Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.477	8.501	8.322	8.376	18,136,816	-0.07(-0.87%)
Feb 25, 2010	8.267	8.466	8.186	8.450	12,660,830	+0.05(+0.60%)
Feb 24, 2010	8.267	8.407	8.232	8.399	19,171,902	+0.13(+1.60%)
Feb 23, 2010	8.357	8.411	8.182	8.267	17,235,594	-0.12(-1.48%)
Feb 22, 2010	8.676	8.738	8.349	8.392	20,999,286	-0.26(-2.97%)
Feb 19, 2010	8.582	8.656	8.512	8.648	17,325,290	+0.03(+0.36%)
Feb 18, 2010	8.602	8.734	8.411	8.617	22,914,174	-0.09(-1.03%)
Feb 17, 2010	8.707	8.753	8.625	8.707	14,029,076	+0.01(+0.09%)
Feb 16, 2010	8.571	8.699	8.571	8.699	17,860,262	+0.28(+3.37%)
Feb 12, 2010	8.314	8.415	8.415	8.415	20,763,722	-0.02(-0.23%)
Feb 11, 2010	8.197	8.450	8.139	8.434	18,576,978	+0.21(+2.55%)
Feb 10, 2010	8.190	8.283	8.053	8.225	23,268,816	+0.04(+0.43%)
Feb 09, 2010	8.085	8.322	8.065	8.190	27,265,172	+0.22(+2.73%)
Feb 08, 2010	7.906	8.073	7.875	7.972	24,925,626	+0.09(+1.18%)
Feb 05, 2010	7.882	7.995	7.587	7.878	36,887,716	-0.08(-1.03%)
Feb 04, 2010	8.353	8.353	7.952	7.960	24,970,068	-0.46(-5.49%)
Feb 03, 2010	8.493	8.559	8.396	8.423	11,946,614	-0.12(-1.37%)
Feb 02, 2010	8.415	8.590	8.291	8.539	25,447,402	+0.23(+2.74%)
Feb 01, 2010	8.209	8.357	8.162	8.312	21,889,576	+0.21(+2.57%)
Jan 29, 2010	8.454	8.648	8.050	8.104	26,851,520	-0.33(-3.96%)
Jan 28, 2010	8.617	8.722	8.372	8.438	28,817,982	-0.11(-1.27%)
Jan 27, 2010	8.606	8.664	8.372	8.547	16,949,556	-0.08(-0.95%)
Jan 26, 2010	8.470	8.802	8.470	8.629	21,651,396	-0.19(-2.20%)
Jan 25, 2010	8.746	8.893	8.703	8.823	18,296,052	+0.22(+2.58%)
Jan 22, 2010	8.703	8.858	8.586	8.602	29,454,480	-0.19(-2.21%)
Jan 21, 2010	9.026	9.138	8.769	8.796	26,951,862	-0.20(-2.25%)
Jan 20, 2010	8.917	9.150	8.862	8.998	32,945,764	+0.02(+0.17%)
Jan 19, 2010	8.851	9.239	8.847	8.983	57,049,428	+0.67(+8.10%)
Jan 15, 2010	8.423	8.310	8.310	8.310	17,452,296	-0.13(-1.52%)
Jan 14, 2010	8.361	8.551	8.361	8.438	17,859,320	-0.05(-0.60%)
Jan 13, 2010	8.497	8.567	8.454	8.489	18,661,610	+0.01(+0.09%)
Jan 12, 2010	8.676	8.676	8.470	8.481	13,696,226	-0.26(-2.94%)
Jan 11, 2010	8.835	8.913	8.676	8.738	12,850,896	-0.05(-0.62%)
Jan 08, 2010	8.714	8.792	8.641	8.792	9,860,678	+0.07(+0.80%)
Jan 07, 2010	8.773	8.777	8.621	8.722	12,958,074	-0.06(-0.71%)
Jan 06, 2010	8.543	8.808	8.477	8.784	25,485,616	+0.28(+3.25%)
Jan 05, 2010	8.364	8.563	8.364	8.508	15,545,245	+0.10(+1.25%)
Jan 04, 2010	8.337	8.419	8.322	8.403	14,716,884	+0.21(+2.51%)
Dec 31, 2009	8.322	8.197	8.197	8.197	13,275,533	-0.09(-1.03%)
Dec 30, 2009	8.256	8.306	8.217	8.283	15,890,394	-0.00(-0.05%)
Dec 29, 2009	8.310	8.349	8.275	8.287	10,577,641	+0.02(+0.28%)
Dec 28, 2009	8.368	8.368	8.228	8.263	6,661,286	-0.05(-0.56%)
Dec 24, 2009	8.248	8.333	8.248	8.310	2,115,761	+0.05(+0.61%)
Dec 23, 2009	8.240	8.275	8.135	8.260	7,434,249	+0.05(+0.66%)
Dec 22, 2009	8.162	8.218	8.127	8.205	9,760,983	+0.06(+0.76%)
Dec 21, 2009	8.069	8.186	8.069	8.143	8,401,820	+0.10(+1.26%)
Dec 18, 2009	8.135	8.147	7.972	8.042	16,802,998	+0.03(+0.34%)
Dec 17, 2009	8.081	8.116	7.956	8.015	8,335,046	-0.09(-1.10%)
Dec 16, 2009	8.096	8.143	8.015	8.104	9,302,154	+0.10(+1.21%)
Dec 15, 2009	7.863	8.057	7.855	8.007	11,387,560	+0.11(+1.33%)
Dec 14, 2009	7.958	7.972	7.898	7.902	12,933,148	+0.28(+3.73%)
Dec 11, 2009	7.630	7.692	7.583	7.618	11,808,760	-0.01(-0.10%)
Dec 10, 2009	7.598	7.653	7.521	7.626	13,846,080	+0.10(+1.40%)
Dec 09, 2009	7.548	7.622	7.443	7.521	13,808,931	-0.04(-0.51%)
Dec 08, 2009	7.563	7.653	7.521	7.560	13,086,257	-0.12(-1.52%)
Dec 07, 2009	7.700	7.762	7.618	7.676	17,544,128	-0.00(-0.05%)
Dec 04, 2009	7.824	7.983	7.587	7.680	18,918,380	-0.08(-1.00%)
Dec 03, 2009	7.898	7.968	7.754	7.758	15,039,605	-0.09(-1.14%)
Dec 02, 2009	7.851	7.894	7.773	7.847	21,829,714	+0.00(+0.00%)
Dec 01, 2009	7.824	7.906	7.770	7.847	18,880,334	+0.11(+1.46%)
Nov 30, 2009	7.805	7.840	7.633	7.735	18,957,676	-0.03(-0.40%)
Nov 27, 2009	7.816	7.816	7.602	7.766	9,542,147	-0.22(-2.73%)
Nov 25, 2009	7.913	8.007	7.832	7.983	13,021,960	+0.28(+3.69%)
Nov 24, 2009	7.812	7.921	7.676	7.700	12,681,004	-0.10(-1.30%)
Nov 23, 2009	7.859	7.960	7.746	7.801	11,461,120	+0.08(+1.06%)
Nov 20, 2009	7.649	7.742	7.563	7.719	18,684,920	+0.01(+0.15%)
Nov 19, 2009	7.882	7.882	7.637	7.707	13,595,651	-0.22(-2.80%)
Nov 18, 2009	8.030	8.030	7.801	7.929	12,376,871	-0.05(-0.68%)
Nov 17, 2009	7.995	8.011	7.882	7.983	11,156,105	-0.05(-0.63%)
Nov 16, 2009	7.777	8.034	7.777	8.034	16,297,098	+0.24(+3.04%)
Nov 13, 2009	7.692	7.875	7.633	7.797	12,839,701	+0.08(+1.06%)
Nov 12, 2009	7.801	7.917	7.680	7.715	13,496,887	-0.12(-1.54%)
Nov 11, 2009	7.964	7.964	7.746	7.836	12,487,207	-0.01(-0.10%)
Nov 10, 2009	7.828	7.890	7.696	7.843	10,856,233	-0.00(-0.05%)
Nov 09, 2009	7.703	7.855	7.703	7.847	12,005,336	+0.24(+3.12%)
Nov 06, 2009	7.567	7.711	7.532	7.610	10,529,364	-0.03(-0.36%)
Nov 05, 2009	7.528	7.676	7.470	7.637	13,505,114	+0.16(+2.13%)
Nov 04, 2009	7.501	7.618	7.455	7.478	16,392,614	+0.07(+0.94%)
Nov 03, 2009	7.097	7.423	7.077	7.408	19,549,730	+0.22(+3.08%)
Nov 02, 2009	7.381	7.470	7.066	7.186	22,458,746	-0.14(-1.96%)
Oct 30, 2009	7.536	7.544	7.208	7.330	24,059,756	-0.26(-3.43%)
Oct 29, 2009	7.435	7.633	7.198	7.591	24,028,144	+0.49(+6.96%)
Oct 28, 2009	7.291	7.408	7.089	7.097	20,526,862	-0.26(-3.54%)
Oct 27, 2009	7.353	7.505	7.315	7.357	14,633,218	+0.02(+0.26%)
Oct 26, 2009	7.466	7.700	7.291	7.338	22,362,862	-0.10(-1.36%)
Oct 23, 2009	7.470	7.493	7.388	7.439	16,344,060	-0.26(-3.34%)
Oct 22, 2009	7.711	7.715	7.563	7.696	15,553,787	-0.02(-0.25%)
Oct 21, 2009	7.641	7.902	7.637	7.715	19,429,472	-0.01(-0.10%)
Oct 20, 2009	7.626	7.727	7.610	7.723	13,131,874	-0.10(-1.29%)
Oct 19, 2009	7.711	7.851	7.707	7.824	10,181,545	+0.07(+0.90%)
Oct 16, 2009	7.797	7.855	7.688	7.754	15,000,602	-0.11(-1.43%)
Oct 15, 2009	7.653	7.875	7.626	7.867	16,416,607	+0.18(+2.33%)
Oct 14, 2009	7.700	7.723	7.606	7.688	12,311,139	+0.04(+0.51%)
Oct 13, 2009	7.595	7.688	7.466	7.649	14,086,049	+0.07(+0.87%)
Oct 12, 2009	7.711	7.750	7.544	7.583	9,150,768	+0.04(+0.57%)
Oct 09, 2009	7.517	7.595	7.474	7.540	11,722,383	-0.01(-0.15%)
Oct 08, 2009	7.194	7.591	7.175	7.552	27,451,394	+0.37(+5.20%)
Oct 07, 2009	7.140	7.178	7.054	7.178	12,652,053	+0.07(+0.93%)
Oct 06, 2009	6.988	7.182	6.945	7.112	18,700,410	+0.25(+3.63%)
Oct 05, 2009	6.564	6.914	6.545	6.863	28,765,334	+0.30(+4.50%)
Oct 02, 2009	6.451	6.700	6.444	6.568	19,706,720	+0.00(+0.00%)
Oct 01, 2009	6.930	6.984	6.556	6.568	28,177,720	-0.38(-5.48%)
Sep 30, 2009	7.105	7.136	6.860	6.949	23,048,966	-0.12(-1.65%)
Sep 29, 2009	6.980	7.143	6.945	7.066	12,003,724	+0.05(+0.72%)
Sep 28, 2009	6.933	7.042	6.856	7.015	11,472,798	+0.12(+1.75%)
Sep 25, 2009	6.953	7.081	6.867	6.895	12,029,196	-0.10(-1.45%)
Sep 24, 2009	7.190	7.194	6.949	6.996	12,220,295	-0.16(-2.23%)
Sep 23, 2009	7.400	7.423	7.151	7.155	13,385,175	-0.23(-3.06%)
Sep 22, 2009	7.264	7.396	7.256	7.381	11,765,853	+0.22(+3.04%)
Sep 21, 2009	7.023	7.202	6.953	7.163	11,090,558	+0.02(+0.27%)
Sep 18, 2009	7.256	7.287	7.058	7.143	14,586,525	-0.07(-1.02%)
Sep 17, 2009	7.420	7.470	7.178	7.217	16,490,329	-0.08(-1.11%)
Sep 16, 2009	7.350	7.431	7.248	7.298	16,392,342	+0.01(+0.20%)
Sep 15, 2009	7.171	7.338	7.136	7.283	20,386,594	+0.17(+2.35%)
Sep 14, 2009	7.007	7.182	6.968	7.116	24,432,152	+0.04(+0.55%)
Sep 11, 2009	6.914	7.089	6.891	7.077	17,496,268	+0.21(+3.00%)
Sep 10, 2009	6.723	6.930	6.576	6.871	14,340,412	+0.21(+3.21%)
Sep 09, 2009	6.731	6.828	6.618	6.657	13,778,552	-0.07(-1.04%)
Sep 08, 2009	6.638	6.731	6.560	6.727	12,876,722	+0.21(+3.28%)
Sep 04, 2009	6.416	6.513	6.331	6.513	7,239,833	+0.14(+2.20%)
Sep 03, 2009	6.288	6.428	6.284	6.374	14,231,573	+0.09(+1.49%)
Sep 02, 2009	6.230	6.331	6.148	6.280	25,642,012	+0.02(+0.25%)
Sep 01, 2009	6.385	6.490	6.249	6.265	14,373,120	-0.13(-2.01%)
Aug 31, 2009	6.436	6.529	6.339	6.393	14,852,756	-0.14(-2.14%)
Aug 28, 2009	6.650	6.731	6.506	6.533	12,570,714	-0.10(-1.52%)
Aug 27, 2009	6.692	6.692	6.490	6.634	10,623,906	-0.08(-1.22%)
Aug 26, 2009	6.704	6.778	6.572	6.716	8,749,259	-0.03(-0.46%)
Aug 25, 2009	6.782	6.914	6.708	6.747	13,273,391	-0.03(-0.40%)
Aug 24, 2009	6.809	6.883	6.708	6.774	10,480,345	+0.02(+0.23%)
Aug 21, 2009	6.669	6.766	6.650	6.758	10,937,083	+0.16(+2.48%)
Aug 20, 2009	6.440	6.603	6.416	6.595	11,507,100	+0.14(+2.23%)
Aug 19, 2009	6.284	6.486	6.226	6.451	15,856,064	+0.11(+1.72%)
Aug 18, 2009	6.284	6.370	6.257	6.342	14,202,737	-0.02(-0.25%)
Aug 17, 2009	6.397	6.451	6.257	6.358	13,768,228	-0.19(-2.85%)
Aug 14, 2009	6.681	6.708	6.451	6.545	9,685,739	-0.14(-2.04%)
Aug 13, 2009	6.727	6.766	6.595	6.681	9,798,840	+0.00(+0.06%)
Aug 12, 2009	6.560	6.727	6.545	6.677	10,026,401	+0.15(+2.32%)
Aug 11, 2009	6.704	6.712	6.506	6.525	12,238,695	-0.17(-2.61%)
Aug 10, 2009	6.245	6.735	6.245	6.700	13,854,895	+0.12(+1.77%)
Aug 07, 2009	6.459	6.611	6.370	6.583	14,461,439	+0.22(+3.48%)
Aug 06, 2009	6.630	6.704	6.257	6.362	17,258,104	-0.26(-3.93%)
Aug 05, 2009	6.751	6.786	6.552	6.622	19,009,684	-0.15(-2.18%)
Aug 04, 2009	6.696	6.803	6.634	6.770	14,484,706	+0.02(+0.25%)
Aug 03, 2009	6.638	6.817	6.583	6.754	16,367,104	+0.26(+4.06%)
Jul 31, 2009	6.467	6.564	6.331	6.490	11,603,385	-0.01(-0.18%)
Jul 30, 2009	6.455	6.580	6.362	6.502	9,902,240	+0.17(+2.77%)
Jul 29, 2009	6.350	6.412	6.230	6.327	12,411,230	-0.13(-2.05%)
Jul 28, 2009	6.517	6.517	6.292	6.459	11,722,159	-0.13(-2.01%)
Jul 27, 2009	6.513	6.622	6.424	6.591	14,774,349	+0.17(+2.60%)
Jul 24, 2009	6.335	6.440	6.261	6.424	3,723	+0.06(+0.98%)
Jul 23, 2009	6.164	6.467	6.164	6.362	19,030,132	+0.21(+3.35%)
Jul 22, 2009	6.195	6.249	6.097	6.156	14,394,783	-0.14(-2.16%)
Jul 21, 2009	6.311	6.401	6.090	6.292	13,599,257	+0.04(+0.62%)
Jul 20, 2009	6.148	6.280	6.132	6.253	10,851,445	+0.16(+2.55%)
Jul 17, 2009	6.094	6.144	5.981	6.097	13,600,401	-0.01(-0.19%)
Jul 16, 2009	5.849	6.136	5.833	6.109	12,483,247	+0.17(+2.88%)
Jul 15, 2009	5.821	5.996	5.817	5.938	19,702,748	+0.23(+3.95%)
Jul 14, 2009	5.720	5.790	5.569	5.712	22,896,674	+0.07(+1.31%)
Jul 13, 2009	5.499	5.654	5.471	5.639	26,582,076	+0.09(+1.54%)
Jul 10, 2009	5.479	5.607	5.374	5.553	16,224,952	-0.01(-0.14%)
Jul 09, 2009	5.448	5.681	5.374	5.561	21,050,708	+0.17(+3.10%)
Jul 08, 2009	5.296	5.526	5.285	5.394	20,828,260	+0.02(+0.29%)
Jul 07, 2009	5.658	5.658	5.359	5.378	19,626,154	-0.29(-5.08%)
Jul 06, 2009	5.557	5.670	5.405	5.666	15,842,545	-0.02(-0.41%)
Jul 02, 2009	5.895	5.895	5.689	5.689	11,453,421	-0.29(-4.88%)
Jul 01, 2009	6.132	6.195	5.969	5.981	15,846,024	-0.09(-1.47%)
Jun 30, 2009	6.066	6.191	5.942	6.070	12,795,866	-0.01(-0.19%)
Jun 29, 2009	5.957	6.140	5.950	6.082	16,227,755	+0.14(+2.36%)
Jun 26, 2009	6.031	6.070	5.899	5.942	28,736,990	-0.11(-1.86%)
Jun 25, 2009	5.919	6.105	5.903	6.055	15,177,603	+0.26(+4.43%)
Jun 24, 2009	5.751	5.938	5.720	5.798	14,616,811	+0.09(+1.57%)
Jun 23, 2009	5.689	5.828	5.580	5.709	17,963,830	+0.07(+1.24%)
Jun 22, 2009	5.915	5.930	5.631	5.639	17,096,468	-0.38(-6.27%)
Jun 19, 2009	6.265	6.299	5.950	6.016	22,345,446	-0.16(-2.58%)
Jun 18, 2009	6.101	6.237	6.035	6.175	12,724,664	+0.04(+0.70%)
Jun 17, 2009	6.261	6.269	5.981	6.132	18,374,526	-0.17(-2.65%)
Jun 16, 2009	6.490	6.591	6.245	6.300	15,726,801	-0.19(-2.94%)
Jun 15, 2009	6.615	6.673	6.397	6.490	12,485,857	-0.24(-3.58%)
Jun 12, 2009	6.793	6.832	6.688	6.731	12,925,145	-0.13(-1.87%)
Jun 11, 2009	6.634	6.972	6.630	6.860	15,943,925	+0.23(+3.46%)
Jun 10, 2009	6.661	6.708	6.482	6.630	14,532,016	+0.04(+0.53%)
Jun 09, 2009	6.677	6.727	6.529	6.595	14,091,334	-0.02(-0.29%)
Jun 08, 2009	6.630	6.688	6.498	6.615	11,733,106	-0.02(-0.23%)
Jun 05, 2009	6.766	6.860	6.548	6.630	16,413,608	-0.10(-1.45%)
Jun 04, 2009	6.661	6.793	6.548	6.727	13,832,147	+0.16(+2.37%)
Jun 03, 2009	6.712	6.879	6.479	6.572	13,149,526	-0.26(-3.76%)
Jun 02, 2009	6.941	6.941	6.743	6.828	12,818,555	-0.10(-1.46%)
Jun 01, 2009	6.677	6.996	6.665	6.930	18,872,716	+0.40(+6.20%)
May 29, 2009	6.339	6.572	6.324	6.525	18,457,244	+0.21(+3.26%)
May 28, 2009	6.051	6.393	6.031	6.319	15,902,095	+0.29(+4.77%)
May 27, 2009	6.269	6.350	6.020	6.031	22,861,984	-0.28(-4.50%)
May 26, 2009	6.097	6.323	6.000	6.315	13,507,554	+0.16(+2.65%)
May 22, 2009	6.101	6.304	6.074	6.152	12,314,587	+0.08(+1.28%)
May 21, 2009	6.226	6.226	6.016	6.074	12,834,347	-0.23(-3.64%)
May 20, 2009	6.358	6.568	6.272	6.304	14,769,938	+0.08(+1.25%)
May 19, 2009	6.234	6.331	6.152	6.226	11,795,243	+0.04(+0.63%)
May 18, 2009	5.915	6.195	5.880	6.187	13,338,102	+0.33(+5.71%)
May 15, 2009	5.954	6.129	5.770	5.852	21,651,872	-0.16(-2.65%)
May 14, 2009	5.806	6.047	5.759	6.012	22,204,754	+0.21(+3.55%)
May 13, 2009	5.872	5.977	5.728	5.806	22,524,356	-0.15(-2.55%)
May 12, 2009	6.082	6.121	5.740	5.957	19,995,924	-0.06(-0.97%)
May 11, 2009	6.175	6.175	6.000	6.016	15,329,790	-0.27(-4.27%)
May 08, 2009	6.082	6.342	6.031	6.284	24,965,712	+0.35(+5.90%)
May 07, 2009	6.094	6.202	5.837	5.934	21,305,800	-0.02(-0.26%)
May 06, 2009	5.852	6.070	5.763	5.950	19,059,256	+0.22(+3.80%)
May 05, 2009	5.887	5.934	5.502	5.732	24,103,070	-0.17(-2.83%)
May 04, 2009	5.716	5.899	5.530	5.899	16,385,524	+0.28(+4.98%)
May 01, 2009	5.506	5.716	5.452	5.619	15,859,199	+0.14(+2.48%)
Apr 30, 2009	5.347	5.681	5.347	5.483	28,043,792	+0.19(+3.52%)
Apr 29, 2009	5.160	5.355	5.156	5.296	22,341,132	+0.19(+3.65%)
Apr 28, 2009	5.152	5.184	5.036	5.110	15,293,062	-0.11(-2.09%)
Apr 27, 2009	5.238	5.347	5.133	5.219	15,086,235	-0.14(-2.54%)
Apr 24, 2009	5.246	5.417	5.195	5.355	18,125,942	+0.15(+2.91%)
Apr 23, 2009	5.180	5.281	5.028	5.203	20,583,248	+0.06(+1.21%)
Apr 22, 2009	5.117	5.273	5.012	5.141	23,309,032	-0.01(-0.23%)
Apr 21, 2009	4.888	5.246	4.801	5.152	21,930,366	+0.22(+4.41%)
Apr 20, 2009	5.312	5.331	4.927	4.935	20,820,716	-0.50(-9.16%)
Apr 17, 2009	5.184	5.487	5.184	5.432	23,483,192	+0.27(+5.20%)
Apr 16, 2009	5.102	5.207	5.005	5.164	15,442,893	+0.12(+2.31%)
Apr 15, 2009	4.977	5.082	4.931	5.047	14,347,847	+0.04(+0.85%)
Apr 14, 2009	4.931	5.168	4.826	5.005	21,810,890	+0.04(+0.70%)
Apr 13, 2009	4.931	4.989	4.791	4.970	22,718,712	-0.04(-0.70%)
Apr 09, 2009	4.977	5.079	4.876	5.005	33,104,500	+0.21(+4.30%)
Apr 08, 2009	4.515	4.876	4.402	4.799	25,274,248	+0.30(+6.65%)
Apr 07, 2009	4.616	4.629	4.480	4.499	17,131,700	-0.22(-4.70%)
Apr 06, 2009	4.787	4.822	4.666	4.721	15,652,577	-0.13(-2.72%)
Apr 03, 2009	4.732	4.900	4.713	4.853	16,271,259	+0.12(+2.46%)
Apr 02, 2009	4.593	4.822	4.573	4.736	24,349,694	+0.25(+5.64%)
Apr 01, 2009	4.628	4.643	4.395	4.484	21,054,926	+0.06(+1.32%)
Mar 31, 2009	4.464	4.556	4.359	4.425	25,074,282	+0.12(+2.80%)
Mar 30, 2009	4.398	4.421	4.211	4.305	18,749,564	-0.38(-8.13%)
Mar 26, 2009	4.764	4.884	4.581	4.686	48,558,148	-0.00(-0.08%)
Mar 25, 2009	4.721	4.853	4.511	4.690	32,534,340	+0.04(+0.84%)
Mar 24, 2009	4.911	4.919	4.616	4.651	29,347,636	-0.35(-6.93%)
Mar 23, 2009	4.810	5.001	4.810	4.997	31,880,448	+0.43(+9.45%)
Mar 20, 2009	4.787	4.791	4.538	4.565	31,305,270	-0.18(-3.77%)
Mar 19, 2009	4.596	4.822	4.542	4.744	30,323,718	+0.26(+5.84%)
Mar 18, 2009	4.418	4.523	4.256	4.482	25,419,352	+0.05(+1.20%)
Mar 17, 2009	4.332	4.523	4.243	4.429	23,286,710	+0.09(+2.15%)
Mar 16, 2009	4.316	4.530	4.266	4.336	16,863,600	+0.07(+1.64%)
Mar 13, 2009	4.414	4.425	4.169	4.266	0	-0.10(-2.23%)
Mar 12, 2009	4.204	4.388	4.149	4.363	23,920,102	+0.14(+3.41%)
Mar 11, 2009	4.254	4.437	4.114	4.219	19,776,206	-0.04(-0.91%)
Mar 10, 2009	3.943	4.352	3.928	4.258	31,256,808	+0.37(+9.50%)
Mar 09, 2009	3.768	4.095	3.749	3.889	22,488,764	+0.07(+1.73%)
Mar 06, 2009	3.877	4.025	3.702	3.823	0	-0.00(-0.10%)
Mar 05, 2009	3.928	4.005	3.760	3.826	24,503,270	-0.23(-5.66%)
Mar 04, 2009	4.001	4.173	3.935	4.056	28,552,482	+0.16(+4.20%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

The Daily Press