Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2010	25.45	25.45	25.45	25.45	0	+0.00(+0.00%)
Dec 31, 2009	25.68	25.89	25.39	25.45	2,355,272	-0.15(-0.57%)
Dec 30, 2009	25.42	25.81	25.42	25.59	3,336,597	-0.08(-0.30%)
Dec 29, 2009	25.34	25.76	25.31	25.67	4,314,958	+0.32(+1.25%)
Dec 28, 2009	25.28	25.44	25.21	25.35	3,086,763	+0.05(+0.20%)
Dec 25, 2009	25.21	25.38	25.16	25.30	1,283,317	+0.00(+0.00%)
Dec 24, 2009	25.21	25.38	25.16	25.30	1,283,317	+0.07(+0.27%)
Dec 23, 2009	25.56	25.63	25.22	25.23	4,012,375	-0.21(-0.81%)
Dec 22, 2009	25.88	25.88	25.41	25.44	4,340,616	-0.42(-1.62%)
Dec 21, 2009	25.75	26.19	25.75	25.86	5,545,465	+0.18(+0.70%)
Dec 18, 2009	25.61	25.72	25.01	25.68	6,221,343	+0.08(+0.30%)
Dec 17, 2009	26.13	26.13	25.42	25.60	4,857,094	-0.55(-2.09%)
Dec 16, 2009	26.32	26.49	25.96	26.15	4,106,230	+0.12(+0.46%)
Dec 15, 2009	26.23	26.33	25.61	26.03	4,247,562	+0.01(+0.03%)
Dec 14, 2009	25.95	26.10	25.87	26.02	4,959,298	-0.45(-1.68%)
Dec 11, 2009	26.42	26.66	26.35	26.46	5,437,986	+0.07(+0.26%)
Dec 10, 2009	25.77	26.53	25.75	26.40	4,252,321	+0.67(+2.59%)
Dec 09, 2009	25.99	26.04	25.39	25.73	3,209,047	-0.15(-0.60%)
Dec 08, 2009	25.92	25.99	25.41	25.88	4,123,331	-0.15(-0.59%)
Dec 07, 2009	25.45	26.23	25.26	26.04	6,624,744	+0.61(+2.39%)
Dec 04, 2009	25.54	25.81	25.17	25.43	8,311,549	+0.17(+0.68%)
Dec 03, 2009	25.83	25.85	25.22	25.26	5,474,174	-0.49(-1.89%)
Dec 02, 2009	25.61	25.87	25.47	25.75	5,975,476	+0.06(+0.23%)
Dec 01, 2009	25.65	25.90	25.42	25.69	5,166,557	+0.32(+1.25%)
Nov 30, 2009	25.75	25.75	25.06	25.37	4,987,925	-0.33(-1.30%)
Nov 27, 2009	25.40	25.87	25.15	25.70	1,585,729	-0.34(-1.31%)
Nov 26, 2009	26.04	26.11	25.81	26.05	2,995,037	+0.00(+0.00%)
Nov 25, 2009	26.04	26.11	25.81	26.05	2,995,037	+0.17(+0.66%)
Nov 24, 2009	25.88	26.15	25.70	25.87	5,375,252	-0.04(-0.17%)
Nov 23, 2009	26.05	26.26	25.70	25.92	3,139,709	+0.26(+1.00%)
Nov 20, 2009	26.17	26.24	25.55	25.66	4,140,184	-0.64(-2.44%)
Nov 19, 2009	26.05	26.32	25.45	26.30	4,381,694	-0.05(-0.19%)
Nov 18, 2009	26.71	26.73	25.99	26.35	4,990,859	-0.41(-1.54%)
Nov 17, 2009	26.88	26.97	26.32	26.76	3,463,719	-0.10(-0.38%)
Nov 16, 2009	26.64	27.01	26.54	26.87	4,222,128	+0.40(+1.52%)
Nov 13, 2009	26.00	26.53	25.91	26.46	4,434,334	+0.57(+2.22%)
Nov 12, 2009	26.37	26.45	25.79	25.89	4,153,921	-0.48(-1.82%)
Nov 11, 2009	26.61	26.75	26.11	26.37	4,203,995	+0.07(+0.26%)
Nov 10, 2009	26.14	26.48	25.99	26.30	3,765,824	+0.15(+0.59%)
Nov 09, 2009	25.81	26.19	25.63	26.15	5,325,898	+0.50(+1.97%)
Nov 06, 2009	25.59	25.68	25.03	25.64	4,111,602	+0.18(+0.71%)
Nov 05, 2009	24.79	25.67	24.79	25.46	5,190,264	+0.86(+3.51%)
Nov 04, 2009	25.24	25.35	24.52	24.60	4,689,589	+0.05(+0.21%)
Nov 03, 2009	24.29	24.88	23.85	24.55	5,857,040	+0.54(+2.25%)
Nov 02, 2009	23.75	24.14	23.49	24.01	7,482,419	+0.39(+1.67%)
Oct 30, 2009	24.15	24.49	23.43	23.61	5,159,949	-0.64(-2.65%)
Oct 29, 2009	23.52	24.26	23.41	24.26	4,709,402	+0.79(+3.36%)
Oct 28, 2009	23.94	24.13	23.43	23.47	4,949,463	-0.68(-2.83%)
Oct 27, 2009	24.44	24.75	23.97	24.15	5,324,795	-0.21(-0.88%)
Oct 26, 2009	24.25	24.86	23.85	24.37	5,515,307	+0.09(+0.39%)
Oct 23, 2009	24.06	24.31	23.91	24.27	3,711,791	-0.30(-1.22%)
Oct 22, 2009	24.46	24.62	24.11	24.57	3,489,498	+0.17(+0.70%)
Oct 21, 2009	25.10	25.55	24.35	24.40	4,093,644	-0.86(-3.39%)
Oct 20, 2009	24.69	25.28	24.68	25.26	5,081,057	+0.46(+1.86%)
Oct 19, 2009	24.39	24.88	24.39	24.80	6,279,353	+0.42(+1.72%)
Oct 16, 2009	24.16	24.43	23.95	24.38	6,175,857	-0.03(-0.14%)
Oct 15, 2009	24.74	24.44	24.01	24.41	14,069,057	-0.33(-1.35%)
Oct 14, 2009	24.08	24.82	24.00	24.74	5,928,614	+0.18(+0.73%)
Oct 13, 2009	24.70	24.80	24.35	24.56	3,246,466	-0.08(-0.31%)
Oct 12, 2009	24.72	24.98	24.45	24.64	2,775,831	-0.16(-0.66%)
Oct 09, 2009	24.80	25.27	24.62	24.80	4,268,604	+0.05(+0.21%)
Oct 08, 2009	24.65	25.07	24.49	24.75	4,717,576	+0.06(+0.24%)
Oct 07, 2009	25.11	25.35	24.45	24.69	7,435,898	+0.28(+1.16%)
Oct 06, 2009	23.91	24.63	23.79	24.41	5,441,297	+0.57(+2.41%)
Oct 05, 2009	23.56	23.98	23.47	23.84	5,346,524	+0.23(+0.98%)
Oct 02, 2009	23.23	23.99	23.14	23.61	6,210,516	+0.23(+0.99%)
Oct 01, 2009	23.88	23.91	23.26	23.38	5,641,358	-0.62(-2.60%)
Sep 30, 2009	24.30	24.30	23.58	24.00	4,153,890	-0.17(-0.71%)
Sep 29, 2009	23.88	24.33	23.85	24.17	3,144,144	+0.54(+2.28%)
Sep 28, 2009	22.75	23.80	22.75	23.63	2,342,170	+0.86(+3.80%)
Sep 25, 2009	23.14	23.66	22.70	22.77	2,539,402	-0.43(-1.85%)
Sep 24, 2009	23.43	23.70	22.88	23.20	3,661,720	-0.22(-0.95%)
Sep 23, 2009	23.85	24.06	23.42	23.42	2,945,690	-0.56(-2.36%)
Sep 22, 2009	24.02	24.33	23.82	23.98	2,425,114	+0.09(+0.39%)
Sep 21, 2009	23.99	24.35	23.43	23.89	3,013,576	-0.24(-0.99%)
Sep 18, 2009	24.39	24.52	24.00	24.13	5,329,483	-0.16(-0.67%)
Sep 17, 2009	24.46	25.30	23.91	24.29	10,223,590	+0.28(+1.18%)
Sep 16, 2009	23.94	24.30	23.65	24.01	6,543,995	+0.38(+1.59%)
Sep 15, 2009	22.84	23.76	22.66	23.63	5,489,517	+0.80(+3.52%)
Sep 14, 2009	22.12	22.96	22.12	22.83	6,562,913	+0.55(+2.46%)
Sep 11, 2009	22.44	22.78	22.25	22.28	7,012,198	-0.41(-1.81%)
Sep 10, 2009	22.17	22.71	21.83	22.69	4,520,279	+0.72(+3.27%)
Sep 09, 2009	21.67	22.01	21.41	21.97	5,351,743	+0.39(+1.78%)
Sep 08, 2009	21.71	21.98	21.41	21.59	4,437,658	+0.05(+0.24%)
Sep 07, 2009	20.74	21.56	20.64	21.53	6,610,047	+0.00(+0.00%)
Sep 04, 2009	20.74	21.56	20.64	21.53	6,610,047	+0.75(+3.62%)
Sep 03, 2009	20.83	21.05	20.47	20.78	2,947,199	+0.17(+0.83%)
Sep 02, 2009	20.52	20.84	20.23	20.61	2,996,389	-0.13(-0.62%)
Sep 01, 2009	21.28	21.73	20.70	20.74	3,818,691	-0.69(-3.23%)
Aug 31, 2009	21.45	21.77	21.23	21.43	5,270,944	-0.11(-0.52%)
Aug 28, 2009	21.62	21.82	21.22	21.54	2,860,722	+0.07(+0.32%)
Aug 27, 2009	21.61	21.70	20.89	21.47	3,323,023	-0.12(-0.55%)
Aug 26, 2009	21.45	21.64	21.12	21.59	2,824,737	+0.13(+0.60%)
Aug 25, 2009	21.49	21.76	21.29	21.47	3,002,562	+0.21(+0.97%)
Aug 24, 2009	21.47	21.58	21.02	21.26	2,674,780	+0.06(+0.28%)
Aug 21, 2009	20.85	21.24	20.62	21.20	3,531,549	+0.49(+2.36%)
Aug 20, 2009	20.53	20.83	20.29	20.71	2,882,325	+0.21(+1.00%)
Aug 19, 2009	20.05	20.77	19.99	20.51	3,433,544	+0.33(+1.61%)
Aug 18, 2009	20.15	20.35	20.03	20.18	2,977,809	-0.24(-1.17%)
Aug 17, 2009	20.58	20.58	20.01	20.42	2,691,642	-0.29(-1.40%)
Aug 14, 2009	20.96	20.96	20.30	20.71	3,040,910	-0.09(-0.41%)
Aug 13, 2009	21.18	21.21	19.97	20.80	3,878,835	-0.27(-1.30%)
Aug 12, 2009	21.02	21.52	20.80	21.07	5,162,887	+0.09(+0.45%)
Aug 11, 2009	21.55	21.61	20.81	20.98	3,272,714	-0.60(-2.78%)
Aug 10, 2009	21.23	21.70	21.08	21.58	3,807,593	+0.19(+0.88%)
Aug 07, 2009	20.27	21.53	20.27	21.39	5,580,779	+1.22(+6.07%)
Aug 06, 2009	20.37	20.57	20.08	20.17	2,709,561	+0.02(+0.09%)
Aug 05, 2009	20.58	20.67	19.95	20.15	2,806,588	-0.35(-1.71%)
Aug 04, 2009	20.27	20.58	20.05	20.50	2,975,563	+0.23(+1.14%)
Aug 03, 2009	20.08	20.46	19.77	20.27	3,607,297	+0.45(+2.25%)
Jul 31, 2009	20.24	20.25	19.77	19.82	4,724,824	-0.43(-2.11%)
Jul 30, 2009	20.08	20.42	19.84	20.25	6,812,463	+0.48(+2.42%)
Jul 29, 2009	20.20	20.32	19.65	19.77	4,126,149	-0.56(-2.74%)
Jul 28, 2009	20.11	21.51	19.90	20.33	6,614,121	-0.43(-2.06%)
Jul 27, 2009	20.79	20.82	20.37	20.76	3,925,801	+0.13(+0.62%)
Jul 24, 2009	20.55	20.72	20.16	20.63	2,410,939	-0.10(-0.50%)
Jul 23, 2009	20.10	20.92	19.89	20.73	3,928,397	+0.70(+3.50%)
Jul 22, 2009	19.50	20.11	19.34	20.03	2,271,949	+0.33(+1.65%)
Jul 21, 2009	19.56	19.87	19.36	19.70	4,874,688	+0.22(+1.14%)
Jul 20, 2009	19.07	19.53	18.86	19.48	3,570,009	+0.19(+0.98%)
Jul 17, 2009	19.35	19.52	19.14	19.29	3,051,789	-0.13(-0.66%)
Jul 16, 2009	18.97	19.59	18.82	19.42	4,185,073	+0.53(+2.81%)
Jul 15, 2009	18.20	18.98	18.17	18.89	6,643,144	+0.92(+5.14%)
Jul 14, 2009	17.91	18.16	17.81	17.97	3,620,421	+0.11(+0.62%)
Jul 13, 2009	17.43	17.88	17.43	17.85	4,407,939	+0.47(+2.71%)
Jul 10, 2009	17.49	17.58	17.08	17.38	4,412,190	-0.28(-1.60%)
Jul 09, 2009	17.57	17.80	17.43	17.67	2,784,533	+0.23(+1.33%)
Jul 08, 2009	17.81	17.91	17.27	17.43	5,810,825	-0.27(-1.50%)
Jul 07, 2009	18.23	19.13	17.61	17.70	6,140,263	-0.52(-2.87%)
Jul 06, 2009	18.35	18.70	17.90	18.22	7,387,034	-0.18(-0.98%)
Jul 02, 2009	18.79	19.26	18.33	18.40	6,348,945	-1.14(-5.83%)
Jul 01, 2009	19.57	19.77	19.30	19.54	4,136,318	+0.11(+0.57%)
Jun 30, 2009	19.99	20.08	19.19	19.43	4,570,131	-0.60(-2.99%)
Jun 29, 2009	19.34	20.23	19.30	20.03	5,437,751	+0.81(+4.23%)
Jun 26, 2009	19.00	19.35	18.73	19.22	11,731,639	+0.12(+0.63%)
Jun 25, 2009	19.05	19.40	18.92	19.10	5,648,835	+0.45(+2.43%)
Jun 24, 2009	18.96	19.18	18.50	18.64	4,743,906	-0.21(-1.13%)
Jun 23, 2009	18.77	19.09	18.48	18.86	4,838,102	+0.08(+0.41%)
Jun 22, 2009	19.01	19.86	18.78	18.78	5,859,861	-1.16(-5.80%)
Jun 19, 2009	20.01	20.39	19.86	19.93	5,137,464	+0.15(+0.74%)
Jun 18, 2009	19.28	19.89	19.12	19.79	3,555,665	+0.69(+3.63%)
Jun 17, 2009	18.91	19.32	18.52	19.10	3,899,345	+0.14(+0.72%)
Jun 16, 2009	19.48	19.54	18.80	18.96	4,070,312	-0.40(-2.08%)
Jun 15, 2009	19.93	19.97	19.21	19.36	4,609,877	-0.80(-3.99%)
Jun 12, 2009	20.11	20.26	19.61	20.17	4,512,258	-0.12(-0.59%)
Jun 11, 2009	19.90	20.70	19.59	20.29	4,919,757	+0.49(+2.46%)
Jun 10, 2009	19.63	19.95	19.36	19.80	3,672,939	+0.24(+1.23%)
Jun 09, 2009	19.65	19.78	19.22	19.56	2,804,733	-0.09(-0.44%)
Jun 08, 2009	19.13	19.89	19.13	19.64	3,472,317	+0.27(+1.41%)
Jun 05, 2009	19.71	19.75	18.98	19.37	3,769,641	-0.10(-0.53%)
Jun 04, 2009	19.65	19.73	19.21	19.47	4,200,952	+0.04(+0.22%)
Jun 03, 2009	19.78	20.11	19.23	19.43	3,813,057	-0.64(-3.20%)
Jun 02, 2009	19.76	20.24	19.57	20.07	5,581,744	+0.21(+1.03%)
Jun 01, 2009	19.39	20.08	19.34	19.87	5,632,532	+0.89(+4.69%)
May 29, 2009	19.25	19.43	18.62	18.98	5,307,438	+0.05(+0.27%)
May 28, 2009	19.05	19.19	18.58	18.92	4,772,033	-0.02(-0.09%)
May 27, 2009	19.12	19.64	18.88	18.94	7,166,380	-0.45(-2.30%)
May 26, 2009	18.30	19.48	18.11	19.39	6,033,316	+0.90(+4.86%)
May 25, 2009	17.67	18.63	17.67	18.49	4,396,053	+0.00(+0.00%)
May 22, 2009	17.67	18.63	17.67	18.49	4,396,053	+0.80(+4.55%)
May 21, 2009	17.75	17.75	17.27	17.68	3,692,933	-0.35(-1.95%)
May 20, 2009	18.34	18.43	17.81	18.03	3,406,658	-0.10(-0.57%)
May 19, 2009	18.08	18.45	17.80	18.14	3,605,468	-0.13(-0.70%)
May 18, 2009	17.60	18.29	17.43	18.27	4,202,469	+0.90(+5.17%)
May 15, 2009	16.78	17.73	16.78	17.37	6,679,685	+0.63(+3.79%)
May 14, 2009	16.51	16.97	16.43	16.73	2,466,106	+0.26(+1.56%)
May 13, 2009	17.35	17.35	16.40	16.48	4,367,864	-1.20(-6.78%)
May 12, 2009	18.74	18.74	16.86	17.67	6,452,676	-0.96(-5.15%)
May 11, 2009	18.24	18.82	17.93	18.63	4,497,345	+0.07(+0.37%)
May 08, 2009	18.34	18.71	17.90	18.56	3,884,644	+0.59(+3.29%)
May 07, 2009	18.80	19.68	17.94	17.97	6,490,899	-0.61(-3.27%)
May 06, 2009	17.64	18.62	17.64	18.58	6,514,723	+1.19(+6.84%)
May 05, 2009	17.04	17.49	17.03	17.39	4,243,481	+0.25(+1.45%)
May 04, 2009	17.18	17.22	16.98	17.14	5,413,281	+0.68(+4.11%)
May 01, 2009	16.37	16.73	16.15	16.47	5,394,547	+0.00(+0.00%)
Apr 30, 2009	17.95	18.45	16.44	16.47	7,776,659	-1.03(-5.87%)
Apr 29, 2009	16.40	17.80	16.40	17.49	6,903,230	+1.25(+7.69%)
Apr 28, 2009	16.00	16.48	15.67	16.25	5,352,030	+0.00(+0.00%)
Apr 27, 2009	16.38	16.70	16.19	16.25	5,906,064	-0.40(-2.42%)
Apr 24, 2009	16.04	16.83	15.83	16.65	6,181,506	+0.74(+4.63%)
Apr 23, 2009	15.89	16.04	15.45	15.91	5,312,289	-0.01(-0.05%)
Apr 22, 2009	15.56	16.19	15.38	15.92	3,871,745	+0.17(+1.09%)
Apr 21, 2009	15.77	16.00	15.58	15.75	3,532,367	-0.03(-0.22%)
Apr 20, 2009	16.29	16.39	15.50	15.78	3,294,622	-0.86(-5.14%)
Apr 17, 2009	16.84	16.84	16.22	16.64	3,927,391	-0.03(-0.21%)
Apr 16, 2009	16.25	16.93	16.16	16.67	4,163,793	+0.54(+3.34%)
Apr 15, 2009	16.19	16.21	15.91	16.13	3,901,787	-0.17(-1.05%)
Apr 14, 2009	16.24	16.45	15.89	16.31	4,453,626	-0.09(-0.52%)
Apr 13, 2009	16.01	16.55	15.84	16.39	3,332,212	+0.18(+1.11%)
Apr 10, 2009	16.48	16.48	15.24	16.21	3,644,392	+0.00(+0.00%)
Apr 09, 2009	16.48	16.48	15.24	16.21	3,644,392	+0.44(+2.82%)
Apr 08, 2009	15.51	16.00	15.20	15.77	3,294,366	+0.32(+2.05%)
Apr 07, 2009	15.59	15.84	15.31	15.45	3,231,334	-0.50(-3.11%)
Apr 06, 2009	16.66	16.66	15.36	15.95	6,970,912	-0.95(-5.62%)
Apr 03, 2009	16.68	17.11	16.28	16.90	4,830,123	+0.38(+2.28%)
Apr 02, 2009	15.96	16.74	15.32	16.52	6,408,385	+0.93(+5.99%)

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