,722	-0.04(-0.27%)
Jan 05, 2009	13.27	13.37	13.02	13.24	926,889	-0.01(-0.07%)
Jan 02, 2009	12.48	13.33	12.35	13.25	0	+0.77(+6.14%)

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.

Total System Services (NY: TSS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Total System Services (NY: TSS )

Historical Prices

Sections

Services

Statesman Examiner