Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.72	34.01	33.53	33.90	1,738,541	+0.15(+0.43%)
Dec 30, 2010	33.65	33.89	33.40	33.76	1,645,335	+0.03(+0.08%)
Dec 29, 2010	33.73	33.91	33.68	33.73	1,547,216	+0.14(+0.41%)
Dec 28, 2010	33.72	33.74	33.30	33.59	2,123,708	-0.11(-0.33%)
Dec 27, 2010	33.47	33.83	33.33	33.71	1,545,792	+0.18(+0.54%)
Dec 24, 2010	33.71	33.73	33.39	33.53	1,476,835	+0.00(+0.00%)
Dec 23, 2010	33.71	33.73	33.39	33.53	1,476,835	-0.20(-0.58%)
Dec 22, 2010	33.20	33.84	33.20	33.72	4,201,101	+0.49(+1.47%)
Dec 21, 2010	33.01	33.31	32.85	33.24	2,554,004	+0.21(+0.62%)
Dec 20, 2010	33.12	33.17	32.96	33.03	2,411,792	-0.06(-0.17%)
Dec 17, 2010	32.98	33.17	32.79	33.09	5,496,565	+0.01(+0.04%)
Dec 16, 2010	33.06	33.27	32.83	33.07	5,755,470	+0.06(+0.18%)
Dec 15, 2010	33.18	33.38	32.97	33.01	6,002,688	-0.45(-1.33%)
Dec 14, 2010	33.71	33.76	33.38	33.46	3,485,243	-0.39(-1.14%)
Dec 10, 2010	33.78	33.91	33.48	33.84	3,728,804	+0.03(+0.10%)
Dec 09, 2010	33.41	34.07	33.36	33.81	4,160,483	+0.01(+0.03%)
Dec 08, 2010	33.73	34.07	33.65	33.80	3,401,181	+0.08(+0.23%)
Dec 07, 2010	34.16	34.45	33.70	33.72	4,726,283	-0.26(-0.76%)
Dec 06, 2010	34.06	34.11	33.83	33.98	3,780,594	-0.09(-0.25%)
Dec 03, 2010	34.25	34.43	33.89	34.07	3,756,361	-0.21(-0.62%)
Dec 02, 2010	33.57	34.32	33.42	34.28	5,875,705	+0.71(+2.12%)
Dec 01, 2010	32.75	33.58	32.57	33.57	6,856,593	+1.19(+3.67%)
Nov 30, 2010	31.80	32.68	31.78	32.38	6,872,920	+0.31(+0.96%)
Nov 29, 2010	32.17	32.25	31.66	32.07	3,340,854	-0.37(-1.13%)
Nov 26, 2010	32.23	32.58	32.11	32.44	1,626,131	-0.10(-0.32%)
Nov 25, 2010	32.19	32.54	32.54	32.54	4,786,563	+0.00(+0.00%)
Nov 24, 2010	32.19	32.69	32.06	32.54	4,786,563	+0.53(+1.66%)
Nov 23, 2010	32.23	32.56	31.74	32.01	4,518,623	-0.78(-2.38%)
Nov 22, 2010	32.64	32.83	32.38	32.79	2,629,979	-0.07(-0.21%)
Nov 19, 2010	32.82	32.96	32.54	32.86	3,620,420	-0.05(-0.16%)
Nov 18, 2010	32.78	33.07	32.68	32.91	3,918,349	+0.35(+1.08%)
Nov 17, 2010	32.56	32.81	32.35	32.56	2,988,090	+0.08(+0.24%)
Nov 16, 2010	32.97	33.15	32.32	32.48	3,885,836	-0.74(-2.24%)
Nov 15, 2010	33.41	33.51	33.06	33.23	3,212,483	-0.11(-0.33%)
Nov 12, 2010	33.40	33.72	33.00	33.34	4,633,049	-0.20(-0.59%)
Nov 11, 2010	33.69	34.03	33.08	33.53	9,326,440	+0.92(+2.83%)
Nov 10, 2010	32.34	32.82	32.21	32.61	5,863,133	+0.06(+0.18%)
Nov 09, 2010	33.08	33.09	32.39	32.55	4,934,198	-0.53(-1.60%)
Nov 08, 2010	32.88	33.17	32.76	33.08	2,489,959	-0.04(-0.13%)
Nov 05, 2010	33.01	33.56	32.84	33.12	2,978,012	-0.25(-0.74%)
Nov 04, 2010	33.00	33.77	33.00	33.37	5,258,726	+0.20(+0.59%)
Nov 03, 2010	33.38	33.38	32.55	33.18	3,524,136	-0.14(-0.41%)
Nov 02, 2010	33.24	33.55	33.05	33.31	2,162,512	+0.18(+0.54%)
Nov 01, 2010	33.24	33.42	32.85	33.13	3,106,309	+0.08(+0.23%)
Oct 29, 2010	32.70	33.08	32.64	33.06	2,651,572	+0.23(+0.70%)
Oct 28, 2010	32.57	32.99	32.53	32.82	3,288,302	+0.47(+1.45%)
Oct 27, 2010	32.05	32.43	31.82	32.35	2,781,682	-0.04(-0.13%)
Oct 26, 2010	32.23	32.56	32.00	32.40	2,554,870	+0.06(+0.19%)
Oct 25, 2010	32.11	32.48	32.08	32.34	3,022,197	+0.51(+1.61%)
Oct 22, 2010	32.25	32.25	31.78	31.82	2,834,900	-0.36(-1.12%)
Oct 21, 2010	32.30	32.44	31.87	32.18	3,169,911	+0.09(+0.29%)
Oct 20, 2010	31.66	32.52	31.66	32.09	4,309,774	+0.47(+1.49%)
Oct 19, 2010	32.05	32.05	31.28	31.62	5,059,163	-0.60(-1.86%)
Oct 18, 2010	32.37	32.47	32.07	32.22	2,606,378	-0.20(-0.61%)
Oct 15, 2010	32.31	32.52	31.73	32.41	4,292,135	+0.32(+0.99%)
Oct 14, 2010	31.87	32.18	31.69	32.10	5,878,766	+0.23(+0.73%)
Oct 13, 2010	32.26	32.46	31.87	31.87	6,129,029	-0.15(-0.48%)
Oct 12, 2010	31.75	32.11	31.59	32.02	4,914,561	+0.10(+0.32%)
Oct 11, 2010	31.87	31.97	31.63	31.92	4,326,796	+0.01(+0.03%)
Oct 08, 2010	31.55	32.03	31.27	31.91	3,630,504	+0.40(+1.28%)
Oct 07, 2010	31.60	31.77	30.92	31.51	5,656,550	+0.26(+0.82%)
Oct 06, 2010	31.45	31.59	30.93	31.25	5,542,732	-0.19(-0.60%)
Oct 05, 2010	31.32	31.57	31.13	31.44	6,175,780	+0.45(+1.44%)
Oct 04, 2010	31.07	31.33	30.56	30.99	4,817,652	-0.15(-0.49%)
Oct 01, 2010	31.30	31.39	31.03	31.15	4,152,842	+0.17(+0.54%)
Sep 30, 2010	30.97	31.66	30.84	30.98	10,900	-0.07(-0.24%)
Sep 29, 2010	31.06	31.20	30.66	31.05	4,763,932	-0.21(-0.66%)
Sep 28, 2010	30.89	31.42	30.47	31.26	7,332,954	+0.56(+1.84%)
Sep 27, 2010	30.73	30.92	30.58	30.69	4,176,911	-0.09(-0.31%)
Sep 24, 2010	29.92	30.83	29.92	30.79	5,299,098	+1.04(+3.51%)
Sep 23, 2010	29.74	30.33	29.42	29.74	468	-0.16(-0.54%)
Sep 22, 2010	30.14	30.27	29.80	29.91	10,667,206	-0.15(-0.48%)
Sep 21, 2010	30.77	30.77	29.86	30.05	6,160,035	-0.56(-1.82%)
Sep 20, 2010	30.28	30.70	30.18	30.61	4,454,979	+0.43(+1.42%)
Sep 17, 2010	29.92	30.62	29.88	30.18	8,710,319	+0.42(+1.41%)
Sep 16, 2010	29.95	30.12	29.35	29.76	5,959,818	-0.26(-0.86%)
Sep 15, 2010	29.54	30.08	29.46	30.02	5,785,477	+0.38(+1.27%)
Sep 14, 2010	29.59	29.80	29.36	29.64	4,215,087	+0.07(+0.23%)
Sep 13, 2010	29.19	29.61	28.98	29.57	6,176,373	+0.68(+2.34%)
Sep 10, 2010	28.01	29.00	27.92	28.90	5,947,351	+1.03(+3.69%)
Sep 09, 2010	28.23	28.30	27.73	27.87	2,823,938	+0.04(+0.15%)
Sep 08, 2010	27.51	28.02	27.48	27.83	2,961,063	+0.20(+0.71%)
Sep 07, 2010	27.99	28.15	27.53	27.63	757	-0.57(-2.03%)
Sep 06, 2010	28.04	28.25	27.70	28.20	4,587,153	+0.00(+0.00%)
Sep 03, 2010	28.04	28.25	27.70	28.20	4,587,153	+0.41(+1.48%)
Sep 02, 2010	27.49	27.79	27.37	27.79	3,488,117	+0.56(+2.04%)
Sep 01, 2010	27.28	27.55	26.87	27.24	9,438,628	+0.33(+1.21%)
Aug 31, 2010	26.88	27.06	26.46	26.91	10,047	-0.01(-0.03%)
Aug 30, 2010	27.16	27.39	26.88	26.92	2,967,423	-0.22(-0.82%)
Aug 27, 2010	27.14	27.30	26.47	27.14	116	+0.28(+1.05%)
Aug 26, 2010	26.58	27.18	26.58	26.86	4,049,675	+0.25(+0.93%)
Aug 25, 2010	26.43	26.75	26.01	26.61	5,339,755	+0.00(+0.00%)
Aug 24, 2010	26.62	26.98	26.20	26.61	946	-0.33(-1.21%)
Aug 23, 2010	27.29	27.39	26.76	26.94	6,228,189	-0.18(-0.66%)
Aug 20, 2010	27.34	27.41	27.06	27.12	4,951,965	-0.45(-1.61%)
Aug 19, 2010	28.05	28.26	27.26	27.56	3,815,972	-0.68(-2.42%)
Aug 18, 2010	28.19	28.93	28.08	28.25	2,949,972	-0.01(-0.03%)
Aug 17, 2010	28.09	28.42	27.93	28.25	2,454,584	+0.33(+1.16%)
Aug 16, 2010	27.60	28.10	27.46	27.93	2,601,270	+0.10(+0.37%)
Aug 13, 2010	27.81	28.07	27.64	27.83	2,998,734	-0.21(-0.76%)
Aug 12, 2010	27.50	28.04	27.34	28.04	7,287,058	+0.09(+0.31%)
Aug 11, 2010	28.53	28.53	27.83	27.95	4,921,693	-1.11(-3.83%)
Aug 10, 2010	28.64	29.11	28.61	29.07	3,981,145	+0.25(+0.86%)
Aug 09, 2010	28.85	28.96	28.62	28.82	1,880,346	+0.06(+0.21%)
Aug 06, 2010	28.51	28.99	28.19	28.76	4,412,244	-0.09(-0.30%)
Aug 05, 2010	28.91	29.26	28.33	28.84	8,673,475	-0.27(-0.94%)
Aug 04, 2010	29.11	29.68	28.96	29.12	5,733,231	+0.13(+0.44%)
Aug 03, 2010	29.17	29.17	28.54	28.99	3,027,633	-0.21(-0.73%)
Aug 02, 2010	28.65	29.29	28.65	29.20	4,305,464	+1.08(+3.83%)
Jul 30, 2010	28.09	28.45	27.53	28.13	3,811,089	-0.07(-0.24%)
Jul 29, 2010	28.39	28.78	27.76	28.19	5,009,555	+0.06(+0.21%)
Jul 28, 2010	28.13	28.28	27.83	28.13	566	+0.00(+0.00%)
Jul 27, 2010	28.13	28.93	28.10	28.13	757	-0.58(-2.03%)
Jul 26, 2010	28.50	28.84	28.33	28.72	2,757,009	+0.28(+0.99%)
Jul 23, 2010	28.12	28.60	28.05	28.43	4,253,175	+0.27(+0.97%)
Jul 22, 2010	27.19	28.25	27.19	28.16	5,778,599	+1.19(+4.41%)
Jul 21, 2010	27.86	28.00	26.87	26.97	5,212,245	-0.84(-3.02%)
Jul 20, 2010	27.81	27.83	27.00	27.81	6,003,318	+0.18(+0.65%)
Jul 19, 2010	27.23	27.75	27.11	27.63	2,630,649	+0.42(+1.54%)
Jul 16, 2010	28.14	28.15	27.08	27.21	5,826,390	-0.98(-3.49%)
Jul 15, 2010	28.74	28.93	27.90	28.19	5,944,413	-0.62(-2.17%)
Jul 14, 2010	29.11	29.26	28.43	28.82	4,081,943	-0.50(-1.69%)
Jul 13, 2010	28.89	29.51	28.89	29.32	3,332,242	+0.69(+2.42%)
Jul 12, 2010	28.56	28.94	28.48	28.62	2,291,093	-0.11(-0.39%)
Jul 09, 2010	28.31	28.78	28.30	28.73	4,261,077	+0.45(+1.60%)
Jul 08, 2010	28.07	28.41	27.91	28.28	3,351,901	+0.33(+1.19%)
Jul 07, 2010	26.85	27.99	26.68	27.95	6,614,253	+1.26(+4.71%)
Jul 06, 2010	26.37	27.04	26.35	26.69	3,279	+0.35(+1.33%)
Jul 05, 2010	26.34	26.67	25.88	26.34	6,699,731	+0.00(+0.00%)
Jul 02, 2010	26.60	26.67	25.88	26.34	6,699,731	+0.01(+0.03%)
Jul 01, 2010	26.74	27.29	26.18	26.33	13,452,947	-0.52(-1.94%)
Jun 30, 2010	27.41	27.51	26.71	26.85	324	-0.60(-2.18%)
Jun 29, 2010	28.54	28.59	27.20	27.45	8,105,128	-1.63(-5.59%)
Jun 28, 2010	29.37	29.49	28.90	29.08	3,077,934	-0.12(-0.41%)
Jun 25, 2010	29.26	29.52	28.79	29.20	6,968,584	+0.02(+0.06%)
Jun 24, 2010	30.05	30.05	28.84	29.18	9,473,545	-1.01(-3.35%)
Jun 23, 2010	30.13	30.31	29.70	30.19	4,786,763	+0.04(+0.14%)
Jun 22, 2010	30.44	30.85	30.05	30.15	5,440,462	-0.36(-1.18%)
Jun 21, 2010	30.76	31.10	30.41	30.50	5,524,868	+0.03(+0.08%)
Jun 18, 2010	30.80	30.81	30.39	30.48	5,448,859	-0.08(-0.25%)
Jun 17, 2010	30.23	30.58	30.14	30.56	4,737,512	+0.14(+0.45%)
Jun 16, 2010	29.77	30.48	29.66	30.42	6,072,766	+0.42(+1.40%)
Jun 15, 2010	29.51	30.01	29.22	30.00	5,959,486	+0.88(+3.03%)
Jun 14, 2010	29.32	29.71	29.07	29.12	5,224,126	-0.05(-0.18%)
Jun 11, 2010	28.88	29.22	28.66	29.17	3,903,475	+0.10(+0.35%)
Jun 10, 2010	28.96	29.32	28.56	29.07	7,292,193	+0.68(+2.41%)
Jun 09, 2010	27.82	29.10	27.82	28.38	13,042,108	+0.52(+1.87%)
Jun 08, 2010	28.16	28.35	27.50	27.86	8,227,839	-0.30(-1.06%)
Jun 07, 2010	28.02	28.77	28.01	28.16	9,470,719	+0.15(+0.52%)
Jun 04, 2010	28.21	28.44	27.82	28.01	10,310,210	-0.79(-2.73%)
Jun 03, 2010	29.48	29.55	28.63	28.80	6,716,560	-0.44(-1.49%)
Jun 02, 2010	28.71	29.29	28.05	29.24	2,804	+0.83(+2.92%)
Jun 01, 2010	28.37	29.22	28.33	28.41	4,444,405	-0.36(-1.25%)
May 31, 2010	28.77	29.45	28.62	28.77	4,142,276	+0.00(+0.00%)
May 28, 2010	29.36	29.45	28.62	28.77	4,142,276	-0.59(-2.01%)
May 27, 2010	28.71	29.39	28.51	29.36	5,081,355	+1.31(+4.67%)
May 26, 2010	27.72	28.66	27.49	28.05	7,824,458	+0.47(+1.71%)
May 25, 2010	26.93	27.61	26.66	27.58	8,190,309	+0.01(+0.03%)
May 24, 2010	27.78	28.11	27.47	27.57	4,542,654	-0.32(-1.14%)
May 21, 2010	27.22	27.91	26.87	27.89	7,938,993	+0.42(+1.53%)
May 20, 2010	27.62	28.12	27.42	27.47	8,871,345	-1.24(-4.32%)
May 19, 2010	28.91	29.01	27.76	28.71	9,586,937	-0.32(-1.09%)
May 18, 2010	29.30	29.59	28.93	29.02	116	-0.06(-0.21%)
May 17, 2010	29.05	29.27	28.36	29.08	4,314,108	+0.27(+0.92%)
May 14, 2010	28.94	29.27	28.50	28.82	5,461,416	-0.30(-1.03%)
May 13, 2010	29.51	29.72	29.09	29.12	3,306,466	-0.40(-1.36%)
May 12, 2010	28.65	29.56	28.55	29.52	5,476,985	+0.85(+2.96%)
May 11, 2010	29.00	29.22	28.62	28.67	5,710,216	+0.02(+0.06%)
May 10, 2010	28.51	28.70	28.36	28.66	7,678,142	+1.04(+3.78%)
May 07, 2010	27.95	28.45	27.23	27.61	7,629,898	-0.39(-1.38%)
May 06, 2010	28.74	29.22	26.28	28.00	9,562,556	-0.74(-2.56%)
May 05, 2010	28.75	29.08	28.62	28.73	7,474,860	-0.86(-2.89%)
May 04, 2010	30.56	30.56	29.26	29.59	5,758,449	-1.28(-4.16%)
May 03, 2010	30.35	30.99	30.24	30.87	3,935,537	+0.63(+2.09%)
Apr 30, 2010	30.88	31.26	30.20	30.24	6,123,622	-0.57(-1.86%)
Apr 29, 2010	30.56	31.32	30.56	30.81	9,514,463	+0.44(+1.44%)
Apr 28, 2010	30.18	30.64	29.93	30.38	7,386,246	+0.09(+0.31%)
Apr 27, 2010	31.08	31.23	30.03	30.28	7,550,248	-1.04(-3.33%)
Apr 26, 2010	31.40	31.73	31.22	31.33	4,318,299	+0.06(+0.19%)
Apr 23, 2010	31.25	31.28	30.57	31.27	3,774,027	+0.23(+0.74%)
Apr 22, 2010	30.69	31.09	30.23	31.04	3,408,364	+0.36(+1.17%)
Apr 21, 2010	30.67	30.73	30.35	30.68	5,296,433	-0.03(-0.08%)
Apr 20, 2010	29.95	30.70	29.87	30.70	6,889,987	+0.92(+3.07%)
Apr 19, 2010	29.97	30.15	29.43	29.79	7,000,009	-0.15(-0.51%)
Apr 16, 2010	30.72	31.04	29.84	29.94	10,778,309	-0.92(-3.00%)
Apr 15, 2010	31.00	31.02	30.66	30.86	4,375,709	-0.09(-0.30%)
Apr 14, 2010	30.54	31.01	30.23	30.96	8,355,437	+0.36(+1.17%)
Apr 13, 2010	30.72	30.82	30.29	30.60	5,064,757	-0.14(-0.45%)
Apr 12, 2010	31.10	31.10	30.55	30.74	5,798,221	-0.35(-1.13%)
Apr 09, 2010	30.11	31.14	30.01	31.09	9,895,241	+1.12(+3.74%)
Apr 08, 2010	29.74	30.05	29.69	29.97	4,923,542	+0.18(+0.60%)
Apr 07, 2010	29.83	29.93	29.57	29.79	4,439,145	-0.18(-0.60%)
Apr 06, 2010	30.11	30.11	29.76	29.97	4,289,195	-0.09(-0.31%)
Apr 05, 2010	29.71	30.09	29.61	30.06	5,023,807	+0.43(+1.44%)
Apr 02, 2010	29.63	29.63	29.63	29.63	0	+0.00(+0.00%)
Apr 01, 2010	29.58	29.82	29.33	29.63	5,665,937	+0.21(+0.70%)
Mar 31, 2010	28.75	29.77	28.59	29.43	9,580,901	+0.64(+2.23%)
Mar 30, 2010	28.90	28.96	28.55	28.78	5,672,035	-0.01(-0.03%)
Mar 29, 2010	28.96	29.05	28.68	28.79	6,119,513	+0.30(+1.05%)
Mar 26, 2010	28.57	28.78	28.14	28.49	6,112,629	+0.03(+0.09%)
Mar 25, 2010	28.07	28.71	27.99	28.47	5,489,991	+0.42(+1.50%)
Mar 24, 2010	27.70	28.06	27.53	28.05	4,672,708	+0.23(+0.83%)
Mar 23, 2010	27.41	27.82	27.31	27.82	3,781,239	+0.41(+1.50%)
Mar 22, 2010	26.96	27.47	26.84	27.41	5,118,121	+0.33(+1.23%)
Mar 19, 2010	26.95	27.38	26.63	27.07	6,071,445	+0.31(+1.15%)
Mar 18, 2010	26.60	26.89	26.45	26.76	2,740,030	+0.15(+0.58%)
Mar 17, 2010	26.97	27.01	26.50	26.61	3,150,353	-0.20(-0.73%)
Mar 16, 2010	26.50	26.87	26.43	26.81	4,098,538	+0.27(+1.03%)
Mar 15, 2010	26.33	26.53	26.31	26.53	4,684,632	-0.30(-1.12%)
Mar 12, 2010	26.83	26.94	26.72	26.83	6,083,841	+0.10(+0.38%)
Mar 11, 2010	26.56	26.80	26.36	26.73	5,281,063	+0.09(+0.32%)
Mar 10, 2010	26.26	26.82	26.16	26.64	6,030,680	+0.33(+1.24%)
Mar 09, 2010	25.87	26.54	25.73	26.32	6,080,121	+0.31(+1.18%)
Mar 08, 2010	26.07	26.25	25.96	26.01	4,384,042	+0.04(+0.16%)
Mar 05, 2010	25.59	26.15	25.53	25.97	5,121,765	+0.50(+1.98%)
Mar 04, 2010	25.32	25.55	25.21	25.46	3,629,253	+0.15(+0.57%)
Mar 03, 2010	25.39	25.62	25.28	25.32	2,971,482	-0.10(-0.40%)
Mar 02, 2010	25.59	25.75	25.34	25.42	4,641,919	+0.04(+0.16%)
Mar 01, 2010	25.41	25.68	25.23	25.38	6,063,520	+0.00(+0.00%)
Feb 26, 2010	25.40	25.45	25.20	25.38	3,838,326	-0.03(-0.13%)
Feb 25, 2010	24.74	25.45	24.64	25.41	5,926,354	+0.24(+0.97%)
Feb 24, 2010	25.25	25.32	24.81	25.17	5,633,737	+0.08(+0.32%)
Feb 23, 2010	25.64	25.64	24.88	25.09	5,892,443	-0.42(-1.64%)
Feb 22, 2010	25.84	25.91	25.33	25.51	5,902,159	-0.12(-0.47%)
Feb 19, 2010	25.28	25.68	25.21	25.63	4,843,761	+0.23(+0.89%)
Feb 18, 2010	25.34	25.52	25.07	25.40	4,495,361	-0.07(-0.29%)
Feb 17, 2010	25.29	25.62	25.00	25.47	4,353,278	+0.30(+1.19%)
Feb 16, 2010	24.89	25.17	24.65	25.17	3,510,961	+0.44(+1.77%)
Feb 15, 2010	24.74	24.74	24.74	24.74	0	+0.00(+0.00%)
Feb 12, 2010	24.50	24.91	24.20	24.74	5,793,942	+0.49(+2.01%)
Feb 11, 2010	24.57	24.94	24.06	24.25	10,367,091	-0.19(-0.77%)
Feb 10, 2010	24.49	24.74	24.12	24.44	5,132,764	-0.17(-0.70%)
Feb 09, 2010	24.27	24.85	24.11	24.61	8,391,308	+0.71(+2.97%)
Feb 08, 2010	24.38	24.49	23.87	23.90	5,858,016	-0.44(-1.79%)
Feb 05, 2010	24.89	24.98	23.97	24.33	7,364,273	-0.60(-2.40%)
Feb 04, 2010	25.71	25.71	24.93	24.93	5,723,200	-1.01(-3.89%)
Feb 03, 2010	25.32	26.52	25.32	25.94	6,772,854	+0.54(+2.12%)
Feb 02, 2010	25.10	25.47	24.39	25.40	4,869,520	+0.37(+1.47%)
Feb 01, 2010	25.17	25.45	24.92	25.04	4,857,396	+0.09(+0.38%)
Jan 29, 2010	24.90	25.45	24.80	24.94	5,319,681	+0.12(+0.48%)
Jan 28, 2010	25.16	25.32	24.59	24.82	3,183,522	-0.21(-0.85%)
Jan 27, 2010	25.24	25.40	24.85	25.04	2,601,795	-0.13(-0.51%)
Jan 26, 2010	25.00	25.45	24.83	25.16	3,018,303	+0.09(+0.34%)
Jan 25, 2010	25.55	25.68	25.03	25.08	3,236,817	-0.23(-0.91%)
Jan 22, 2010	25.87	25.87	25.19	25.31	5,237,958	-0.68(-2.63%)
Jan 21, 2010	26.25	26.70	25.91	25.99	6,157,360	-0.29(-1.11%)
Jan 20, 2010	26.18	26.38	25.97	26.29	5,611,927	-0.08(-0.29%)
Jan 19, 2010	25.22	26.45	25.22	26.36	6,829,979	+1.16(+4.58%)
Jan 18, 2010	25.21	25.21	25.21	25.21	0	+0.00(+0.00%)
Jan 15, 2010	25.62	25.65	24.92	25.21	5,147,665	-0.45(-1.74%)
Jan 14, 2010	25.32	25.69	25.31	25.65	3,353,342	+0.26(+1.01%)
Jan 13, 2010	25.38	25.49	25.10	25.39	3,103,885	+0.16(+0.64%)
Jan 12, 2010	25.69	25.73	24.95	25.23	5,068,738	-0.60(-2.32%)
Jan 11, 2010	25.69	25.88	25.47	25.83	3,899,270	+0.12(+0.47%)
Jan 08, 2010	25.81	25.81	25.46	25.71	2,062,065	-0.14(-0.53%)
Jan 07, 2010	25.62	26.02	25.27	25.85	7,359,278	+0.27(+1.04%)
Jan 06, 2010	25.61	25.99	25.51	25.58	4,222,625	-0.13(-0.50%)
Jan 05, 2010	25.66	25.73	25.29	25.71	5,050,316	+0.05(+0.20%)
Jan 04, 2010	25.73	25.92	25.51	25.66	3,660,125	+0.21(+0.84%)

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.

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Viacom (NQ: VIAB )

Historical Prices

Sections

Services

The Daily Press