Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.06	41.11	40.53	40.99	9,741,835	+0.28(+0.69%)
Apr 28, 2011	40.77	41.40	39.60	40.71	13,519,216	+0.79(+1.98%)
Apr 27, 2011	40.10	40.15	39.30	39.92	8,504,898	-0.05(-0.13%)
Apr 26, 2011	39.46	40.30	39.39	39.97	11,322,924	+0.62(+1.58%)
Apr 25, 2011	39.43	39.49	38.90	39.35	6,461,830	-0.13(-0.33%)
Apr 21, 2011	38.50	39.50	38.34	39.48	10,984,559	+1.25(+3.27%)
Apr 20, 2011	38.28	38.57	38.07	38.23	9,779,474	+0.53(+1.41%)
Apr 19, 2011	37.12	37.71	37.06	37.70	4,937,252	+0.69(+1.86%)
Apr 18, 2011	37.31	37.34	36.43	37.01	6,310,177	-0.77(-2.04%)
Apr 15, 2011	37.14	37.96	37.11	37.78	7,502,683	+0.85(+2.30%)
Apr 14, 2011	36.43	37.16	36.08	36.93	6,234,415	+0.23(+0.63%)
Apr 13, 2011	37.27	37.30	36.36	36.70	5,600,411	-0.26(-0.70%)
Apr 12, 2011	37.10	37.60	36.88	36.96	5,752,210	-0.80(-2.12%)
Apr 11, 2011	38.33	38.54	37.57	37.76	5,642,028	-0.76(-1.97%)
Apr 08, 2011	38.51	38.95	38.35	38.52	5,699,023	+0.19(+0.50%)
Apr 07, 2011	38.51	38.75	37.97	38.33	5,687,706	-0.16(-0.42%)
Apr 06, 2011	38.81	39.00	38.16	38.49	5,559,762	-0.17(-0.44%)
Apr 05, 2011	38.15	38.86	37.85	38.66	6,156,460	+0.51(+1.34%)
Apr 04, 2011	37.99	38.37	37.97	38.15	4,300,349	+0.24(+0.63%)
Apr 01, 2011	37.75	38.25	37.75	37.91	5,847,972	+0.16(+0.42%)
Mar 31, 2011	37.33	37.85	37.17	37.75	5,900,681	+0.48(+1.29%)
Mar 30, 2011	37.27	37.27	37.27	37.27	7,503,351	+0.03(+0.08%)
Mar 29, 2011	37.03	37.40	36.80	37.24	5,709,114	+0.20(+0.54%)
Mar 28, 2011	37.09	37.73	37.04	37.04	7,151,792	-0.11(-0.30%)
Mar 25, 2011	36.90	37.50	36.85	37.15	6,503,284	+0.39(+1.06%)
Mar 24, 2011	36.93	37.08	36.38	36.76	6,396,771	+0.06(+0.16%)
Mar 23, 2011	36.34	36.96	36.00	36.70	5,842,927	-0.03(-0.08%)
Mar 22, 2011	37.05	37.16	36.51	36.73	4,753,205	-0.24(-0.65%)
Mar 21, 2011	36.96	37.25	36.90	36.97	9,439,787	+1.12(+3.12%)
Mar 18, 2011	36.36	36.46	35.76	35.85	8,134,013	+0.14(+0.39%)
Mar 17, 2011	35.71	36.40	35.38	35.71	8,182,121	+0.58(+1.65%)
Mar 16, 2011	35.85	36.06	34.65	35.13	11,026,914	-0.83(-2.31%)
Mar 15, 2011	35.46	36.18	35.41	35.96	9,285,721	-0.65(-1.78%)
Mar 14, 2011	36.39	37.10	36.05	36.61	7,134,599	-0.18(-0.49%)
Mar 11, 2011	36.54	37.07	36.20	36.79	6,718,695	-0.03(-0.08%)
Mar 10, 2011	37.47	37.53	36.75	36.82	7,584,610	-1.09(-2.88%)
Mar 09, 2011	37.85	37.92	37.25	37.91	9,393,115	-0.39(-1.02%)
Mar 08, 2011	37.36	38.48	36.96	38.30	8,566,511	+1.04(+2.79%)
Mar 07, 2011	37.73	38.12	37.00	37.26	6,511,371	-0.26(-0.69%)
Mar 04, 2011	37.89	38.00	37.00	37.52	8,702,551	-0.37(-0.98%)
Mar 03, 2011	37.31	38.00	37.27	37.89	11,414,115	+1.27(+3.47%)
Mar 02, 2011	35.98	36.77	35.98	36.62	6,684,101	+0.48(+1.33%)
Mar 01, 2011	37.32	37.54	36.12	36.14	8,583,123	-1.02(-2.74%)
Feb 28, 2011	36.60	37.18	36.59	37.16	8,702,598	+0.84(+2.31%)
Feb 25, 2011	35.79	36.41	35.70	36.32	7,586,209	+0.83(+2.34%)
Feb 24, 2011	35.58	36.17	34.85	35.49	12,061,138	-0.53(-1.47%)
Feb 23, 2011	36.80	37.20	35.14	36.02	13,819,426	-1.14(-3.07%)
Feb 22, 2011	37.80	38.15	37.09	37.16	8,165,357	-1.38(-3.58%)
Feb 18, 2011	38.76	39.00	38.28	38.54	6,431,072	-0.22(-0.57%)
Feb 17, 2011	38.18	38.82	38.07	38.76	5,032,471	+0.46(+1.20%)
Feb 16, 2011	38.08	38.40	37.81	38.30	4,635,730	+0.34(+0.90%)
Feb 15, 2011	38.36	38.47	37.77	37.96	6,188,962	-0.53(-1.38%)
Feb 14, 2011	37.96	38.58	37.95	38.49	4,608,302	+0.11(+0.29%)
Feb 11, 2011	37.96	38.66	37.66	38.38	6,050,766	+0.25(+0.66%)
Feb 10, 2011	37.20	38.40	37.20	38.13	7,039,001	+0.67(+1.79%)
Feb 09, 2011	37.94	38.03	37.13	37.46	7,225,117	-0.48(-1.27%)
Feb 08, 2011	37.73	38.19	37.55	37.94	8,241,214	+0.32(+0.85%)
Feb 07, 2011	36.95	37.92	36.95	37.62	7,041,636	+0.61(+1.65%)
Feb 04, 2011	36.86	37.11	36.77	37.01	8,193,058	+0.27(+0.73%)
Feb 03, 2011	37.03	37.50	36.31	36.74	9,792,291	+0.10(+0.27%)
Feb 02, 2011	36.08	36.77	36.08	36.64	8,168,716	+0.28(+0.77%)
Feb 01, 2011	35.74	36.69	35.69	36.36	10,507,776	+0.88(+2.48%)
Jan 31, 2011	34.95	35.70	34.95	35.48	6,558,688	+0.42(+1.20%)
Jan 28, 2011	35.69	36.08	34.90	35.06	8,436,281	-0.51(-1.43%)
Jan 27, 2011	35.29	35.92	35.14	35.57	8,658,309	+0.26(+0.74%)
Jan 26, 2011	35.48	35.49	34.90	35.31	9,520,293	+0.03(+0.09%)
Jan 25, 2011	35.36	35.38	34.88	35.28	7,651,894	+0.29(+0.83%)
Jan 24, 2011	34.59	35.22	34.52	34.99	5,507,668	+0.50(+1.45%)
Jan 21, 2011	34.45	34.91	34.12	34.49	8,608,343	+0.20(+0.58%)
Jan 20, 2011	35.19	35.31	34.25	34.29	10,541,526	-0.88(-2.50%)
Jan 19, 2011	35.88	35.90	35.13	35.17	11,644,076	-0.82(-2.28%)
Jan 18, 2011	35.95	36.17	35.88	35.99	6,621,213	+0.06(+0.17%)
Jan 14, 2011	35.53	35.95	35.32	35.93	3,823,675	+0.28(+0.79%)
Jan 13, 2011	35.63	35.94	35.54	35.65	4,586,917	-0.20(-0.56%)
Jan 12, 2011	35.64	35.93	35.59	35.85	7,151,148	+0.36(+1.01%)
Jan 11, 2011	35.59	35.90	35.42	35.49	8,044,611	-0.01(-0.03%)
Jan 10, 2011	34.91	35.62	34.61	35.50	7,304,075	+0.57(+1.63%)
Jan 07, 2011	35.33	35.50	34.54	34.93	6,330,611	-0.41(-1.16%)
Jan 06, 2011	34.72	35.46	34.64	35.34	7,814,237	+0.66(+1.90%)
Jan 05, 2011	34.54	34.97	34.41	34.68	8,248,058	-0.06(-0.17%)
Jan 04, 2011	35.00	35.09	34.45	34.74	9,717,536	-0.45(-1.28%)
Jan 03, 2011	34.49	35.35	34.43	35.19	7,840,647	+1.05(+3.08%)
Dec 31, 2010	34.20	34.25	34.00	34.14	3,081,609	-0.11(-0.32%)
Dec 30, 2010	34.16	34.36	34.16	34.25	2,996,927	+0.02(+0.06%)
Dec 29, 2010	34.38	34.49	34.19	34.23	4,243,015	-0.15(-0.44%)
Dec 28, 2010	34.37	34.50	34.25	34.38	4,306,532	+0.05(+0.15%)
Dec 27, 2010	34.22	34.35	34.02	34.33	3,881,041	-0.08(-0.23%)
Dec 23, 2010	34.25	34.50	34.16	34.41	4,614,989	+0.04(+0.12%)
Dec 22, 2010	34.05	34.40	34.01	34.37	5,434,718	+0.29(+0.85%)
Dec 21, 2010	34.10	34.30	33.95	34.08	4,959,080	+0.24(+0.71%)
Dec 20, 2010	34.14	34.16	33.77	33.84	5,322,349	-0.11(-0.32%)
Dec 17, 2010	34.34	34.34	33.94	33.95	9,188,036	-0.40(-1.16%)
Dec 16, 2010	33.98	34.40	33.58	34.35	6,392,155	+0.51(+1.51%)
Dec 15, 2010	33.98	34.27	33.81	33.84	5,159,974	-0.22(-0.65%)
Dec 14, 2010	34.15	34.36	33.95	34.06	6,145,126	-0.02(-0.06%)
Dec 13, 2010	34.13	34.47	34.00	34.08	8,416,762	+0.01(+0.03%)
Dec 10, 2010	33.99	34.17	33.82	34.07	5,867,970	+0.12(+0.35%)
Dec 09, 2010	33.75	34.09	33.52	33.95	7,296,757	+0.39(+1.16%)
Dec 08, 2010	33.81	33.95	33.47	33.56	6,781,028	-0.20(-0.59%)
Dec 07, 2010	33.90	34.10	33.69	33.76	10,341,820	+0.61(+1.84%)
Dec 06, 2010	33.10	33.58	33.10	33.15	5,830,363	-0.21(-0.63%)
Dec 03, 2010	32.98	33.44	32.88	33.36	7,464,170	+0.12(+0.36%)
Dec 02, 2010	32.50	33.28	32.40	33.24	11,966,741	+0.82(+2.53%)
Dec 01, 2010	31.81	32.45	31.80	32.42	9,350,214	+1.24(+3.98%)
Nov 30, 2010	30.80	31.42	30.74	31.18	6,010,854	-0.10(-0.32%)
Nov 29, 2010	30.93	31.39	30.65	31.28	5,778,357	-0.01(-0.03%)
Nov 26, 2010	31.21	31.51	31.20	31.29	2,327,079	-0.38(-1.20%)
Nov 24, 2010	31.00	31.67	31.67	31.67	5,243,478	+0.85(+2.76%)
Nov 23, 2010	30.91	31.06	30.57	30.82	7,083,269	-0.68(-2.16%)
Nov 22, 2010	31.05	31.65	30.83	31.50	6,384,782	-0.21(-0.66%)
Nov 19, 2010	31.24	31.71	31.13	31.71	5,851,723	+0.35(+1.12%)
Nov 18, 2010	31.01	31.79	30.96	31.36	8,666,917	+0.80(+2.62%)
Nov 17, 2010	30.63	30.94	30.30	30.56	5,696,937	+0.00(+0.00%)
Nov 16, 2010	30.82	30.89	30.28	30.56	9,201,681	-0.81(-2.58%)
Nov 15, 2010	31.39	31.49	31.06	31.37	5,462,809	+0.07(+0.22%)
Nov 12, 2010	31.35	31.56	31.01	31.30	9,903,260	-0.51(-1.60%)
Nov 11, 2010	31.41	31.91	31.32	31.81	6,690,790	+0.12(+0.38%)
Nov 10, 2010	31.42	31.92	31.06	31.69	6,467,425	-0.12(-0.38%)
Nov 09, 2010	32.23	32.46	31.54	31.81	7,117,168	-0.50(-1.55%)
Nov 08, 2010	31.98	32.50	31.98	32.31	5,905,434	-0.19(-0.58%)
Nov 05, 2010	32.69	32.93	32.30	32.50	7,065,447	-0.27(-0.82%)
Nov 04, 2010	31.95	32.97	31.88	32.77	13,320,442	+1.21(+3.83%)
Nov 03, 2010	31.41	31.70	31.01	31.56	8,406,604	+0.17(+0.54%)
Nov 02, 2010	31.25	31.63	31.10	31.39	6,009,621	+0.50(+1.62%)
Nov 01, 2010	31.09	31.57	30.69	30.89	5,851,312	+0.05(+0.16%)
Oct 29, 2010	30.89	31.09	30.60	30.84	7,854,280	-0.02(-0.06%)
Oct 28, 2010	31.55	31.90	30.55	30.86	10,039,195	-0.35(-1.12%)
Oct 27, 2010	31.18	31.26	30.63	31.21	7,621,613	-0.35(-1.11%)
Oct 25, 2010	30.61	31.70	30.54	31.56	21,082,232	+1.36(+4.50%)
Oct 22, 2010	30.55	30.60	30.01	30.20	5,601,330	-0.32(-1.05%)
Oct 21, 2010	30.14	30.86	30.03	30.52	9,205,532	+0.33(+1.09%)
Oct 20, 2010	29.50	30.65	29.32	30.19	10,563,592	+0.85(+2.90%)
Oct 19, 2010	29.39	29.90	29.05	29.34	12,719,674	-0.50(-1.68%)
Oct 18, 2010	29.29	30.00	29.27	29.84	6,674,956	+0.41(+1.39%)
Oct 15, 2010	29.51	29.81	29.07	29.43	7,700,475	+0.12(+0.41%)
Oct 14, 2010	29.80	29.86	28.97	29.31	9,597,743	-0.51(-1.71%)
Oct 13, 2010	30.05	30.05	29.62	29.82	12,482,861	+0.01(+0.03%)
Oct 12, 2010	29.68	29.88	29.45	29.81	6,838,411	-0.04(-0.13%)
Oct 11, 2010	29.99	30.08	29.62	29.85	5,032,113	-0.18(-0.60%)
Oct 08, 2010	30.03	30.16	29.16	30.03	11,948,706	+0.88(+3.02%)
Oct 07, 2010	29.07	29.20	28.55	29.15	150	+0.20(+0.69%)
Oct 06, 2010	28.34	29.03	28.34	28.95	10,175,961	+0.48(+1.69%)
Oct 05, 2010	27.83	28.51	27.66	28.47	19,506	+1.00(+3.64%)
Oct 04, 2010	27.75	27.87	27.38	27.47	7,245,828	-0.41(-1.47%)
Oct 01, 2010	27.88	27.88	27.38	27.88	7,392,738	+0.42(+1.54%)
Sep 30, 2010	27.46	28.00	27.09	27.46	202,700	+0.07(+0.24%)
Sep 29, 2010	27.66	27.85	27.36	27.39	7,645,756	-0.47(-1.69%)
Sep 28, 2010	27.84	28.04	27.48	27.86	483	-0.06(-0.21%)
Sep 27, 2010	28.12	28.35	27.89	27.92	6,838,357	-0.15(-0.53%)
Sep 24, 2010	27.35	28.09	27.31	28.07	8,336,088	+1.10(+4.08%)
Sep 23, 2010	26.97	27.32	26.72	26.97	6,980,754	-0.39(-1.43%)
Sep 22, 2010	27.14	27.55	27.11	27.36	8,308,115	+0.11(+0.40%)
Sep 21, 2010	27.25	27.50	26.86	27.25	7,921,630	+0.08(+0.29%)
Sep 20, 2010	26.75	27.30	26.63	27.17	8,224,816	+0.45(+1.68%)
Sep 17, 2010	26.72	26.77	26.47	26.72	11,110,149	+0.55(+2.10%)
Sep 15, 2010	26.27	26.44	26.02	26.17	8,753,818	-0.36(-1.36%)
Sep 14, 2010	26.47	26.67	26.07	26.53	7,271,169	-0.06(-0.23%)
Sep 13, 2010	26.29	26.62	26.17	26.59	6,548,717	+0.60(+2.31%)
Sep 10, 2010	25.71	26.08	25.65	25.99	4,882,491	+0.30(+1.17%)
Sep 09, 2010	26.15	26.25	25.58	25.69	7,250,855	-0.07(-0.27%)
Sep 08, 2010	25.49	25.97	25.49	25.76	358,492	+0.27(+1.06%)
Sep 07, 2010	26.20	26.29	25.37	25.49	3,921	-0.98(-3.70%)
Sep 03, 2010	26.13	26.48	25.97	26.47	7,199,769	+0.59(+2.28%)
Sep 02, 2010	25.54	26.01	25.51	25.88	27,404	+0.29(+1.13%)
Sep 01, 2010	24.84	25.77	24.61	25.59	10,617,821	+1.27(+5.22%)
Aug 31, 2010	24.28	24.49	23.92	24.32	43,630	-0.03(-0.12%)
Aug 30, 2010	24.58	24.91	24.32	24.35	9,244,018	-0.37(-1.50%)
Aug 27, 2010	24.65	24.77	23.70	24.72	13,724,507	+0.94(+3.95%)
Aug 26, 2010	23.37	23.88	23.35	23.78	15,022,239	+0.66(+2.85%)
Aug 25, 2010	22.95	23.24	22.55	23.12	16,037,963	+0.00(+0.00%)
Aug 24, 2010	23.70	23.80	23.05	23.12	14,912	-0.92(-3.83%)
Aug 23, 2010	24.58	24.71	24.03	24.04	8,171,274	-0.39(-1.60%)
Aug 20, 2010	24.74	24.87	24.21	24.43	10,029,220	-0.48(-1.93%)
Aug 19, 2010	25.55	25.59	24.72	24.91	33,261	-0.81(-3.15%)
Aug 18, 2010	25.30	25.78	25.24	25.72	28,888	+0.22(+0.86%)
Aug 17, 2010	25.34	25.93	25.31	25.50	13,464	+0.32(+1.27%)
Aug 16, 2010	25.05	25.35	24.68	25.18	5,642,591	+0.02(+0.08%)
Aug 13, 2010	25.16	25.23	24.75	25.16	8,791,064	+0.18(+0.72%)
Aug 12, 2010	24.52	25.08	24.34	24.98	10,696,172	-0.20(-0.79%)
Aug 11, 2010	25.28	25.44	24.87	25.18	11,923,684	-0.49(-1.91%)
Aug 10, 2010	25.55	26.23	25.55	25.67	300	-0.33(-1.27%)
Aug 09, 2010	25.60	26.07	25.57	26.00	9,585,394	+0.56(+2.20%)
Aug 06, 2010	25.44	25.65	24.96	25.44	10,385,445	+0.18(+0.71%)
Aug 05, 2010	24.81	25.31	24.70	25.26	13,211,601	+0.47(+1.90%)
Aug 04, 2010	25.55	25.77	24.72	24.79	44,988	-0.71(-2.78%)
Aug 03, 2010	26.14	26.58	25.32	25.50	95,638	-2.83(-9.99%)
Aug 02, 2010	27.94	28.50	27.80	28.33	11,075,603	+1.00(+3.66%)
Jul 30, 2010	27.33	27.50	26.73	27.33	9,240,811	+0.06(+0.22%)
Jul 29, 2010	27.32	27.67	26.67	27.27	12,271	-0.08(-0.29%)
Jul 28, 2010	27.35	27.49	26.99	27.35	922	+0.00(+0.00%)
Jul 27, 2010	27.35	28.28	27.18	27.35	57,180	+0.10(+0.37%)
Jul 26, 2010	26.83	27.26	26.71	27.25	5,596,809	+0.32(+1.19%)
Jul 23, 2010	26.51	26.99	26.41	26.93	7,614,836	+0.29(+1.09%)
Jul 22, 2010	25.93	26.75	25.87	26.64	26,772	+1.12(+4.39%)
Jul 21, 2010	25.89	25.96	25.22	25.52	10,935,382	-0.06(-0.23%)
Jul 20, 2010	25.58	25.60	24.47	25.58	8,592,279	+0.45(+1.79%)
Jul 19, 2010	25.24	25.40	24.80	25.13	7,287,594	-0.04(-0.16%)
Jul 16, 2010	25.17	26.36	25.08	25.17	12,656,069	-1.15(-4.37%)
Jul 15, 2010	27.06	27.19	26.18	26.32	13,164,771	-0.68(-2.52%)
Jul 14, 2010	26.62	27.25	26.24	27.00	48,273	+0.29(+1.09%)
Jul 13, 2010	26.17	27.00	26.01	26.71	10,657,033	+0.96(+3.73%)
Jul 12, 2010	25.79	26.09	25.47	25.75	10,563,143	-0.20(-0.77%)
Jul 09, 2010	25.95	25.96	25.02	25.95	11,798,842	+0.96(+3.84%)
Jul 08, 2010	24.55	25.04	24.35	24.99	16,373	+0.70(+2.88%)
Jul 07, 2010	23.03	24.29	23.03	24.29	30,775	+1.23(+5.33%)
Jul 06, 2010	23.37	23.61	22.75	23.06	3,280	+0.09(+0.39%)
Jul 02, 2010	22.97	23.43	22.42	22.97	10,920,636	-0.29(-1.25%)
Jul 01, 2010	23.60	24.15	22.73	23.26	16,756,407	-0.51(-2.15%)
Jun 30, 2010	23.77	24.84	23.66	23.77	2,365	-0.39(-1.61%)
Jun 29, 2010	24.96	25.00	23.98	24.16	20,958	-1.17(-4.62%)
Jun 25, 2010	25.33	25.57	24.89	25.33	14,493,348	+0.04(+0.16%)
Jun 24, 2010	26.00	26.15	25.22	25.29	20,839	-1.00(-3.80%)
Jun 23, 2010	26.21	26.53	25.69	26.29	9,426,464	+0.05(+0.19%)
Jun 22, 2010	26.93	27.28	26.16	26.24	14,591	-0.72(-2.67%)
Jun 21, 2010	27.39	27.78	26.70	26.96	8,285,485	-0.04(-0.15%)
Jun 18, 2010	27.00	27.02	26.66	27.00	9,721,390	+0.34(+1.28%)
Jun 17, 2010	26.76	26.86	25.83	26.66	144	-0.06(-0.22%)
Jun 16, 2010	26.47	26.89	26.31	26.72	6,900,217	-0.07(-0.26%)
Jun 15, 2010	26.17	26.79	26.13	26.79	9,510,757	+0.89(+3.44%)
Jun 14, 2010	27.04	27.09	25.82	25.90	11,972,535	-0.82(-3.07%)
Jun 11, 2010	25.95	26.75	25.87	26.72	7,629,151	+0.33(+1.25%)
Jun 10, 2010	26.00	26.41	25.73	26.39	45,336	+0.95(+3.73%)
Jun 09, 2010	25.48	26.15	25.31	25.44	13,810,486	+0.29(+1.15%)
Jun 08, 2010	24.45	25.16	24.09	25.15	500	+0.71(+2.91%)
Jun 07, 2010	25.03	25.26	24.42	24.44	12,073,159	-0.40(-1.61%)
Jun 04, 2010	24.84	25.90	24.75	24.84	22,301,830	-1.24(-4.75%)
Jun 03, 2010	26.50	26.63	25.70	26.08	8,967,031	-0.38(-1.44%)
Jun 02, 2010	26.03	26.49	25.84	26.46	88,473	+0.86(+3.36%)
Jun 01, 2010	26.46	26.80	25.60	25.60	63,613	-1.31(-4.87%)
May 28, 2010	26.91	27.97	26.75	26.91	13,371,942	-1.16(-4.13%)
May 27, 2010	27.17	28.10	27.03	28.07	13,591,968	+1.55(+5.84%)
May 26, 2010	27.13	27.28	26.43	26.52	1,000	-0.27(-1.01%)
May 25, 2010	24.67	26.82	24.34	26.79	41,331	+0.93(+3.60%)
May 24, 2010	26.22	26.47	25.78	25.86	13,571,363	-0.61(-2.30%)
May 21, 2010	25.05	26.60	25.05	26.47	19,513,332	+1.05(+4.12%)
May 20, 2010	25.65	26.50	25.42	25.42	46,193	-1.12(-4.21%)
May 19, 2010	26.46	26.92	26.13	26.54	12,458,288	-0.19(-0.71%)
May 18, 2010	27.27	27.99	26.52	26.73	11,867	-0.17(-0.63%)
May 17, 2010	27.40	27.60	26.21	26.90	13,255,402	-0.44(-1.61%)
May 14, 2010	27.34	28.50	27.08	27.34	16,734,978	-1.71(-5.89%)
May 13, 2010	29.07	29.85	28.78	29.05	15,289,811	+0.98(+3.49%)
May 12, 2010	28.10	28.88	27.86	28.07	13,636,474	+0.18(+0.65%)
May 11, 2010	28.20	28.35	27.88	27.89	21,737	+0.45(+1.64%)
May 10, 2010	27.28	27.47	26.98	27.44	23,225,180	+1.94(+7.61%)
May 07, 2010	26.74	27.80	25.45	25.50	34,605,240	-1.15(-4.32%)
May 06, 2010	26.93	28.61	23.40	26.65	8,470	-2.10(-7.30%)
May 05, 2010	28.72	28.84	28.08	28.75	17,173,844	-0.56(-1.91%)
May 04, 2010	30.80	30.87	28.80	29.31	55,649	-2.11(-6.72%)

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.

Dow Chemical (NY: )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Dow Chemical (NY: )

Historical Prices

Sections

Services

The Daily Press