Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	14.78	14.85	14.41	14.45	1,087,654	-0.45(-2.99%)
Oct 29, 2009	14.59	14.94	14.52	14.89	1,185,087	+0.34(+2.37%)
Oct 28, 2009	14.97	14.97	14.47	14.55	1,345,186	-0.47(-3.13%)
Oct 27, 2009	15.04	15.26	14.99	15.02	1,184,245	-0.06(-0.38%)
Oct 26, 2009	15.24	15.52	14.97	15.07	884,807	-0.20(-1.30%)
Oct 23, 2009	15.27	15.37	15.23	15.27	1,342,692	-0.30(-1.90%)
Oct 22, 2009	15.40	15.64	15.15	15.57	1,325,802	+0.21(+1.37%)
Oct 21, 2009	15.45	15.79	15.33	15.36	1,205,345	-0.10(-0.63%)
Oct 20, 2009	15.32	15.54	15.30	15.45	1,295,070	-0.09(-0.60%)
Oct 19, 2009	15.06	15.56	15.06	15.55	2,082,274	+0.47(+3.12%)
Oct 16, 2009	14.70	15.24	14.61	15.08	3,022,142	+0.29(+1.94%)
Oct 15, 2009	14.12	14.81	14.12	14.79	4,879,392	+1.10(+8.02%)
Oct 14, 2009	13.77	13.77	13.58	13.69	1,579,529	+0.04(+0.27%)
Oct 13, 2009	13.80	13.81	13.57	13.66	1,016,304	-0.15(-1.11%)
Oct 12, 2009	13.93	14.05	13.72	13.81	844,558	-0.08(-0.58%)
Oct 09, 2009	13.64	13.91	13.59	13.89	1,081,772	+0.18(+1.30%)
Oct 08, 2009	13.68	13.82	13.51	13.71	1,758,451	+0.14(+1.04%)
Oct 07, 2009	13.60	13.63	13.45	13.57	1,081,118	-0.13(-0.95%)
Oct 06, 2009	13.72	13.83	13.53	13.70	799,967	+0.13(+0.95%)
Oct 05, 2009	13.34	13.60	13.20	13.57	931,689	+0.26(+1.92%)
Oct 02, 2009	13.38	13.68	13.31	13.32	1,533,813	-0.22(-1.64%)
Oct 01, 2009	13.96	13.98	13.53	13.54	863,791	-0.49(-3.47%)
Sep 30, 2009	14.28	14.32	13.87	14.02	1,294,845	-0.26(-1.84%)
Sep 29, 2009	14.31	14.49	14.19	14.29	508,394	-0.04(-0.31%)
Sep 28, 2009	14.17	14.43	14.01	14.33	490,788	+0.27(+1.93%)
Sep 25, 2009	14.11	14.30	14.03	14.06	1,522,256	-0.11(-0.80%)
Sep 24, 2009	14.36	14.44	14.09	14.17	1,359,086	-0.13(-0.88%)
Sep 23, 2009	14.47	14.51	14.27	14.30	934,729	-0.16(-1.09%)
Sep 22, 2009	14.56	14.61	14.37	14.46	706,159	-0.06(-0.39%)
Sep 21, 2009	14.66	14.71	14.40	14.51	864,129	-0.34(-2.32%)
Sep 18, 2009	14.67	14.92	14.49	14.86	2,038,543	+0.30(+2.06%)
Sep 17, 2009	14.77	14.87	14.53	14.56	837,738	-0.16(-1.07%)
Sep 16, 2009	14.60	14.77	14.55	14.72	687,467	+0.14(+0.94%)
Sep 15, 2009	14.58	14.63	14.30	14.58	737,186	+0.00(+0.00%)
Sep 14, 2009	14.51	14.65	14.37	14.58	973,986	-0.04(-0.30%)
Sep 11, 2009	14.59	14.88	14.53	14.62	1,144,873	+0.06(+0.44%)
Sep 10, 2009	14.55	14.57	14.39	14.56	963,849	-0.04(-0.30%)
Sep 09, 2009	14.53	14.74	14.42	14.60	941,625	+0.03(+0.19%)
Sep 08, 2009	14.76	14.82	14.53	14.58	1,045,486	+0.05(+0.33%)
Sep 04, 2009	14.40	14.58	14.27	14.53	630,308	+0.15(+1.07%)
Sep 03, 2009	14.13	14.38	14.01	14.37	1,391,942	+0.29(+2.04%)
Sep 02, 2009	14.04	14.78	14.04	14.09	3,409,257	-0.87(-5.82%)
Sep 01, 2009	15.04	15.55	14.86	14.96	2,089,706	-0.26(-1.70%)
Aug 31, 2009	15.36	15.38	15.07	15.21	1,490,551	-0.32(-2.09%)
Aug 28, 2009	15.87	15.95	15.44	15.54	1,113,402	-0.27(-1.72%)
Aug 27, 2009	15.64	15.85	15.37	15.81	758,664	+0.12(+0.75%)
Aug 26, 2009	15.80	15.88	15.56	15.69	598,194	-0.07(-0.44%)
Aug 25, 2009	15.80	15.96	15.63	15.76	871,554	-0.01(-0.05%)
Aug 24, 2009	16.07	16.10	15.71	15.77	692,894	-0.21(-1.29%)
Aug 21, 2009	15.75	16.08	15.75	15.98	615,941	+0.32(+2.01%)
Aug 20, 2009	15.46	15.79	15.43	15.66	988,222	+0.24(+1.55%)
Aug 19, 2009	15.11	15.51	15.11	15.42	681,091	+0.09(+0.58%)
Aug 18, 2009	15.18	15.37	15.12	15.33	669,614	+0.25(+1.69%)
Aug 17, 2009	15.32	15.35	14.95	15.08	605,488	-0.47(-3.04%)
Aug 14, 2009	15.95	16.06	15.38	15.55	624,767	-0.47(-2.93%)
Aug 13, 2009	15.94	16.02	15.61	16.02	428,960	+0.12(+0.74%)
Aug 12, 2009	15.59	16.05	15.59	15.90	573,585	+0.27(+1.76%)
Aug 11, 2009	15.89	15.95	15.47	15.63	521,720	-0.25(-1.58%)
Aug 10, 2009	15.88	16.00	15.73	15.88	386,443	-0.08(-0.48%)
Aug 07, 2009	15.75	16.07	15.55	15.96	581,926	+0.37(+2.36%)
Aug 06, 2009	15.87	15.92	15.43	15.59	945,900	-0.27(-1.68%)
Aug 05, 2009	15.98	16.05	15.59	15.86	875,087	-0.06(-0.38%)
Aug 04, 2009	15.70	15.93	15.52	15.92	755,162	+0.17(+1.10%)
Aug 03, 2009	15.65	15.84	15.39	15.74	606,821	+0.37(+2.42%)
Jul 31, 2009	15.34	15.57	15.24	15.37	712,349	-0.07(-0.47%)
Jul 30, 2009	15.31	15.74	15.23	15.44	1,364,689	+0.26(+1.70%)
Jul 29, 2009	15.18	15.24	14.94	15.18	952,849	-0.08(-0.53%)
Jul 28, 2009	15.35	15.43	15.01	15.27	572,952	-0.02(-0.16%)
Jul 27, 2009	15.39	15.50	15.18	15.29	910,240	-0.10(-0.63%)
Jul 24, 2009	15.21	15.39	15.10	15.39	544	+0.01(+0.05%)
Jul 23, 2009	14.74	15.50	14.46	15.38	1,149,705	+0.67(+4.56%)
Jul 22, 2009	14.71	14.86	14.59	14.71	802,823	-0.05(-0.33%)
Jul 21, 2009	14.73	14.86	14.60	14.76	1,121,214	+0.17(+1.14%)
Jul 20, 2009	14.31	14.72	14.31	14.59	849,136	+0.37(+2.59%)
Jul 17, 2009	14.29	14.31	14.11	14.22	796,023	-0.08(-0.59%)
Jul 16, 2009	14.00	14.36	13.88	14.31	757,536	+0.24(+1.70%)
Jul 15, 2009	13.74	14.09	13.63	14.07	630,826	+0.51(+3.79%)
Jul 14, 2009	13.33	13.55	13.25	13.55	722,391	+0.20(+1.48%)
Jul 13, 2009	12.98	13.38	12.94	13.36	780,446	+0.42(+3.22%)
Jul 10, 2009	13.00	13.07	12.84	12.94	1,274,778	-0.11(-0.81%)
Jul 09, 2009	12.98	13.12	12.85	13.05	681,929	+0.07(+0.53%)
Jul 08, 2009	13.03	13.04	12.73	12.98	944,770	+0.02(+0.12%)
Jul 07, 2009	13.49	13.52	12.94	12.96	1,152,613	-0.58(-4.27%)
Jul 06, 2009	13.59	13.66	13.47	13.54	1,008,606	-0.21(-1.50%)
Jul 02, 2009	14.03	14.05	13.74	13.74	678,991	-0.57(-3.98%)
Jul 01, 2009	14.15	14.44	14.00	14.31	632,119	+0.31(+2.19%)
Jun 30, 2009	14.06	14.11	13.87	14.01	729,654	-0.11(-0.77%)
Jun 29, 2009	14.08	14.21	13.93	14.12	666,926	-0.01(-0.09%)
Jun 26, 2009	13.81	14.18	13.74	14.13	846,149	+0.28(+2.02%)
Jun 25, 2009	13.83	13.96	13.74	13.85	616,087	+0.32(+2.36%)
Jun 24, 2009	13.39	13.79	13.32	13.53	664,903	+0.17(+1.27%)
Jun 23, 2009	13.53	13.57	13.28	13.36	612,974	-0.09(-0.63%)
Jun 22, 2009	13.88	13.97	13.45	13.45	604,259	-0.54(-3.87%)
Jun 19, 2009	14.34	14.44	13.94	13.99	1,117,544	-0.23(-1.59%)
Jun 18, 2009	14.20	14.29	13.95	14.21	695,817	+0.08(+0.57%)
Jun 17, 2009	14.24	14.42	13.96	14.13	1,002,770	-0.08(-0.60%)
Jun 16, 2009	14.48	14.66	14.20	14.22	655,971	-0.17(-1.21%)
Jun 15, 2009	14.73	14.73	14.27	14.39	720,146	-0.57(-3.78%)
Jun 12, 2009	14.91	14.96	14.65	14.96	840,172	-0.14(-0.91%)
Jun 11, 2009	14.97	15.30	14.89	15.10	722,317	+0.22(+1.50%)
Jun 10, 2009	15.25	15.33	14.62	14.87	747,039	-0.22(-1.47%)
Jun 09, 2009	14.76	15.17	14.76	15.10	682,602	+0.30(+2.02%)
Jun 08, 2009	14.62	14.89	14.52	14.80	629,443	-0.01(-0.08%)
Jun 05, 2009	14.77	14.90	14.63	14.81	819,372	+0.20(+1.38%)
Jun 04, 2009	14.59	14.69	14.31	14.61	1,163,385	+0.15(+1.01%)
Jun 03, 2009	14.36	14.64	14.28	14.46	1,098,688	-0.10(-0.67%)
Jun 02, 2009	14.40	14.68	14.37	14.56	1,019,309	+0.04(+0.28%)
Jun 01, 2009	13.86	14.59	13.72	14.52	1,096,430	+0.89(+6.56%)
May 29, 2009	13.37	13.63	13.19	13.62	1,319,682	+0.27(+2.00%)
May 28, 2009	13.11	13.48	12.76	13.36	1,683,015	+0.29(+2.23%)
May 27, 2009	12.60	13.64	12.60	13.07	2,839,702	-0.37(-2.72%)
May 26, 2009	12.67	13.48	12.51	13.43	1,489,882	+0.67(+5.25%)
May 22, 2009	12.82	12.97	12.58	12.76	1,092,596	+0.05(+0.38%)
May 21, 2009	13.03	13.09	12.57	12.71	1,363,294	-0.42(-3.20%)
May 20, 2009	13.56	13.67	13.08	13.13	1,383,040	-0.28(-2.08%)
May 19, 2009	13.61	13.70	13.37	13.41	1,222,519	-0.15(-1.10%)
May 18, 2009	13.42	13.57	13.26	13.56	1,020,036	+0.32(+2.44%)
May 15, 2009	13.15	13.50	13.11	13.24	948,288	+0.06(+0.49%)
May 14, 2009	13.03	13.30	13.00	13.17	694,884	+0.17(+1.33%)
May 13, 2009	13.45	13.45	12.91	13.00	925,758	-0.72(-5.24%)
May 12, 2009	14.00	14.09	13.38	13.72	671,511	-0.16(-1.13%)
May 11, 2009	13.73	14.00	13.45	13.87	783,603	-0.07(-0.52%)
May 08, 2009	13.71	13.98	13.49	13.95	650,891	+0.51(+3.82%)
May 07, 2009	13.94	14.01	13.27	13.43	716,247	-0.41(-2.95%)
May 06, 2009	13.73	13.96	13.43	13.84	663,086	+0.26(+1.93%)
May 05, 2009	13.75	13.89	13.39	13.58	519,346	-0.26(-1.89%)
May 04, 2009	13.35	13.85	13.05	13.84	979,082	+0.72(+5.47%)
May 01, 2009	13.15	13.20	12.88	13.12	765,717	-0.19(-1.46%)
Apr 30, 2009	13.57	13.87	13.31	13.32	980,177	-0.13(-0.96%)
Apr 29, 2009	13.02	13.60	12.95	13.45	644,205	+0.59(+4.55%)
Apr 28, 2009	12.60	13.03	12.49	12.86	683,102	+0.06(+0.44%)
Apr 27, 2009	12.92	13.24	12.55	12.80	906,859	-0.41(-3.12%)
Apr 24, 2009	12.78	13.40	12.65	13.22	821,564	+0.55(+4.37%)
Apr 23, 2009	12.71	12.72	12.32	12.66	766,483	+0.02(+0.19%)
Apr 22, 2009	12.11	12.96	12.06	12.64	970,135	+0.39(+3.16%)
Apr 21, 2009	11.88	12.26	11.54	12.25	1,047,478	+0.45(+3.83%)
Apr 20, 2009	12.21	12.21	11.67	11.80	905,526	-0.80(-6.31%)
Apr 17, 2009	12.66	12.71	12.47	12.59	556,298	-0.08(-0.64%)
Apr 16, 2009	12.33	12.74	12.18	12.68	552,082	+0.49(+4.04%)
Apr 15, 2009	12.11	12.25	11.94	12.18	481,580	+0.05(+0.40%)
Apr 14, 2009	12.17	12.31	11.91	12.13	754,988	-0.24(-1.96%)
Apr 13, 2009	12.40	12.45	12.08	12.38	1,045,784	-0.19(-1.48%)
Apr 09, 2009	11.93	12.57	11.93	12.56	1,700,510	+0.87(+7.46%)
Apr 08, 2009	11.70	11.83	11.46	11.69	942,358	+0.10(+0.91%)
Apr 07, 2009	11.61	11.85	11.49	11.59	1,466,277	-0.24(-2.05%)
Apr 06, 2009	11.94	11.97	11.61	11.83	1,446,835	-0.26(-2.17%)
Apr 03, 2009	11.97	12.11	11.82	12.09	842,481	+0.08(+0.67%)
Apr 02, 2009	11.45	12.18	11.25	12.01	1,310,091	+0.85(+7.63%)
Apr 01, 2009	10.58	11.21	10.50	11.16	1,067,749	+0.32(+2.98%)
Mar 31, 2009	10.96	11.11	10.73	10.83	1,098,853	+0.05(+0.45%)
Mar 30, 2009	11.06	11.18	10.63	10.79	858,955	-0.72(-6.28%)
Mar 26, 2009	11.08	11.51	10.99	11.51	1,447,888	+0.52(+4.78%)
Mar 25, 2009	10.98	11.30	10.63	10.98	904,365	+0.07(+0.63%)
Mar 24, 2009	10.83	11.13	10.73	10.92	1,621,648	-0.08(-0.73%)
Mar 23, 2009	10.51	11.00	10.50	11.00	1,349,399	+1.03(+10.28%)
Mar 20, 2009	10.44	10.50	9.898	9.971	1,381,796	-0.55(-5.22%)
Mar 19, 2009	10.84	10.88	10.33	10.52	1,798,125	-0.52(-4.75%)
Mar 18, 2009	10.60	11.19	10.44	11.04	991,545	+0.37(+3.48%)
Mar 17, 2009	10.21	10.67	10.08	10.67	1,670,739	+0.35(+3.40%)
Mar 16, 2009	10.18	10.56	10.10	10.32	1,437,321	+0.21(+2.08%)
Mar 13, 2009	10.29	10.29	9.939	10.11	0	-0.06(-0.59%)
Mar 12, 2009	9.721	10.27	9.648	10.17	1,584,024	+0.33(+3.32%)
Mar 11, 2009	9.587	9.926	9.438	9.846	1,328,434	+0.34(+3.52%)
Mar 10, 2009	9.067	9.511	8.998	9.511	1,172,707	+0.63(+7.09%)
Mar 09, 2009	8.946	9.256	8.808	8.881	1,488,096	-0.25(-2.74%)
Mar 06, 2009	9.422	9.422	8.913	9.131	0	-0.11(-1.18%)
Mar 05, 2009	10.15	10.15	9.184	9.240	1,908,497	-0.62(-6.30%)
Mar 04, 2009	9.595	10.03	9.458	9.862	1,924,720	+0.44(+4.71%)
Mar 02, 2009	9.688	9.688	9.297	9.418	4,095,890	-0.44(-4.42%)
Feb 27, 2009	9.963	10.12	9.828	9.854	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.12	10.18	5,300,325	-1.23(-10.79%)
Feb 25, 2009	11.55	11.64	11.12	11.41	1,546,821	-0.18(-1.53%)
Feb 24, 2009	11.04	11.72	10.94	11.59	1,566,242	+0.63(+5.75%)
Feb 23, 2009	11.73	11.82	10.86	10.96	1,923,472	-0.71(-6.09%)
Feb 20, 2009	11.75	11.87	11.41	11.67	1,678,213	-0.18(-1.53%)
Feb 19, 2009	12.21	12.35	11.77	11.85	1,090,161	-0.29(-2.36%)
Feb 18, 2009	12.34	12.54	12.03	12.13	1,647,374	+0.12(+0.97%)
Feb 17, 2009	12.10	12.18	11.81	12.02	707,392	-0.48(-3.87%)
Feb 13, 2009	12.53	12.82	12.45	12.50	622,964	-0.02(-0.19%)
Feb 12, 2009	12.30	12.55	12.09	12.53	724,677	+0.03(+0.23%)
Feb 11, 2009	12.56	12.84	12.28	12.50	806,593	-0.04(-0.32%)
Feb 10, 2009	13.02	13.23	12.45	12.54	912,147	-0.58(-4.42%)
Feb 09, 2009	13.09	13.24	12.98	13.12	964,086	+0.05(+0.40%)
Feb 06, 2009	12.63	13.36	12.54	13.07	1,680,180	+0.45(+3.58%)
Feb 05, 2009	12.44	12.74	12.33	12.61	927,856	+0.08(+0.68%)
Feb 04, 2009	12.61	12.86	12.46	12.53	1,012,224	-0.05(-0.38%)
Feb 03, 2009	12.30	12.67	12.18	12.58	1,034,302	+0.33(+2.70%)
Feb 02, 2009	12.31	12.41	12.06	12.25	1,945,402	-0.29(-2.31%)
Jan 30, 2009	12.59	12.91	12.28	12.54	0	+0.03(+0.23%)
Jan 29, 2009	12.84	12.90	12.45	12.51	1,450,352	-0.48(-3.66%)
Jan 28, 2009	12.78	13.13	12.72	12.99	1,198,866	+0.46(+3.70%)
Jan 27, 2009	12.43	12.72	12.35	12.52	990,437	+0.15(+1.17%)
Jan 26, 2009	12.24	12.65	12.13	12.38	1,073,758	+0.14(+1.15%)
Jan 23, 2009	12.13	12.46	11.99	12.24	1,293,768	-0.28(-2.25%)
Jan 22, 2009	12.69	12.73	12.19	12.52	1,314,209	-0.41(-3.15%)
Jan 21, 2009	12.45	12.97	12.28	12.93	1,518,411	+0.69(+5.63%)
Jan 20, 2009	12.81	12.95	12.20	12.24	1,744,161	-0.69(-5.36%)
Jan 16, 2009	13.04	13.13	12.49	12.93	1,297,530	+0.15(+1.14%)
Jan 15, 2009	12.47	12.87	12.16	12.78	1,515,242	+0.35(+2.79%)
Jan 14, 2009	12.85	12.89	12.39	12.44	1,098,432	-0.59(-4.52%)
Jan 13, 2009	12.87	13.16	12.85	13.03	1,051,048	+0.06(+0.47%)
Jan 12, 2009	13.11	13.27	12.80	12.97	1,037,414	-0.22(-1.65%)
Jan 09, 2009	13.46	13.46	12.89	13.18	978,350	-0.34(-2.50%)
Jan 08, 2009	13.45	13.55	13.16	13.52	1,263,505	-0.02(-0.18%)
Jan 07, 2009	13.71	13.79	13.32	13.55	1,961,632	-0.27(-1.93%)
Jan 06, 2009	13.78	13.97	13.58	13.81	1,473,524	+0.19(+1.39%)
Jan 05, 2009	13.75	13.87	13.45	13.62	1,678,843	-0.10(-0.76%)
Jan 02, 2009	13.33	13.82	13.22	13.73	0	+0.17(+1.25%)
Jan 01, 2009	13.42	13.66	13.23	13.56	0	+0.00(+0.00%)
Dec 31, 2008	13.42	13.66	13.23	13.56	1,334,606	+0.21(+1.57%)
Dec 30, 2008	12.79	13.35	12.73	13.35	1,071,854	+0.68(+5.41%)
Dec 29, 2008	12.94	13.11	12.48	12.66	994,647	-0.34(-2.60%)
Dec 26, 2008	12.72	13.01	12.65	13.00	608,090	+0.32(+2.54%)
Dec 24, 2008	12.61	12.80	12.41	12.68	452,449	+0.04(+0.35%)
Dec 23, 2008	12.66	12.95	12.51	12.63	1,537,795	+0.09(+0.74%)
Dec 22, 2008	13.18	13.18	12.27	12.54	1,604,100	-0.67(-5.06%)
Dec 19, 2008	12.98	13.58	12.97	13.21	2,120,612	+0.31(+2.40%)
Dec 18, 2008	13.32	13.38	12.63	12.90	1,409,749	-0.31(-2.32%)
Dec 17, 2008	13.11	13.41	13.02	13.21	1,516,460	-0.10(-0.73%)
Dec 16, 2008	12.89	13.31	12.69	13.30	2,060,309	+0.45(+3.51%)
Dec 15, 2008	12.92	13.09	12.50	12.85	2,487,926	+0.11(+0.85%)
Dec 12, 2008	12.24	12.92	12.09	12.74	0	+0.25(+2.00%)
Dec 11, 2008	13.12	13.21	12.25	12.49	1,857,631	-0.68(-5.14%)
Dec 10, 2008	13.73	13.73	12.82	13.17	2,953,705	-0.75(-5.38%)
Dec 09, 2008	13.87	14.58	13.77	13.92	2,264,255	-0.08(-0.60%)
Dec 08, 2008	13.93	14.41	13.61	14.00	1,548,121	+0.56(+4.17%)
Dec 05, 2008	12.59	13.45	12.29	13.44	1,627,649	+0.71(+5.60%)
Dec 04, 2008	12.97	13.44	12.40	12.73	1,344,271	-0.43(-3.28%)
Dec 03, 2008	12.72	13.49	12.61	13.16	1,493,345	+0.15(+1.14%)
Dec 02, 2008	12.88	13.11	12.60	13.01	1,967,157	+0.34(+2.66%)
Dec 01, 2008	13.39	13.50	12.66	12.68	2,678,721	-1.09(-7.89%)
Nov 28, 2008	13.52	13.76	13.28	13.76	989,219	+0.22(+1.60%)
Nov 26, 2008	11.66	13.61	11.57	13.55	3,144,079	+1.63(+13.71%)
Nov 25, 2008	12.28	12.95	11.17	11.91	8,196,960	+0.74(+6.66%)
Nov 24, 2008	10.61	11.41	10.60	11.17	2,143,768	+0.68(+6.48%)
Nov 21, 2008	10.05	10.50	9.411	10.49	3,097,782	+0.68(+6.97%)
Nov 20, 2008	10.70	10.79	9.737	9.805	3,739,715	-1.06(-9.77%)
Nov 19, 2008	11.92	11.92	10.79	10.87	4,402,421	-1.01(-8.53%)
Nov 18, 2008	11.74	12.07	11.45	11.88	1,973,341	+0.12(+1.06%)
Nov 17, 2008	11.47	12.03	11.34	11.76	2,690,670	+0.20(+1.74%)
Nov 14, 2008	12.34	12.54	11.51	11.55	0	-1.44(-11.05%)
Nov 13, 2008	12.23	12.99	11.45	12.99	3,972,412	+0.68(+5.49%)
Nov 12, 2008	12.91	12.97	12.28	12.31	1,175,765	-0.79(-6.04%)
Nov 11, 2008	13.65	13.65	12.90	13.11	1,738,864	-0.68(-4.90%)
Nov 10, 2008	14.49	14.59	13.67	13.78	1,329,266	-0.29(-2.09%)
Nov 07, 2008	13.77	14.08	13.40	14.08	1,299,412	+0.51(+3.73%)
Nov 06, 2008	13.74	14.38	13.12	13.57	3,618,361	+0.14(+1.02%)
Nov 05, 2008	14.21	14.33	13.37	13.43	1,230,802	-0.94(-6.52%)
Nov 04, 2008	14.22	14.54	13.99	14.37	931,962	+0.44(+3.15%)

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.

Donaldson Company (NY: DCI )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Donaldson Company (NY: DCI )

Historical Prices

Sections

Services

The Daily Press