Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	47.82	47.93	47.11	47.87	3,695,504	+0.02(+0.04%)
Aug 28, 2009	48.36	48.44	47.57	47.85	5,315,971	-0.38(-0.78%)
Aug 27, 2009	47.87	48.49	47.67	48.23	6,225,271	+0.61(+1.29%)
Aug 26, 2009	47.43	47.94	47.24	47.62	6,579,422	+0.10(+0.20%)
Aug 25, 2009	48.05	48.50	47.37	47.52	8,401,518	-0.18(-0.37%)
Aug 24, 2009	48.06	48.06	47.07	47.70	6,398,248	-0.13(-0.28%)
Aug 21, 2009	48.01	48.13	47.39	47.83	5,427,867	+0.19(+0.40%)
Aug 20, 2009	47.07	47.71	46.93	47.64	4,699,307	+0.56(+1.19%)
Aug 19, 2009	47.11	47.33	46.74	47.08	3,469,612	-0.23(-0.49%)
Aug 18, 2009	47.38	47.76	47.00	47.31	3,543,831	+0.17(+0.35%)
Aug 17, 2009	47.14	47.62	46.99	47.14	3,702,201	-0.48(-1.01%)
Aug 14, 2009	48.22	48.36	47.32	47.62	3,136,649	-0.52(-1.07%)
Aug 13, 2009	48.20	48.38	47.73	48.14	2,985,507	-0.16(-0.33%)
Aug 12, 2009	48.08	48.74	47.89	48.30	4,211,432	+0.28(+0.58%)
Aug 11, 2009	48.59	48.59	47.92	48.02	3,857,754	-0.58(-1.20%)
Aug 10, 2009	48.96	48.99	48.21	48.60	2,810,912	-0.41(-0.83%)
Aug 07, 2009	48.48	49.26	47.96	49.01	3,630,288	+0.68(+1.40%)
Aug 06, 2009	47.67	48.33	47.22	48.33	5,874,959	+0.88(+1.86%)
Aug 05, 2009	48.09	48.27	47.20	47.45	5,546,339	-0.56(-1.17%)
Aug 04, 2009	48.21	48.39	47.89	48.01	6,437,998	-0.33(-0.68%)
Aug 03, 2009	48.14	48.45	46.83	48.34	5,069,608	+0.61(+1.28%)
Jul 31, 2009	47.80	48.47	47.64	47.73	5,012,038	+0.07(+0.15%)
Jul 30, 2009	47.64	48.65	47.59	47.66	6,008,653	-0.04(-0.08%)
Jul 29, 2009	47.51	48.10	47.11	47.70	5,600,592	-0.23(-0.48%)
Jul 28, 2009	47.06	48.15	47.06	47.93	4,382,222	+0.45(+0.95%)
Jul 27, 2009	46.94	47.66	46.72	47.48	4,337,787	+0.18(+0.38%)
Jul 24, 2009	48.01	48.35	47.20	47.30	1,033	-0.81(-1.69%)
Jul 23, 2009	48.80	48.88	47.65	48.11	6,132,971	-0.57(-1.18%)
Jul 22, 2009	48.42	49.60	48.01	48.68	9,066,895	+0.72(+1.49%)
Jul 21, 2009	51.18	51.25	47.48	47.97	21,536,044	-4.46(-8.50%)
Jul 20, 2009	51.87	52.45	51.25	52.42	3,783,715	+0.65(+1.26%)
Jul 17, 2009	52.42	52.66	51.47	51.77	3,936,893	-0.89(-1.70%)
Jul 16, 2009	52.03	52.94	51.77	52.67	2,145,274	+0.79(+1.53%)
Jul 15, 2009	52.21	52.55	51.52	51.88	4,379,198	+0.04(+0.07%)
Jul 14, 2009	51.05	52.07	50.83	51.84	2,241,441	+0.76(+1.49%)
Jul 13, 2009	49.83	51.34	49.59	51.08	3,408,601	+1.33(+2.68%)
Jul 10, 2009	49.81	50.04	49.16	49.74	2,618,796	-0.24(-0.47%)
Jul 09, 2009	50.18	50.41	49.62	49.98	2,282,513	-0.08(-0.15%)
Jul 08, 2009	49.87	50.25	49.65	50.06	3,409,730	+0.26(+0.51%)
Jul 07, 2009	51.20	51.38	49.55	49.80	4,060,005	-1.60(-3.11%)
Jul 06, 2009	50.36	51.53	50.04	51.40	2,815,699	+0.63(+1.23%)
Jul 02, 2009	50.96	51.02	49.81	50.77	3,333,063	-0.72(-1.39%)
Jul 01, 2009	51.69	51.92	51.33	51.49	3,005,519	-0.01(-0.01%)
Jun 30, 2009	52.38	52.38	51.27	51.49	2,735,796	-0.89(-1.69%)
Jun 29, 2009	51.95	52.53	51.49	52.38	1,674,514	+0.68(+1.32%)
Jun 26, 2009	51.70	52.07	51.47	51.70	3,049,760	-0.10(-0.20%)
Jun 25, 2009	51.51	51.93	51.32	51.80	3,827,837	+1.03(+2.02%)
Jun 24, 2009	52.09	52.69	50.53	50.77	4,559,846	-1.17(-2.25%)
Jun 23, 2009	52.24	52.30	51.14	51.94	3,337,166	-0.08(-0.16%)
Jun 22, 2009	52.57	52.86	51.91	52.02	2,772,179	-0.68(-1.30%)
Jun 19, 2009	53.76	53.76	52.64	52.71	4,230,952	-0.60(-1.13%)
Jun 18, 2009	52.58	53.86	52.04	53.31	3,240,235	+0.92(+1.76%)
Jun 17, 2009	52.27	52.71	51.85	52.39	3,218,643	+0.15(+0.29%)
Jun 16, 2009	52.66	52.90	52.01	52.23	2,442,627	-0.17(-0.32%)
Jun 15, 2009	52.42	52.69	51.86	52.40	3,282,437	-0.45(-0.85%)
Jun 12, 2009	52.16	52.92	52.11	52.85	3,623,601	+0.35(+0.67%)
Jun 11, 2009	53.11	53.88	52.42	52.50	3,556,856	-0.45(-0.86%)
Jun 10, 2009	53.86	53.94	52.11	52.95	4,144,026	-0.69(-1.29%)
Jun 09, 2009	54.65	54.91	53.12	53.64	3,696,209	-1.17(-2.14%)
Jun 08, 2009	54.42	55.14	53.76	54.81	2,428,035	-0.20(-0.37%)
Jun 05, 2009	54.49	55.59	54.05	55.02	3,094,205	+1.07(+1.98%)
Jun 04, 2009	53.41	54.12	53.34	53.95	2,669,591	+0.80(+1.51%)
Jun 03, 2009	53.40	53.98	52.76	53.15	3,772,579	-0.72(-1.34%)
Jun 02, 2009	53.54	54.16	53.10	53.87	3,449,204	+0.13(+0.25%)
Jun 01, 2009	53.47	54.45	53.43	53.73	5,227,051	+0.34(+0.63%)
May 29, 2009	52.99	53.62	52.20	53.40	2,582,002	+0.41(+0.77%)
May 28, 2009	52.00	53.15	51.48	52.99	2,941,247	+0.77(+1.48%)
May 27, 2009	53.26	53.29	52.16	52.21	2,623,569	-0.95(-1.78%)
May 26, 2009	51.79	53.54	51.75	53.16	3,111,503	+1.16(+2.23%)
May 22, 2009	52.23	52.66	51.81	52.00	1,770,416	-0.03(-0.05%)
May 21, 2009	52.12	52.20	51.30	52.02	3,364,648	-0.64(-1.21%)
May 20, 2009	51.68	53.11	51.54	52.66	5,151,248	+1.24(+2.41%)
May 19, 2009	50.98	51.71	50.63	51.42	3,671,945	-0.01(-0.01%)
May 18, 2009	50.76	51.49	50.48	51.43	2,910,722	+0.40(+0.78%)
May 15, 2009	51.54	51.65	50.47	51.03	3,506,193	-0.60(-1.16%)
May 14, 2009	51.43	52.08	51.19	51.63	2,885,919	+0.22(+0.42%)
May 13, 2009	51.37	51.65	50.72	51.42	3,686,298	-0.69(-1.32%)
May 12, 2009	51.40	52.26	50.67	52.11	3,358,107	+0.80(+1.57%)
May 11, 2009	52.05	52.05	50.95	51.30	4,037,805	-1.35(-2.56%)
May 08, 2009	51.26	52.65	51.26	52.65	3,473,330	+1.77(+3.49%)
May 07, 2009	51.46	51.47	50.33	50.87	5,321,481	-0.51(-0.99%)
May 06, 2009	51.35	51.65	50.53	51.38	3,263,538	+0.51(+1.00%)
May 05, 2009	51.07	51.58	50.55	50.87	4,430,519	-0.42(-0.82%)
May 04, 2009	51.89	52.09	51.01	51.29	5,907,367	-0.80(-1.53%)
May 01, 2009	50.23	52.51	50.20	52.09	5,129,685	+1.95(+3.90%)
Apr 30, 2009	50.80	51.48	49.57	50.14	3,736,565	-0.35(-0.70%)
Apr 29, 2009	49.82	51.12	49.73	50.49	2,402,919	+1.25(+2.53%)
Apr 28, 2009	49.25	49.83	48.99	49.25	2,826,323	-0.59(-1.19%)
Apr 27, 2009	48.81	50.50	48.32	49.84	3,305,370	+0.63(+1.27%)
Apr 24, 2009	49.42	49.51	48.70	49.21	3,050,171	-0.18(-0.36%)
Apr 23, 2009	48.35	49.45	47.45	49.39	4,397,064	+1.60(+3.35%)
Apr 22, 2009	47.71	49.00	47.58	47.79	5,060,630	-0.84(-1.73%)
Apr 21, 2009	48.52	49.48	48.02	48.63	4,948,282	+0.28(+0.58%)
Apr 20, 2009	48.59	48.95	47.89	48.35	3,856,092	-0.77(-1.57%)
Apr 17, 2009	49.57	49.82	48.86	49.12	4,854,302	-0.41(-0.82%)
Apr 16, 2009	47.78	49.94	47.43	49.53	7,039,893	+2.07(+4.37%)
Apr 15, 2009	46.26	47.51	46.14	47.46	4,193,925	+0.91(+1.95%)
Apr 14, 2009	46.81	47.17	45.97	46.55	3,945,382	-0.56(-1.19%)
Apr 13, 2009	46.38	47.39	46.13	47.11	4,590,934	+0.30(+0.64%)
Apr 09, 2009	47.26	47.62	46.26	46.81	4,197,486	+0.40(+0.85%)
Apr 08, 2009	47.20	47.36	45.98	46.42	5,363,554	-0.70(-1.48%)
Apr 07, 2009	45.96	48.37	45.87	47.11	13,301,188	+0.33(+0.70%)
Apr 06, 2009	42.69	46.91	41.63	46.79	18,954,600	+3.81(+8.87%)
Apr 03, 2009	44.04	44.37	41.96	42.98	8,314,844	-1.19(-2.69%)
Apr 02, 2009	44.00	45.01	43.79	44.16	5,747,613	+1.01(+2.34%)
Apr 01, 2009	43.12	44.08	42.39	43.15	6,752,053	-0.92(-2.09%)
Mar 31, 2009	44.23	45.10	42.96	44.07	5,481,956	+0.01(+0.03%)
Mar 30, 2009	44.51	44.87	43.63	44.06	4,704,393	-2.34(-5.04%)
Mar 26, 2009	43.98	46.50	43.98	46.40	6,305,491	+2.68(+6.12%)
Mar 25, 2009	44.04	44.59	42.82	43.72	5,570,584	+0.25(+0.57%)
Mar 24, 2009	43.76	44.73	43.47	43.47	6,096,431	-0.67(-1.52%)
Mar 23, 2009	43.49	44.22	43.37	44.14	5,325,567	+0.87(+2.01%)
Mar 20, 2009	43.59	44.55	43.06	43.28	6,573,156	+0.09(+0.22%)
Mar 19, 2009	43.17	43.94	42.14	43.18	6,687,399	+0.51(+1.19%)
Mar 18, 2009	41.76	43.34	40.96	42.68	5,022,746	+0.75(+1.80%)
Mar 17, 2009	41.28	41.97	40.35	41.92	4,855,176	+0.67(+1.63%)
Mar 16, 2009	39.30	42.01	38.91	41.25	7,390,760	+2.18(+5.57%)
Mar 13, 2009	39.21	39.59	38.60	39.07	0	+0.11(+0.30%)
Mar 12, 2009	37.15	39.19	36.87	38.96	8,464,672	+1.81(+4.88%)
Mar 11, 2009	37.89	38.31	37.00	37.15	6,290,392	-0.53(-1.41%)
Mar 10, 2009	37.73	37.99	37.01	37.68	7,811,727	+0.49(+1.32%)
Mar 09, 2009	37.15	37.93	36.74	37.18	4,813,248	-0.39(-1.04%)
Mar 06, 2009	38.32	39.02	36.65	37.57	0	-0.68(-1.77%)
Mar 05, 2009	38.71	39.27	37.86	38.25	8,134,043	-1.30(-3.29%)
Mar 04, 2009	38.75	40.37	38.12	39.55	10,489,809	+1.27(+3.32%)
Mar 02, 2009	38.71	39.51	38.11	38.28	10,599,560	-2.01(-4.99%)
Feb 27, 2009	43.06	43.24	40.29	40.29	0	-3.72(-8.44%)
Feb 26, 2009	45.27	45.65	43.88	44.01	5,639,409	-0.98(-2.17%)
Feb 25, 2009	47.20	47.23	44.48	44.99	8,934,846	-2.54(-5.35%)
Feb 24, 2009	47.45	48.05	46.43	47.53	5,100,497	+0.36(+0.77%)
Feb 23, 2009	49.53	49.74	47.06	47.16	5,067,725	-2.48(-4.99%)
Feb 20, 2009	47.39	50.11	48.08	49.64	0	+0.38(+0.76%)
Feb 19, 2009	49.65	49.71	48.89	49.26	5,176,198	+0.08(+0.17%)
Feb 18, 2009	48.52	50.07	47.87	49.18	6,234,879	+0.89(+1.84%)
Feb 17, 2009	49.04	49.04	47.59	48.29	4,461,787	-1.81(-3.61%)
Feb 13, 2009	49.15	50.72	48.69	50.10	4,770,410	+0.70(+1.41%)
Feb 12, 2009	49.19	49.43	47.89	49.41	5,958,007	-0.07(-0.14%)
Feb 11, 2009	50.36	50.52	49.23	49.48	4,353,791	-0.32(-0.64%)
Feb 10, 2009	51.59	52.20	49.44	49.79	6,197,850	-2.24(-4.31%)
Feb 09, 2009	50.68	52.11	50.50	52.04	5,875,621	+1.36(+2.68%)
Feb 06, 2009	51.80	51.95	49.51	50.68	9,454,703	-1.44(-2.76%)
Feb 05, 2009	51.33	52.65	50.50	52.11	4,357,145	+0.36(+0.69%)
Feb 04, 2009	51.06	52.61	50.99	51.75	3,981,319	+0.74(+1.45%)
Feb 03, 2009	51.01	51.45	49.06	51.01	6,411,215	+0.46(+0.91%)
Feb 02, 2009	51.72	51.72	49.70	50.55	6,034,526	-1.83(-3.49%)
Jan 30, 2009	52.94	53.63	52.00	52.38	0	-0.68(-1.29%)
Jan 29, 2009	52.65	53.45	52.23	53.06	3,899,748	+0.34(+0.65%)
Jan 28, 2009	53.45	53.63	51.94	52.72	4,024,827	+0.06(+0.11%)
Jan 27, 2009	53.07	53.38	51.37	52.66	4,532,923	-0.03(-0.05%)
Jan 26, 2009	51.54	53.11	51.25	52.69	5,136,148	+0.98(+1.90%)
Jan 23, 2009	53.34	53.69	51.20	51.70	9,122,182	-2.62(-4.82%)
Jan 22, 2009	49.77	54.65	48.97	54.32	9,673,640	+3.22(+6.31%)
Jan 21, 2009	50.83	51.19	49.80	51.10	4,319,805	+0.89(+1.78%)
Jan 20, 2009	52.12	52.58	49.83	50.20	4,631,804	-2.25(-4.30%)
Jan 16, 2009	51.54	52.72	51.06	52.46	0	+1.71(+3.37%)
Jan 15, 2009	50.16	50.78	49.37	50.75	4,861,087	+0.43(+0.86%)
Jan 14, 2009	50.73	51.61	49.72	50.31	5,754,144	-0.93(-1.81%)
Jan 13, 2009	50.66	51.49	49.60	51.24	5,085,009	+0.38(+0.74%)
Jan 12, 2009	51.56	51.77	50.50	50.86	3,420,050	-0.70(-1.36%)
Jan 09, 2009	51.88	52.28	50.88	51.56	4,493,137	-0.03(-0.06%)
Jan 08, 2009	51.91	52.00	50.94	51.59	4,645,543	-0.65(-1.25%)
Jan 07, 2009	53.20	53.20	51.85	52.25	4,480,089	-1.45(-2.70%)
Jan 06, 2009	54.40	54.41	53.17	53.70	4,480,145	+0.16(+0.30%)
Jan 05, 2009	54.46	54.49	52.89	53.54	3,872,868	-1.09(-1.99%)
Jan 02, 2009	53.85	54.84	52.36	54.62	0	+0.94(+1.75%)
Jan 01, 2009	53.82	54.25	53.59	53.68	0	+0.00(+0.00%)
Dec 31, 2008	53.82	54.25	53.59	53.68	2,447,617	-0.13(-0.25%)
Dec 30, 2008	51.78	53.83	51.58	53.82	2,671,109	+2.39(+4.66%)
Dec 29, 2008	51.72	52.15	50.99	51.42	1,978,116	-0.36(-0.70%)
Dec 26, 2008	50.54	52.05	50.37	51.79	0	+1.21(+2.39%)
Dec 24, 2008	49.94	50.98	49.62	50.58	733,871	+0.60(+1.20%)
Dec 23, 2008	50.62	50.96	49.80	49.98	2,502,245	-0.41(-0.81%)
Dec 22, 2008	51.01	51.01	49.49	50.39	3,407,656	-0.70(-1.36%)
Dec 19, 2008	50.60	52.03	49.66	51.08	7,349,184	+0.87(+1.74%)
Dec 18, 2008	50.50	51.39	49.94	50.21	3,157,605	-0.17(-0.34%)
Dec 17, 2008	49.25	51.00	48.74	50.38	3,005,099	+0.32(+0.64%)
Dec 16, 2008	48.72	50.12	47.61	50.06	5,352,531	+1.63(+3.36%)
Dec 15, 2008	49.95	49.95	47.40	48.43	4,701,852	-1.24(-2.49%)
Dec 12, 2008	47.78	49.72	47.37	49.67	0	+1.02(+2.10%)
Dec 11, 2008	50.41	50.77	48.38	48.65	6,448,930	-1.91(-3.78%)
Dec 10, 2008	51.44	52.35	49.70	50.56	4,461,761	-1.01(-1.96%)
Dec 09, 2008	51.56	52.89	51.14	51.57	4,839,606	-0.56(-1.08%)
Dec 08, 2008	52.01	53.22	51.20	52.13	4,603,330	+0.93(+1.82%)
Dec 05, 2008	48.75	51.47	47.69	51.20	0	+1.94(+3.94%)
Dec 04, 2008	48.52	50.36	47.96	49.26	5,750,911	+0.15(+0.31%)
Dec 03, 2008	46.85	49.23	46.03	49.10	6,220,908	+2.09(+4.45%)
Dec 02, 2008	46.05	47.78	45.36	47.01	5,094,005	+1.63(+3.60%)
Dec 01, 2008	48.79	49.03	45.32	45.38	4,515,392	-3.86(-7.83%)
Nov 28, 2008	47.06	49.23	46.79	49.23	1,971,672	+2.29(+4.87%)
Nov 26, 2008	45.68	46.96	44.87	46.95	3,205,117	+0.32(+0.68%)
Nov 25, 2008	47.33	47.90	45.43	46.63	5,225,321	+0.19(+0.40%)
Nov 24, 2008	47.04	47.52	45.59	46.44	4,314,583	+0.04(+0.08%)
Nov 21, 2008	43.46	46.60	43.46	46.40	6,431,479	+3.01(+6.93%)
Nov 20, 2008	43.91	46.03	43.02	43.40	6,298,158	-0.87(-1.96%)
Nov 19, 2008	46.95	47.87	43.93	44.27	4,035,180	-2.42(-5.18%)
Nov 18, 2008	45.15	47.20	44.70	46.69	6,208,661	+1.36(+3.00%)
Nov 17, 2008	45.48	46.71	44.61	45.33	3,113,541	-0.81(-1.76%)
Nov 14, 2008	47.05	49.02	45.74	46.14	0	-1.88(-3.92%)
Nov 13, 2008	45.94	48.03	43.94	48.02	5,232,258	+2.24(+4.90%)
Nov 12, 2008	46.88	47.16	45.45	45.78	3,629,276	-1.73(-3.64%)
Nov 11, 2008	48.96	48.98	46.99	47.51	4,793,991	-1.98(-4.00%)
Nov 10, 2008	51.25	51.88	48.73	49.49	4,054,086	-0.79(-1.57%)
Nov 07, 2008	49.28	50.71	48.33	50.28	0	+1.23(+2.51%)
Nov 06, 2008	53.31	53.63	48.66	49.05	7,253,285	-4.83(-8.97%)
Nov 05, 2008	55.11	55.34	53.11	53.88	4,767,144	-0.97(-1.77%)
Nov 04, 2008	54.58	55.15	53.81	54.85	4,618,403	+1.23(+2.30%)
Nov 03, 2008	54.24	54.67	53.02	53.62	3,776,862	-0.68(-1.26%)
Oct 31, 2008	52.45	54.82	51.63	54.30	6,144,074	+1.83(+3.49%)
Oct 30, 2008	51.53	53.23	50.32	52.47	5,172,287	+2.28(+4.54%)
Oct 29, 2008	51.27	52.62	50.02	50.19	5,427,759	-1.07(-2.08%)
Oct 28, 2008	47.16	51.39	46.89	51.26	6,795,469	+4.88(+10.52%)
Oct 27, 2008	48.06	48.66	46.23	46.38	7,396,190	-2.04(-4.22%)
Oct 24, 2008	47.89	50.85	47.89	48.42	0	-2.43(-4.77%)
Oct 23, 2008	51.04	51.98	48.12	50.85	8,769,933	-0.08(-0.16%)
Oct 22, 2008	52.94	54.26	50.01	50.93	9,078,427	-2.82(-5.25%)
Oct 21, 2008	57.04	57.94	53.67	53.75	11,494,828	-5.77(-9.69%)
Oct 20, 2008	58.73	60.07	57.86	59.52	5,797,836	+1.58(+2.72%)
Oct 17, 2008	57.63	60.50	56.03	57.94	0	-1.19(-2.01%)
Oct 16, 2008	60.81	60.81	54.15	59.13	5,549,551	+3.28(+5.88%)
Oct 15, 2008	61.26	61.26	55.42	55.85	4,804,330	-5.30(-8.67%)
Oct 14, 2008	59.63	61.84	58.86	61.15	7,475,517	+3.52(+6.10%)
Oct 13, 2008	57.16	57.79	56.13	57.63	7,008,589	+1.77(+3.18%)
Oct 10, 2008	56.76	60.07	52.20	55.85	0	-2.89(-4.91%)
Oct 09, 2008	62.73	63.92	58.52	58.74	7,810,909	-3.83(-6.12%)
Oct 08, 2008	61.94	64.79	61.29	62.57	8,287,296	-0.64(-1.01%)
Oct 07, 2008	66.27	67.56	63.21	63.21	8,069,175	-2.31(-3.53%)
Oct 06, 2008	65.96	67.12	64.71	65.52	5,336,225	-1.53(-2.28%)
Oct 03, 2008	67.40	68.52	66.82	67.05	0	+0.47(+0.71%)
Oct 02, 2008	69.08	69.98	65.68	66.57	6,237,157	-2.92(-4.21%)
Oct 01, 2008	69.53	70.04	68.63	69.50	4,509,877	-0.52(-0.75%)
Sep 30, 2008	70.40	71.71	69.08	70.02	5,595,531	-0.20(-0.28%)
Sep 29, 2008	71.07	73.43	68.67	70.22	5,222,855	-1.64(-2.28%)
Sep 26, 2008	69.83	72.06	68.32	71.86	0	+1.30(+1.85%)
Sep 25, 2008	69.41	71.29	68.89	70.56	3,691,917	+1.83(+2.66%)
Sep 24, 2008	68.74	69.66	68.05	68.73	2,974,850	+0.08(+0.11%)
Sep 23, 2008	69.11	70.14	67.68	68.66	4,194,398	-0.43(-0.62%)
Sep 22, 2008	70.08	71.19	67.81	69.08	4,421,543	-1.71(-2.42%)
Sep 19, 2008	75.02	75.02	69.08	70.79	0	-1.39(-1.93%)
Sep 18, 2008	68.15	73.35	68.00	72.19	7,769,957	+4.49(+6.63%)
Sep 17, 2008	70.47	71.72	67.69	67.70	6,143,291	-3.83(-5.36%)
Sep 16, 2008	70.29	72.34	67.75	71.53	9,141,695	+0.22(+0.30%)
Sep 15, 2008	73.65	74.82	70.79	71.31	9,499,732	-3.56(-4.76%)
Sep 12, 2008	73.42	74.87	73.07	74.87	0	+1.39(+1.89%)
Sep 11, 2008	72.29	73.56	70.40	73.49	3,646,838	+0.64(+0.89%)
Sep 10, 2008	74.30	74.30	72.66	72.84	5,043,334	-1.15(-1.55%)
Sep 09, 2008	75.98	76.50	73.96	73.99	4,729,252	-1.24(-1.65%)
Sep 08, 2008	75.35	76.58	73.78	75.23	4,602,019	+1.35(+1.82%)
Sep 05, 2008	72.07	74.28	71.84	73.88	0	+1.21(+1.67%)
Sep 04, 2008	73.94	74.06	72.12	72.67	4,183,849	-1.65(-2.22%)
Sep 03, 2008	74.75	75.46	73.85	74.32	3,589,584	-0.66(-0.89%)

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.

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Daily Press