Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	7.097	7.128	6.852	6.942	23,072,882	-0.12(-1.65%)
Sep 29, 2009	6.973	7.136	6.938	7.058	12,016,179	+0.05(+0.72%)
Sep 28, 2009	6.926	7.035	6.849	7.008	11,484,702	+0.12(+1.75%)
Sep 25, 2009	6.946	7.074	6.860	6.887	12,041,677	-0.10(-1.45%)
Sep 24, 2009	7.183	7.187	6.942	6.988	12,232,975	-0.16(-2.23%)
Sep 23, 2009	7.392	7.416	7.144	7.148	13,399,064	-0.23(-3.06%)
Sep 22, 2009	7.256	7.389	7.249	7.373	11,778,061	+0.22(+3.04%)
Sep 21, 2009	7.016	7.194	6.946	7.155	11,102,066	+0.02(+0.27%)
Sep 18, 2009	7.249	7.280	7.051	7.136	14,601,661	-0.07(-1.02%)
Sep 17, 2009	7.412	7.462	7.171	7.210	16,507,440	-0.08(-1.11%)
Sep 16, 2009	7.342	7.424	7.241	7.291	16,409,351	+0.01(+0.20%)
Sep 15, 2009	7.163	7.330	7.128	7.276	20,407,748	+0.17(+2.35%)
Sep 14, 2009	7.000	7.175	6.961	7.109	24,457,504	+0.04(+0.55%)
Sep 11, 2009	6.907	7.082	6.884	7.070	17,514,422	+0.21(+3.00%)
Sep 10, 2009	6.717	6.922	6.569	6.864	14,355,292	+0.21(+3.21%)
Sep 09, 2009	6.724	6.821	6.612	6.650	13,792,849	-0.07(-1.04%)
Sep 08, 2009	6.631	6.724	6.553	6.720	12,890,083	+0.21(+3.28%)
Sep 04, 2009	6.410	6.507	6.324	6.507	7,247,345	+0.14(+2.20%)
Sep 03, 2009	6.281	6.421	6.278	6.367	14,246,340	+0.09(+1.49%)
Sep 02, 2009	6.223	6.324	6.142	6.274	25,668,618	+0.02(+0.25%)
Sep 01, 2009	6.379	6.483	6.243	6.258	14,388,034	-0.13(-2.01%)
Aug 31, 2009	6.429	6.522	6.332	6.386	14,868,168	-0.14(-2.14%)
Aug 28, 2009	6.643	6.724	6.499	6.526	12,583,758	-0.10(-1.52%)
Aug 27, 2009	6.685	6.685	6.483	6.627	10,634,929	-0.08(-1.22%)
Aug 26, 2009	6.697	6.771	6.565	6.709	8,758,337	-0.03(-0.46%)
Aug 25, 2009	6.775	6.907	6.701	6.740	13,287,164	-0.03(-0.40%)
Aug 24, 2009	6.802	6.876	6.701	6.767	10,491,219	+0.02(+0.23%)
Aug 21, 2009	6.662	6.759	6.643	6.751	10,948,432	+0.16(+2.48%)
Aug 20, 2009	6.433	6.596	6.410	6.588	11,519,040	+0.14(+2.23%)
Aug 19, 2009	6.278	6.480	6.219	6.445	15,872,516	+0.11(+1.72%)
Aug 18, 2009	6.278	6.363	6.250	6.336	14,217,474	-0.02(-0.25%)
Aug 17, 2009	6.390	6.445	6.250	6.351	13,782,514	-0.19(-2.85%)
Aug 14, 2009	6.674	6.701	6.445	6.538	9,695,789	-0.14(-2.04%)
Aug 13, 2009	6.720	6.759	6.588	6.674	9,809,007	+0.00(+0.06%)
Aug 12, 2009	6.553	6.720	6.538	6.670	10,036,805	+0.15(+2.32%)
Aug 11, 2009	6.697	6.705	6.499	6.518	12,251,394	-0.17(-2.61%)
Aug 10, 2009	6.239	6.728	6.239	6.693	13,869,271	+0.12(+1.77%)
Aug 07, 2009	6.452	6.604	6.363	6.577	14,476,444	+0.22(+3.48%)
Aug 06, 2009	6.623	6.697	6.250	6.355	17,276,010	-0.26(-3.93%)
Aug 05, 2009	6.744	6.779	6.546	6.616	19,029,410	-0.15(-2.18%)
Aug 04, 2009	6.689	6.796	6.627	6.763	14,499,736	+0.02(+0.25%)
Aug 03, 2009	6.631	6.810	6.577	6.747	16,384,087	+0.26(+4.06%)
Jul 31, 2009	6.460	6.557	6.324	6.483	11,615,425	-0.01(-0.18%)
Jul 30, 2009	6.448	6.573	6.355	6.495	9,912,515	+0.17(+2.77%)
Jul 29, 2009	6.344	6.406	6.223	6.320	12,424,108	-0.13(-2.05%)
Jul 28, 2009	6.511	6.511	6.285	6.452	11,734,322	-0.13(-2.01%)
Jul 27, 2009	6.507	6.616	6.417	6.584	14,789,679	+0.17(+2.60%)
Jul 24, 2009	6.328	6.433	6.254	6.417	3,727	+0.06(+0.98%)
Jul 23, 2009	6.157	6.460	6.157	6.355	19,049,878	+0.21(+3.35%)
Jul 22, 2009	6.188	6.243	6.091	6.149	14,409,719	-0.14(-2.16%)
Jul 21, 2009	6.305	6.394	6.083	6.285	13,613,368	+0.04(+0.62%)
Jul 20, 2009	6.142	6.274	6.126	6.246	10,862,704	+0.16(+2.55%)
Jul 17, 2009	6.087	6.138	5.975	6.091	13,614,513	-0.01(-0.19%)
Jul 16, 2009	5.842	6.130	5.827	6.103	12,496,200	+0.17(+2.88%)
Jul 15, 2009	5.815	5.990	5.811	5.932	19,723,192	+0.23(+3.95%)
Jul 14, 2009	5.714	5.784	5.563	5.707	22,920,432	+0.07(+1.31%)
Jul 13, 2009	5.493	5.648	5.466	5.633	26,609,660	+0.09(+1.54%)
Jul 10, 2009	5.473	5.602	5.369	5.547	16,241,787	-0.01(-0.14%)
Jul 09, 2009	5.442	5.675	5.369	5.555	21,072,550	+0.17(+3.10%)
Jul 08, 2009	5.291	5.520	5.279	5.388	20,849,872	+0.02(+0.29%)
Jul 07, 2009	5.652	5.652	5.353	5.372	19,646,518	-0.29(-5.08%)
Jul 06, 2009	5.551	5.664	5.400	5.660	15,858,984	-0.02(-0.41%)
Jul 02, 2009	5.889	5.889	5.683	5.683	11,465,305	-0.29(-4.88%)
Jul 01, 2009	6.126	6.188	5.963	5.975	15,862,467	-0.09(-1.47%)
Jun 30, 2009	6.060	6.184	5.936	6.064	12,809,144	-0.01(-0.19%)
Jun 29, 2009	5.951	6.134	5.943	6.076	16,244,593	+0.14(+2.36%)
Jun 26, 2009	6.025	6.064	5.893	5.936	28,766,808	-0.11(-1.86%)
Jun 25, 2009	5.912	6.099	5.897	6.048	15,193,352	+0.26(+4.43%)
Jun 24, 2009	5.745	5.932	5.714	5.792	14,631,978	+0.09(+1.57%)
Jun 23, 2009	5.683	5.822	5.574	5.703	17,982,470	+0.07(+1.24%)
Jun 22, 2009	5.909	5.924	5.625	5.633	17,114,208	-0.38(-6.27%)
Jun 19, 2009	6.258	6.293	5.943	6.010	22,368,632	-0.16(-2.58%)
Jun 18, 2009	6.095	6.231	6.029	6.169	12,737,868	+0.04(+0.70%)
Jun 17, 2009	6.254	6.262	5.975	6.126	18,393,592	-0.17(-2.65%)
Jun 16, 2009	6.483	6.584	6.239	6.293	15,743,119	-0.19(-2.94%)
Jun 15, 2009	6.608	6.666	6.390	6.483	12,498,813	-0.24(-3.58%)
Jun 12, 2009	6.786	6.825	6.682	6.724	12,938,556	-0.13(-1.87%)
Jun 11, 2009	6.627	6.965	6.623	6.852	15,960,468	+0.23(+3.46%)
Jun 10, 2009	6.654	6.701	6.476	6.623	14,547,094	+0.03(+0.53%)
Jun 09, 2009	6.670	6.720	6.522	6.588	14,105,955	-0.02(-0.29%)
Jun 08, 2009	6.623	6.682	6.491	6.608	11,745,281	-0.02(-0.23%)
Jun 05, 2009	6.759	6.852	6.542	6.623	16,430,640	-0.10(-1.45%)
Jun 04, 2009	6.654	6.786	6.542	6.720	13,846,499	+0.16(+2.37%)
Jun 03, 2009	6.705	6.872	6.472	6.565	13,163,170	-0.26(-3.76%)
Jun 02, 2009	6.934	6.934	6.736	6.821	12,831,856	-0.10(-1.46%)
Jun 01, 2009	6.670	6.988	6.658	6.922	18,892,300	+0.40(+6.20%)
May 29, 2009	6.332	6.565	6.317	6.518	18,476,396	+0.21(+3.26%)
May 28, 2009	6.044	6.386	6.025	6.313	15,918,596	+0.29(+4.77%)
May 27, 2009	6.262	6.344	6.013	6.025	22,885,706	-0.28(-4.49%)
May 26, 2009	6.091	6.316	5.994	6.309	13,521,570	+0.16(+2.65%)
May 22, 2009	6.095	6.297	6.068	6.145	12,327,365	+0.08(+1.28%)
May 21, 2009	6.219	6.219	6.009	6.068	12,847,665	-0.23(-3.64%)
May 20, 2009	6.351	6.561	6.266	6.297	14,785,264	+0.08(+1.25%)
May 19, 2009	6.227	6.324	6.145	6.219	11,807,482	+0.04(+0.63%)
May 18, 2009	5.909	6.188	5.874	6.180	13,351,942	+0.33(+5.71%)
May 15, 2009	5.947	6.122	5.764	5.846	21,674,338	-0.16(-2.65%)
May 14, 2009	5.800	6.041	5.753	6.006	22,227,794	+0.21(+3.55%)
May 13, 2009	5.866	5.971	5.722	5.800	22,547,726	-0.15(-2.55%)
May 12, 2009	6.076	6.114	5.734	5.951	20,016,672	-0.06(-0.97%)
May 11, 2009	6.169	6.169	5.994	6.010	15,345,696	-0.27(-4.27%)
May 08, 2009	6.076	6.336	6.025	6.278	24,991,616	+0.35(+5.90%)
May 07, 2009	6.087	6.196	5.831	5.928	21,327,908	-0.02(-0.26%)
May 06, 2009	5.846	6.064	5.757	5.943	19,079,034	+0.22(+3.80%)
May 05, 2009	5.881	5.928	5.497	5.726	24,128,080	-0.17(-2.83%)
May 04, 2009	5.710	5.893	5.524	5.893	16,402,526	+0.28(+4.98%)
May 01, 2009	5.501	5.710	5.446	5.613	15,875,654	+0.14(+2.48%)
Apr 30, 2009	5.341	5.675	5.341	5.477	28,072,892	+0.19(+3.52%)
Apr 29, 2009	5.155	5.349	5.151	5.291	22,364,314	+0.19(+3.65%)
Apr 28, 2009	5.147	5.178	5.031	5.104	15,308,931	-0.11(-2.09%)
Apr 27, 2009	5.233	5.341	5.128	5.213	15,101,889	-0.14(-2.54%)
Apr 24, 2009	5.240	5.411	5.190	5.349	18,144,750	+0.15(+2.91%)
Apr 23, 2009	5.174	5.275	5.023	5.198	20,604,606	+0.06(+1.21%)
Apr 22, 2009	5.112	5.268	5.007	5.135	23,333,218	-0.01(-0.23%)
Apr 21, 2009	4.883	5.240	4.796	5.147	21,953,122	+0.22(+4.41%)
Apr 20, 2009	5.306	5.326	4.922	4.930	20,842,320	-0.50(-9.16%)
Apr 17, 2009	5.178	5.481	5.178	5.427	23,507,560	+0.27(+5.20%)
Apr 16, 2009	5.097	5.202	4.999	5.159	15,458,917	+0.12(+2.31%)
Apr 15, 2009	4.972	5.077	4.926	5.042	14,362,734	+0.04(+0.85%)
Apr 14, 2009	4.926	5.163	4.821	5.000	21,833,522	+0.03(+0.70%)
Apr 13, 2009	4.926	4.984	4.786	4.965	22,742,286	-0.03(-0.70%)
Apr 09, 2009	4.972	5.073	4.871	5.000	33,138,850	+0.21(+4.29%)
Apr 08, 2009	4.510	4.871	4.397	4.794	25,300,472	+0.30(+6.66%)
Apr 07, 2009	4.611	4.625	4.475	4.495	17,149,476	-0.22(-4.70%)
Apr 06, 2009	4.782	4.817	4.662	4.716	15,668,819	-0.13(-2.72%)
Apr 03, 2009	4.728	4.895	4.708	4.848	16,288,142	+0.12(+2.46%)
Apr 02, 2009	4.588	4.817	4.568	4.731	24,374,960	+0.25(+5.64%)
Apr 01, 2009	4.623	4.638	4.390	4.479	21,076,772	+0.06(+1.32%)
Mar 31, 2009	4.460	4.551	4.355	4.421	25,100,300	+0.12(+2.80%)
Mar 30, 2009	4.394	4.417	4.207	4.300	18,769,018	-0.38(-8.13%)
Mar 26, 2009	4.759	4.879	4.576	4.681	48,608,532	-0.00(-0.08%)
Mar 25, 2009	4.716	4.848	4.506	4.685	32,568,098	+0.04(+0.84%)
Mar 24, 2009	4.906	4.914	4.611	4.646	29,378,088	-0.35(-6.93%)
Mar 23, 2009	4.805	4.996	4.805	4.992	31,913,528	+0.43(+9.45%)
Mar 20, 2009	4.782	4.786	4.533	4.561	31,337,754	-0.18(-3.77%)
Mar 19, 2009	4.592	4.817	4.537	4.739	30,355,182	+0.26(+5.84%)
Mar 18, 2009	4.413	4.518	4.252	4.478	25,445,728	+0.05(+1.20%)
Mar 17, 2009	4.327	4.518	4.238	4.425	23,310,874	+0.09(+2.15%)
Mar 16, 2009	4.312	4.526	4.261	4.331	16,881,098	+0.07(+1.64%)
Mar 13, 2009	4.409	4.421	4.164	4.261	0	-0.10(-2.23%)
Mar 12, 2009	4.199	4.384	4.145	4.359	23,944,922	+0.14(+3.41%)
Mar 11, 2009	4.250	4.432	4.110	4.215	19,796,726	-0.04(-0.91%)
Mar 10, 2009	3.939	4.348	3.923	4.254	31,289,242	+0.37(+9.50%)
Mar 09, 2009	3.764	4.091	3.745	3.885	22,512,100	+0.07(+1.73%)
Mar 06, 2009	3.873	4.021	3.698	3.819	0	-0.00(-0.10%)
Mar 05, 2009	3.923	4.001	3.756	3.822	24,528,694	-0.23(-5.66%)
Mar 04, 2009	3.997	4.168	3.931	4.052	28,582,108	+0.16(+4.20%)
Mar 02, 2009	4.219	4.335	3.877	3.889	50,321,216	-0.50(-11.42%)
Feb 27, 2009	4.425	4.596	4.238	4.390	0	-0.12(-2.75%)
Feb 26, 2009	4.739	4.860	4.510	4.514	25,492,422	-0.14(-2.92%)
Feb 25, 2009	4.526	4.774	4.386	4.650	44,436,760	+0.07(+1.53%)
Feb 24, 2009	4.277	4.611	4.234	4.580	48,910,604	+0.36(+8.56%)
Feb 23, 2009	4.584	4.638	4.203	4.219	50,504,920	-0.28(-6.30%)
Feb 20, 2009	4.728	4.836	4.261	4.502	64,686,928	-0.35(-7.28%)
Feb 19, 2009	5.392	5.532	4.809	4.856	55,052,064	-0.52(-9.75%)
Feb 18, 2009	5.551	5.617	5.256	5.380	23,306,560	-0.12(-2.19%)
Feb 17, 2009	5.699	5.862	5.489	5.501	22,626,748	-0.47(-7.81%)
Feb 13, 2009	5.885	6.095	5.827	5.967	17,729,032	+0.06(+1.05%)
Feb 12, 2009	5.831	5.924	5.625	5.905	26,788,196	+0.02(+0.40%)
Feb 11, 2009	5.893	5.998	5.710	5.881	20,820,572	+0.05(+0.87%)
Feb 10, 2009	6.048	6.188	5.741	5.831	24,417,606	-0.24(-3.91%)
Feb 09, 2009	6.138	6.215	5.986	6.068	19,661,434	-0.05(-0.89%)
Feb 06, 2009	5.730	6.215	5.726	6.122	27,705,996	+0.30(+5.21%)
Feb 05, 2009	5.516	5.893	5.431	5.819	32,299,402	+0.28(+4.98%)
Feb 04, 2009	5.372	5.602	5.322	5.543	29,614,844	+0.16(+2.88%)
Feb 03, 2009	5.334	5.446	5.299	5.388	23,035,866	+0.09(+1.76%)
Feb 02, 2009	5.388	5.470	5.225	5.295	20,824,974	-0.20(-3.67%)
Jan 30, 2009	5.582	5.675	5.442	5.497	0	-0.03(-0.56%)
Jan 29, 2009	5.644	5.691	5.479	5.528	16,725,530	-0.23(-3.98%)
Jan 28, 2009	5.520	5.788	5.520	5.757	30,592,452	+0.31(+5.78%)
Jan 27, 2009	5.283	5.493	5.233	5.442	33,630,400	+0.12(+2.34%)
Jan 26, 2009	5.407	5.555	5.213	5.318	17,547,440	-0.01(-0.15%)
Jan 23, 2009	4.914	5.419	4.910	5.326	28,745,476	+0.18(+3.55%)
Jan 22, 2009	5.279	5.330	5.011	5.143	30,498,656	-0.26(-4.82%)
Jan 21, 2009	5.097	5.423	5.089	5.404	34,559,024	+0.38(+7.58%)
Jan 20, 2009	5.415	5.442	5.003	5.023	24,656,276	-0.42(-7.64%)
Jan 16, 2009	5.590	5.703	5.202	5.438	0	-0.07(-1.34%)
Jan 15, 2009	5.571	5.594	5.264	5.512	29,742,952	-0.07(-1.25%)
Jan 14, 2009	5.784	5.827	5.427	5.582	22,725,262	-0.32(-5.40%)
Jan 13, 2009	5.846	5.975	5.722	5.901	21,539,390	+0.04(+0.73%)
Jan 12, 2009	6.064	6.274	5.733	5.858	28,406,588	-0.30(-4.80%)
Jan 09, 2009	6.336	6.394	6.083	6.153	19,556,150	-0.11(-1.74%)
Jan 08, 2009	6.111	6.266	6.010	6.262	18,632,512	+0.10(+1.58%)
Jan 07, 2009	6.246	6.371	6.064	6.165	18,941,612	-0.17(-2.70%)
Jan 06, 2009	6.336	6.553	6.177	6.336	30,497,248	+0.28(+4.55%)
Jan 05, 2009	5.928	6.254	5.827	6.060	20,839,130	+0.14(+2.43%)
Jan 02, 2009	5.644	5.982	5.633	5.916	0	+0.29(+5.18%)
Jan 01, 2009	5.563	5.703	5.454	5.625	0	+0.00(+0.00%)
Dec 31, 2008	5.563	5.703	5.454	5.625	17,409,016	+0.06(+1.12%)
Dec 30, 2008	5.435	5.567	5.306	5.563	9,712,056	+0.16(+2.87%)
Dec 29, 2008	5.407	5.438	5.256	5.407	9,418,671	+0.07(+1.38%)
Dec 26, 2008	5.244	5.361	5.178	5.334	4,119,518	+0.10(+2.01%)
Dec 24, 2008	5.139	5.283	5.062	5.229	4,715,060	+0.05(+0.98%)
Dec 23, 2008	5.252	5.388	5.097	5.178	11,745,294	-0.04(-0.74%)
Dec 22, 2008	5.415	5.532	5.101	5.217	15,487,697	-0.19(-3.45%)
Dec 19, 2008	5.271	5.574	5.271	5.404	24,493,236	+0.14(+2.58%)
Dec 18, 2008	5.590	5.668	5.174	5.268	22,399,272	-0.28(-5.04%)
Dec 17, 2008	5.470	5.842	5.384	5.547	15,122,264	-0.28(-4.80%)
Dec 16, 2008	5.823	5.905	5.512	5.827	21,136,724	+0.08(+1.42%)
Dec 15, 2008	5.858	5.951	5.621	5.745	22,182,652	+0.03(+0.48%)
Dec 12, 2008	5.353	5.846	5.264	5.718	23,056,702	+0.10(+1.87%)
Dec 11, 2008	5.823	6.060	5.508	5.613	19,618,254	-0.16(-2.82%)
Dec 10, 2008	5.508	5.932	5.477	5.776	18,123,970	+0.37(+6.75%)
Dec 09, 2008	5.271	5.633	5.229	5.411	14,601,519	+0.04(+0.80%)
Dec 08, 2008	5.407	5.633	5.177	5.369	20,561,722	+0.31(+6.14%)
Dec 05, 2008	5.011	5.101	4.541	5.058	32,617,704	-0.05(-0.99%)
Dec 04, 2008	5.617	5.745	4.906	5.108	16,305,248	-0.61(-10.61%)
Dec 03, 2008	5.404	5.726	5.155	5.714	21,741,390	+0.17(+3.01%)
Dec 02, 2008	5.555	5.780	5.365	5.547	23,364,614	+0.12(+2.15%)
Dec 01, 2008	6.118	6.122	5.423	5.431	26,095,056	-0.87(-13.81%)
Nov 28, 2008	6.464	6.464	5.982	6.301	9,328,268	-0.20(-3.05%)
Nov 26, 2008	5.757	6.546	5.609	6.499	16,997,448	+0.66(+11.31%)
Nov 25, 2008	6.103	6.138	5.753	5.839	19,152,162	-0.03(-0.53%)
Nov 24, 2008	5.547	6.013	5.353	5.870	25,244,692	+0.40(+7.32%)
Nov 21, 2008	4.829	5.485	4.712	5.470	34,628,124	+0.76(+16.08%)
Nov 20, 2008	5.322	5.505	4.634	4.712	39,475,128	-0.93(-16.52%)
Nov 19, 2008	6.367	6.441	5.625	5.644	27,128,976	-0.84(-12.99%)
Nov 18, 2008	6.569	6.627	6.140	6.487	20,943,812	+0.00(+0.06%)
Nov 17, 2008	6.196	6.728	6.196	6.483	22,669,396	+0.09(+1.46%)
Nov 14, 2008	6.410	6.860	6.227	6.390	19,216,246	-0.32(-4.75%)
Nov 13, 2008	6.320	6.736	5.699	6.709	28,063,420	+0.45(+7.27%)
Nov 12, 2008	6.919	7.062	6.153	6.254	21,035,576	-0.84(-11.83%)
Nov 11, 2008	7.323	7.431	6.977	7.093	14,656,600	-0.45(-5.92%)
Nov 10, 2008	7.796	8.084	7.381	7.540	13,409,798	-0.03(-0.36%)
Nov 07, 2008	7.109	7.614	7.062	7.567	25,613,126	+0.54(+7.74%)
Nov 06, 2008	6.872	7.851	6.837	7.023	33,362,828	-0.59(-7.71%)
Nov 05, 2008	8.150	8.150	7.381	7.610	30,569,296	-0.56(-6.80%)
Nov 04, 2008	7.979	8.395	7.913	8.165	23,334,142	+0.35(+4.47%)
Nov 03, 2008	8.061	8.197	7.626	7.816	25,285,960	-0.33(-4.05%)
Oct 31, 2008	7.315	8.158	7.284	8.146	34,609,188	+0.64(+8.60%)
Oct 30, 2008	7.082	7.692	7.035	7.501	22,856,406	+0.57(+8.24%)
Oct 29, 2008	6.771	7.366	6.724	6.930	24,162,848	+0.22(+3.30%)
Oct 28, 2008	6.410	6.751	5.897	6.709	27,760,452	+0.53(+8.62%)
Oct 27, 2008	6.336	6.810	6.149	6.177	22,679,500	-0.34(-5.19%)
Oct 24, 2008	6.134	6.600	5.928	6.515	28,157,546	-0.25(-3.68%)
Oct 23, 2008	6.701	7.148	6.118	6.763	33,072,944	+0.19(+2.96%)
Oct 22, 2008	7.389	7.594	6.258	6.569	26,319,126	-1.10(-14.34%)
Oct 21, 2008	7.828	7.991	7.478	7.668	23,671,300	-0.38(-4.68%)
Oct 20, 2008	7.361	8.138	7.249	8.045	31,958,286	+0.92(+12.92%)
Oct 17, 2008	6.546	7.482	6.386	7.124	37,319,596	+0.42(+6.26%)
Oct 16, 2008	6.188	6.759	5.893	6.705	34,169,636	+0.36(+5.63%)
Oct 15, 2008	6.818	6.985	6.305	6.347	33,109,340	-0.71(-10.07%)
Oct 14, 2008	7.746	7.769	6.810	7.058	35,057,156	-0.01(-0.11%)
Oct 13, 2008	6.212	7.260	5.943	7.066	42,165,364	+1.47(+26.32%)
Oct 10, 2008	5.683	5.967	4.809	5.594	50,866,852	-0.47(-7.69%)
Oct 09, 2008	6.992	7.144	5.971	6.060	33,379,952	-0.85(-12.26%)
Oct 08, 2008	6.546	7.229	6.250	6.907	50,959,368	+0.10(+1.54%)
Oct 07, 2008	6.965	7.214	6.736	6.802	54,324,004	-0.07(-1.02%)
Oct 06, 2008	6.891	6.903	5.870	6.872	64,492,540	-0.53(-7.19%)
Oct 03, 2008	7.657	7.983	7.354	7.404	0	-0.21(-2.80%)
Oct 02, 2008	8.686	8.686	7.575	7.618	42,140,524	-1.12(-12.84%)

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.

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