Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	40.99	42.05	40.78	41.29	5,732,824	+0.50(+1.22%)
Aug 30, 2011	40.15	41.03	39.67	40.79	5,416,664	+0.33(+0.80%)
Aug 29, 2011	39.33	40.51	39.31	40.47	4,908,028	+1.46(+3.73%)
Aug 26, 2011	37.33	39.14	37.04	39.01	6,250,686	+1.51(+4.02%)
Aug 25, 2011	38.44	38.72	37.16	37.51	4,651,671	-0.77(-2.01%)
Aug 24, 2011	37.74	38.40	37.39	38.28	3,567,399	+0.49(+1.29%)
Aug 23, 2011	35.67	37.85	35.65	37.79	6,297,258	+2.15(+6.03%)
Aug 22, 2011	36.14	36.55	35.47	35.64	6,186,232	+0.66(+1.88%)
Aug 19, 2011	35.44	36.14	34.84	34.98	9,753,834	-1.06(-2.94%)
Aug 18, 2011	37.87	37.87	35.80	36.04	8,856,699	-2.88(-7.41%)
Aug 17, 2011	38.93	39.24	38.51	38.93	4,221,839	+0.32(+0.82%)
Aug 16, 2011	38.77	39.12	38.06	38.61	6,281,485	-0.60(-1.53%)
Aug 15, 2011	39.76	39.80	38.86	39.21	8,423,522	-0.22(-0.56%)
Aug 12, 2011	39.62	40.22	39.30	39.43	6,715,421	-0.14(-0.35%)
Aug 11, 2011	36.80	39.95	36.80	39.57	9,581,865	+2.88(+7.86%)
Aug 10, 2011	36.94	38.44	35.88	36.68	12,570,373	-0.98(-2.61%)
Aug 09, 2011	37.33	37.71	34.35	37.67	13,104,384	+2.61(+7.45%)
Aug 08, 2011	37.33	37.94	34.58	35.06	10,525,531	-3.40(-8.84%)
Aug 05, 2011	38.98	39.71	36.41	38.46	15,683,909	+0.71(+1.88%)
Aug 04, 2011	39.44	39.44	37.59	37.75	10,993,953	-2.45(-6.09%)
Aug 03, 2011	39.29	40.48	37.54	40.19	13,200,304	+1.08(+2.76%)
Aug 02, 2011	40.89	41.09	39.10	39.12	9,697,307	-2.16(-5.23%)
Aug 01, 2011	41.78	41.98	40.49	41.27	5,165,486	-0.17(-0.41%)
Jul 29, 2011	41.45	42.05	41.12	41.44	3,425,519	-0.39(-0.94%)
Jul 28, 2011	42.19	42.31	41.76	41.84	4,215,685	-0.35(-0.83%)
Jul 27, 2011	43.11	43.13	42.11	42.19	3,642,456	-1.22(-2.82%)
Jul 26, 2011	43.16	43.67	42.95	43.41	3,195,176	+0.02(+0.04%)
Jul 25, 2011	43.14	43.57	42.91	43.39	2,701,132	-0.17(-0.39%)
Jul 22, 2011	43.89	44.00	43.39	43.57	3,609,086	-0.34(-0.78%)
Jul 21, 2011	43.04	43.92	42.96	43.91	4,050,688	+1.10(+2.58%)
Jul 20, 2011	43.12	43.30	42.77	42.80	2,393,720	-0.26(-0.60%)
Jul 19, 2011	42.59	43.22	42.52	43.06	3,254,113	+0.77(+1.82%)
Jul 18, 2011	43.10	43.13	42.03	42.29	4,650,136	-1.08(-2.49%)
Jul 15, 2011	43.33	43.63	43.10	43.37	3,324,661	+0.21(+0.50%)
Jul 14, 2011	43.19	43.54	43.04	43.16	4,583,872	-0.03(-0.08%)
Jul 13, 2011	43.01	43.77	42.95	43.19	4,681,152	+0.31(+0.72%)
Jul 12, 2011	43.17	43.58	42.80	42.88	5,150,440	-0.50(-1.14%)
Jul 11, 2011	44.01	44.21	43.32	43.38	3,973,161	-1.26(-2.82%)
Jul 08, 2011	44.25	44.73	44.03	44.64	5,091,182	-0.13(-0.29%)
Jul 07, 2011	44.96	45.08	44.70	44.76	5,878,373	+0.29(+0.65%)
Jul 06, 2011	44.42	44.66	44.17	44.47	4,937,540	+0.01(+0.02%)
Jul 05, 2011	44.24	44.66	44.08	44.46	4,501,467	+0.05(+0.12%)
Jul 04, 2011	43.76	44.49	43.61	44.41	5,806,376	+0.00(+0.00%)
Jul 01, 2011	43.76	44.49	43.61	44.41	5,059,861	+0.76(+1.74%)
Jun 30, 2011	43.44	44.30	43.38	43.65	5,255,218	+0.40(+0.93%)
Jun 29, 2011	43.11	43.39	42.74	43.25	5,598,658	+0.27(+0.62%)
Jun 28, 2011	41.87	43.03	41.62	42.98	5,114,501	+1.27(+3.04%)
Jun 27, 2011	41.26	41.99	40.90	41.72	3,939,149	+0.70(+1.71%)
Jun 24, 2011	40.97	41.11	40.57	41.02	10,423,567	+0.03(+0.08%)
Jun 23, 2011	41.07	41.14	40.55	40.98	5,257,643	-0.66(-1.58%)
Jun 22, 2011	41.69	41.86	41.51	41.64	3,372,609	-0.23(-0.55%)
Jun 21, 2011	41.00	41.97	40.94	41.87	4,423,973	+1.00(+2.45%)
Jun 20, 2011	40.87	41.00	40.79	40.87	2,604,939	+0.26(+0.63%)
Jun 17, 2011	40.54	41.07	40.33	40.61	6,697,954	+0.33(+0.81%)
Jun 16, 2011	40.70	40.88	40.03	40.29	4,896,653	-0.43(-1.05%)
Jun 15, 2011	40.94	41.10	40.30	40.72	5,616,379	-0.45(-1.08%)
Jun 14, 2011	40.59	41.26	40.54	41.16	6,591,358	+0.80(+1.97%)
Jun 13, 2011	41.22	41.22	40.30	40.37	6,306,349	-0.83(-2.02%)
Jun 10, 2011	42.05	42.05	41.16	41.20	4,663,339	-0.70(-1.68%)
Jun 09, 2011	41.60	42.09	41.32	41.90	3,917,125	+0.49(+1.18%)
Jun 08, 2011	41.43	41.79	41.02	41.41	6,310,661	-0.15(-0.37%)
Jun 07, 2011	42.28	42.50	41.53	41.56	5,499,343	-0.55(-1.30%)
Jun 06, 2011	42.35	42.72	42.06	42.11	5,038,953	-0.27(-0.63%)
Jun 03, 2011	43.11	42.87	42.35	42.38	5,017,778	-0.74(-1.71%)
Jun 02, 2011	43.22	43.41	42.80	43.11	3,558,218	-0.22(-0.51%)
Jun 01, 2011	43.11	43.86	43.09	43.34	9,062,433	+0.19(+0.44%)
May 31, 2011	43.37	43.47	42.74	43.15	5,033,786	+0.29(+0.68%)
May 30, 2011	42.92	42.98	42.73	42.86	3,043,217	+0.00(+0.00%)
May 27, 2011	42.92	42.98	42.73	42.86	3,043,217	+0.10(+0.24%)
May 26, 2011	42.74	42.91	42.38	42.75	5,904,491	+0.00(+0.00%)
May 25, 2011	42.62	43.06	42.56	42.75	3,902,687	+0.01(+0.02%)
May 24, 2011	43.02	43.04	42.65	42.74	3,209,366	-0.04(-0.10%)
May 23, 2011	43.48	43.56	42.51	42.79	4,466,604	-1.11(-2.53%)
May 20, 2011	44.11	44.40	43.61	43.90	3,727,985	-0.12(-0.27%)
May 19, 2011	43.95	44.13	43.63	44.02	3,710,538	+0.33(+0.74%)
May 18, 2011	42.49	43.75	42.44	43.69	4,311,974	+1.25(+2.94%)
May 17, 2011	42.05	42.53	41.86	42.44	3,444,625	+0.31(+0.73%)
May 16, 2011	42.52	42.84	42.09	42.14	4,060,671	-0.59(-1.38%)
May 13, 2011	43.14	43.57	42.52	42.73	6,037,062	-0.48(-1.11%)
May 12, 2011	43.63	43.63	42.92	43.21	5,990,871	-0.33(-0.75%)
May 11, 2011	44.06	44.09	43.31	43.53	3,788,638	-0.63(-1.43%)
May 10, 2011	44.01	44.45	43.81	44.17	4,256,571	+0.35(+0.80%)
May 09, 2011	43.13	43.93	43.07	43.81	3,271,706	+0.74(+1.73%)
May 06, 2011	43.28	43.72	43.01	43.07	7,393,013	+0.04(+0.10%)
May 05, 2011	42.80	43.41	42.31	43.03	6,458,746	-0.04(-0.10%)
May 04, 2011	43.39	43.89	42.95	43.07	5,367,256	-0.26(-0.59%)
May 03, 2011	43.63	44.04	42.90	43.33	4,212,603	-0.09(-0.22%)
May 02, 2011	43.47	43.49	43.38	43.42	5,231,190	-0.37(-0.84%)
Apr 29, 2011	43.28	44.01	43.14	43.79	5,853,515	+0.45(+1.05%)
Apr 28, 2011	42.80	43.65	42.80	43.34	6,791,493	+1.52(+3.64%)
Apr 27, 2011	41.52	41.83	41.17	41.81	4,541,978	+0.43(+1.03%)
Apr 26, 2011	41.29	41.64	41.25	41.38	5,903,809	+0.21(+0.52%)
Apr 25, 2011	41.39	41.40	40.96	41.17	2,014,929	-0.14(-0.33%)
Apr 22, 2011	41.15	41.34	40.85	41.31	3,155,025	+0.00(+0.00%)
Apr 21, 2011	41.15	41.34	40.85	41.31	3,155,025	+0.41(+1.00%)
Apr 20, 2011	41.43	41.47	40.60	40.90	4,044,202	+0.20(+0.48%)
Apr 19, 2011	40.57	40.71	40.20	40.70	2,505,934	+0.13(+0.32%)
Apr 18, 2011	40.35	40.70	40.01	40.57	3,802,882	-0.21(-0.50%)
Apr 15, 2011	40.45	40.90	40.23	40.78	3,996,149	+0.52(+1.30%)
Apr 14, 2011	40.41	40.54	40.16	40.25	4,132,899	-0.26(-0.63%)
Apr 13, 2011	40.70	40.87	40.31	40.51	3,868,218	-0.08(-0.19%)
Apr 12, 2011	40.37	40.84	40.33	40.59	4,744,290	+0.09(+0.23%)
Apr 11, 2011	40.34	40.97	40.34	40.49	3,629,128	-0.04(-0.11%)
Apr 08, 2011	40.55	40.71	40.29	40.54	2,574,238	+0.18(+0.45%)
Apr 07, 2011	40.47	40.70	40.19	40.36	4,393,682	-0.18(-0.44%)
Apr 06, 2011	40.77	40.91	40.42	40.54	2,690,478	-0.12(-0.29%)
Apr 05, 2011	40.60	40.87	40.48	40.66	4,025,300	-0.01(-0.02%)
Apr 04, 2011	40.49	40.70	40.34	40.66	2,764,866	+0.31(+0.76%)
Apr 01, 2011	40.06	40.96	40.00	40.36	5,668,030	+0.54(+1.35%)
Mar 31, 2011	40.14	40.27	39.79	39.82	4,726,288	-0.41(-1.02%)
Mar 30, 2011	39.72	40.52	39.68	40.23	7,130,983	+0.62(+1.58%)
Mar 29, 2011	38.88	39.60	38.81	39.60	3,789,466	+0.68(+1.74%)
Mar 28, 2011	38.44	39.06	38.32	38.93	4,128,500	+0.50(+1.29%)
Mar 25, 2011	38.62	38.91	38.41	38.43	5,612,447	-0.18(-0.47%)
Mar 24, 2011	38.32	38.66	38.25	38.61	2,763,617	+0.45(+1.17%)
Mar 23, 2011	38.07	38.31	37.90	38.17	4,023,543	-0.22(-0.58%)
Mar 22, 2011	38.23	38.48	38.05	38.39	3,402,900	+0.15(+0.38%)
Mar 21, 2011	38.18	38.30	38.07	38.24	3,144,755	+0.62(+1.66%)
Mar 18, 2011	37.90	38.02	37.27	37.62	5,638,461	+0.23(+0.62%)
Mar 17, 2011	37.38	37.77	37.25	37.39	5,126,942	+0.34(+0.92%)
Mar 16, 2011	37.26	37.68	36.98	37.04	7,301,159	-0.33(-0.87%)
Mar 15, 2011	37.43	37.78	37.29	37.37	5,928,161	-0.41(-1.09%)
Mar 14, 2011	38.50	38.75	37.45	37.78	7,449,171	-0.90(-2.32%)
Mar 11, 2011	39.04	39.28	38.64	38.68	4,307,976	-0.33(-0.83%)
Mar 10, 2011	39.39	39.39	38.81	39.00	3,503,723	-0.51(-1.30%)
Mar 09, 2011	39.40	39.71	39.27	39.52	2,857,188	-0.05(-0.13%)
Mar 08, 2011	39.62	39.81	39.38	39.57	4,188,418	+0.06(+0.15%)
Mar 07, 2011	39.90	39.93	39.14	39.51	4,679,023	-0.33(-0.82%)
Mar 04, 2011	39.41	39.84	39.06	39.83	4,938,745	+0.35(+0.89%)
Mar 03, 2011	38.35	39.51	38.24	39.48	5,107,461	+1.52(+4.01%)
Mar 02, 2011	37.97	38.48	37.75	37.96	4,379,977	-0.15(-0.40%)
Mar 01, 2011	38.31	38.44	37.87	38.11	4,860,806	-0.11(-0.29%)
Feb 28, 2011	38.32	38.32	37.84	38.23	4,282,759	+0.02(+0.04%)
Feb 25, 2011	37.69	38.23	37.55	38.21	3,033,536	+0.60(+1.59%)
Feb 24, 2011	37.36	37.75	37.07	37.61	3,090,667	+0.15(+0.39%)
Feb 23, 2011	37.86	38.07	37.19	37.46	4,521,872	-0.40(-1.06%)
Feb 22, 2011	38.60	38.75	37.80	37.87	3,503,865	-1.08(-2.77%)
Feb 21, 2011	39.17	39.29	38.83	38.94	3,325,840	+0.00(+0.00%)
Feb 18, 2011	39.17	39.29	38.83	38.94	3,325,840	-0.13(-0.33%)
Feb 17, 2011	38.95	39.17	38.71	39.07	2,937,819	+0.02(+0.04%)
Feb 16, 2011	39.00	39.12	38.58	39.06	5,732,686	+0.16(+0.42%)
Feb 15, 2011	38.73	38.97	38.25	38.89	3,727,118	+0.15(+0.40%)
Feb 14, 2011	38.51	38.83	38.11	38.74	4,948,638	+0.10(+0.27%)
Feb 11, 2011	38.22	38.72	38.18	38.64	3,749,157	+0.33(+0.87%)
Feb 10, 2011	38.23	38.43	38.08	38.30	3,690,407	-0.21(-0.56%)
Feb 09, 2011	38.00	38.52	37.77	38.52	4,202,649	+0.51(+1.35%)
Feb 08, 2011	37.95	38.03	37.44	38.00	4,623,441	+0.15(+0.38%)
Feb 07, 2011	37.32	38.19	37.32	37.86	2,864,177	+0.32(+0.84%)
Feb 04, 2011	37.01	37.83	36.89	37.54	4,280,901	+0.27(+0.71%)
Feb 03, 2011	37.27	38.08	36.89	37.28	8,089,552	-0.39(-1.02%)
Feb 02, 2011	36.56	38.76	36.49	37.66	9,698,205	+0.92(+2.52%)
Feb 01, 2011	35.86	36.78	35.83	36.74	4,500,365	+1.17(+3.30%)
Jan 31, 2011	35.58	35.71	35.25	35.56	4,871,515	+0.01(+0.02%)
Jan 28, 2011	36.38	36.68	35.23	35.55	4,399,741	-0.83(-2.28%)
Jan 27, 2011	36.12	36.60	35.93	36.38	3,202,671	+0.27(+0.76%)
Jan 26, 2011	36.37	36.63	36.10	36.11	3,888,716	-0.27(-0.73%)
Jan 25, 2011	36.58	36.58	36.12	36.38	4,673,056	-0.39(-1.05%)
Jan 24, 2011	36.22	36.76	35.99	36.76	3,904,153	+0.55(+1.51%)
Jan 21, 2011	36.20	36.80	36.05	36.21	2,876,341	+0.23(+0.64%)
Jan 20, 2011	36.02	36.19	35.89	35.98	3,725,720	-0.01(-0.02%)
Jan 19, 2011	36.33	36.49	35.90	35.99	4,124,543	-0.43(-1.18%)
Jan 18, 2011	35.65	36.43	35.65	36.42	4,590,001	+0.65(+1.82%)
Jan 17, 2011	35.47	35.80	35.15	35.77	4,858,604	+0.00(+0.00%)
Jan 14, 2011	35.47	35.80	35.15	35.77	4,858,604	+0.45(+1.26%)
Jan 13, 2011	35.26	35.49	35.09	35.32	4,992,085	+0.04(+0.12%)
Jan 12, 2011	35.73	35.73	35.13	35.28	3,372,364	+0.20(+0.56%)
Jan 11, 2011	34.96	35.25	34.75	35.08	4,513,240	+0.31(+0.89%)
Jan 10, 2011	34.42	34.88	34.28	34.78	3,493,169	+0.09(+0.27%)
Jan 07, 2011	34.69	34.96	34.25	34.68	4,499,226	+0.17(+0.50%)
Jan 06, 2011	34.69	34.72	34.30	34.51	4,217,409	-0.24(-0.69%)
Jan 05, 2011	34.07	34.77	34.04	34.75	5,046,528	+0.62(+1.83%)
Jan 04, 2011	33.95	34.20	33.94	34.13	4,616,777	+0.06(+0.18%)
Jan 03, 2011	34.03	34.42	34.00	34.07	7,020,982	+0.16(+0.48%)
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%)

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