Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	9.214	9.219	8.974	9.034	114,113,776	-0.12(-1.31%)
Sep 29, 2009	9.045	9.247	8.979	9.154	121,284,760	+0.03(+0.30%)
Sep 28, 2009	8.974	9.137	8.957	9.127	53,848,444	+0.17(+1.95%)
Sep 25, 2009	8.968	9.077	8.941	8.952	66,577,180	-0.02(-0.24%)
Sep 24, 2009	8.974	9.012	8.892	8.974	94,844,688	+0.01(+0.06%)
Sep 23, 2009	9.203	9.214	8.957	8.968	88,183,016	-0.20(-2.20%)
Sep 22, 2009	9.197	9.241	9.061	9.170	109,839,040	+0.09(+0.96%)
Sep 21, 2009	9.028	9.121	8.990	9.083	65,845,536	+0.07(+0.79%)
Sep 18, 2009	8.990	9.170	8.936	9.012	122,890,248	+0.02(+0.24%)
Sep 17, 2009	8.930	9.066	8.875	8.990	77,318,992	+0.15(+1.65%)
Sep 16, 2009	8.930	8.974	8.821	8.844	83,782,288	-0.00(-0.04%)
Sep 15, 2009	8.946	8.946	8.794	8.848	73,597,048	-0.08(-0.92%)
Sep 14, 2009	8.848	8.974	8.788	8.930	62,799,180	+0.06(+0.68%)
Sep 11, 2009	8.952	8.990	8.864	8.870	56,808,656	-0.05(-0.55%)
Sep 10, 2009	8.854	8.952	8.854	8.919	84,262,296	+0.09(+1.05%)
Sep 09, 2009	8.875	8.892	8.783	8.826	73,695,056	-0.02(-0.25%)
Sep 08, 2009	8.946	8.952	8.794	8.848	69,299,128	-0.10(-1.10%)
Sep 04, 2009	8.733	8.957	8.728	8.946	54,176,528	+0.17(+1.93%)
Sep 03, 2009	8.761	8.854	8.706	8.777	65,043,764	-0.17(-1.89%)
Sep 02, 2009	8.925	9.006	8.804	8.946	73,201,920	+0.02(+0.18%)
Sep 01, 2009	9.028	9.127	8.870	8.930	72,280,976	-0.19(-2.04%)
Aug 31, 2009	9.077	9.187	9.012	9.116	65,122,160	-0.06(-0.65%)
Aug 28, 2009	9.208	9.219	9.083	9.176	61,396,484	-0.03(-0.30%)
Aug 27, 2009	9.094	9.241	9.061	9.203	55,297,408	+0.05(+0.54%)
Aug 26, 2009	9.165	9.214	9.083	9.154	66,919,264	-0.02(-0.18%)
Aug 25, 2009	9.165	9.268	9.105	9.170	74,486,512	+0.04(+0.42%)
Aug 24, 2009	9.132	9.165	9.066	9.132	57,106,988	+0.05(+0.54%)
Aug 21, 2009	9.001	9.127	8.881	9.083	118,737,552	+0.22(+2.53%)
Aug 20, 2009	8.979	8.979	8.843	8.859	79,002,720	-0.08(-0.86%)
Aug 19, 2009	8.706	8.979	8.679	8.935	85,049,392	+0.21(+2.44%)
Aug 18, 2009	8.668	8.755	8.622	8.723	67,247,664	+0.14(+1.59%)
Aug 17, 2009	8.499	8.723	8.488	8.586	82,529,056	-0.02(-0.25%)
Aug 14, 2009	8.663	8.663	8.482	8.608	61,871,396	-0.02(-0.19%)
Aug 13, 2009	8.668	8.679	8.537	8.624	68,592,208	-0.03(-0.38%)
Aug 12, 2009	8.652	8.733	8.597	8.657	64,923,336	+0.02(+0.19%)
Aug 11, 2009	8.624	8.706	8.597	8.641	51,263,488	-0.04(-0.50%)
Aug 10, 2009	8.652	8.723	8.630	8.684	51,489,628	-0.03(-0.31%)
Aug 07, 2009	8.684	8.826	8.668	8.712	72,919,400	+0.09(+1.08%)
Aug 06, 2009	8.668	8.684	8.570	8.619	69,797,904	-0.04(-0.50%)
Aug 05, 2009	8.723	8.733	8.542	8.663	107,560,360	-0.11(-1.24%)
Aug 04, 2009	8.706	8.832	8.684	8.772	89,752,240	+0.03(+0.31%)
Aug 03, 2009	8.799	8.815	8.624	8.744	92,522,776	+0.05(+0.57%)
Jul 31, 2009	8.794	8.832	8.679	8.695	78,687,216	-0.01(-0.06%)
Jul 30, 2009	8.712	8.875	8.673	8.701	88,809,808	+0.10(+1.21%)
Jul 29, 2009	8.733	8.777	8.537	8.597	111,576,144	-0.15(-1.75%)
Jul 28, 2009	9.001	9.094	8.712	8.750	138,077,088	-0.31(-3.38%)
Jul 27, 2009	9.023	9.088	8.946	9.056	86,915,624	+0.06(+0.67%)
Jul 24, 2009	8.761	9.006	8.750	8.995	93,423,544	+0.18(+2.04%)
Jul 23, 2009	8.761	8.952	8.684	8.815	107,520,184	+0.15(+1.76%)
Jul 22, 2009	8.553	8.990	8.515	8.663	153,184,224	+0.09(+1.08%)
Jul 21, 2009	8.417	8.613	8.384	8.570	101,499,960	+0.24(+2.88%)
Jul 20, 2009	8.204	8.346	8.051	8.330	101,145,768	+0.16(+2.01%)
Jul 17, 2009	8.231	8.253	8.111	8.166	97,527,760	-0.06(-0.73%)
Jul 16, 2009	8.171	8.242	8.122	8.226	68,065,784	+0.03(+0.33%)
Jul 15, 2009	8.171	8.215	8.018	8.199	79,788,152	+0.07(+0.81%)
Jul 14, 2009	8.002	8.155	7.980	8.133	68,381,016	+0.08(+0.95%)
Jul 13, 2009	7.833	8.062	7.816	8.057	97,160,816	+0.31(+3.94%)
Jul 10, 2009	7.767	7.800	7.702	7.751	71,332,528	-0.05(-0.63%)
Jul 09, 2009	7.980	8.013	7.762	7.800	112,421,952	-0.17(-2.19%)
Jul 08, 2009	8.046	8.078	7.915	7.975	92,746,472	+0.01(+0.14%)
Jul 07, 2009	7.942	8.100	7.887	7.964	111,603,896	+0.01(+0.14%)
Jul 06, 2009	7.860	7.975	7.789	7.953	100,636,088	+0.05(+0.62%)
Jul 02, 2009	8.062	8.078	7.882	7.904	75,654,512	-0.23(-2.82%)
Jul 01, 2009	8.171	8.210	8.040	8.133	85,758,824	-0.05(-0.67%)
Jun 30, 2009	8.335	8.340	8.062	8.188	95,562,568	-0.14(-1.70%)
Jun 29, 2009	8.324	8.390	8.171	8.330	58,631,108	+0.04(+0.46%)
Jun 26, 2009	8.313	8.390	8.177	8.291	79,356,720	-0.08(-0.91%)
Jun 25, 2009	8.171	8.384	8.133	8.368	94,310,352	+0.33(+4.14%)
Jun 24, 2009	8.084	8.166	7.980	8.035	70,040,208	-0.01(-0.07%)
Jun 23, 2009	8.008	8.084	7.969	8.040	88,538,728	-0.03(-0.41%)
Jun 22, 2009	8.128	8.215	8.013	8.073	107,120,416	-0.11(-1.40%)
Jun 19, 2009	8.270	8.362	8.171	8.188	154,979,424	+0.04(+0.54%)
Jun 18, 2009	7.991	8.286	7.958	8.144	122,565,200	+0.19(+2.33%)
Jun 17, 2009	7.767	8.024	7.756	7.958	100,763,936	+0.23(+2.97%)
Jun 16, 2009	7.756	7.893	7.703	7.729	83,689,888	+0.02(+0.21%)
Jun 15, 2009	8.024	8.024	7.653	7.713	108,042,288	-0.34(-4.27%)
Jun 12, 2009	7.953	8.224	7.920	8.057	135,994,048	+0.07(+0.89%)
Jun 11, 2009	7.691	8.089	7.669	7.986	129,045,104	+0.32(+4.13%)
Jun 10, 2009	7.713	7.816	7.609	7.669	86,506,008	-0.04(-0.57%)
Jun 09, 2009	7.844	7.877	7.696	7.713	77,871,968	-0.10(-1.26%)
Jun 08, 2009	7.800	7.887	7.707	7.811	87,832,880	-0.11(-1.38%)
Jun 05, 2009	8.073	8.095	7.827	7.920	90,090,888	-0.07(-0.89%)
Jun 04, 2009	8.155	8.155	7.969	7.991	74,149,312	-0.14(-1.68%)
Jun 03, 2009	8.106	8.144	7.997	8.128	95,304,984	-0.05(-0.60%)
Jun 02, 2009	8.177	8.242	8.089	8.177	91,869,400	+0.12(+1.49%)
Jun 01, 2009	8.384	8.433	8.024	8.057	129,146,144	-0.23(-2.83%)
May 29, 2009	8.078	8.297	7.997	8.291	126,384,944	+0.27(+3.40%)
May 28, 2009	8.057	8.111	7.953	8.018	78,093,688	+0.02(+0.20%)
May 27, 2009	8.188	8.215	7.964	8.002	64,839,004	-0.20(-2.40%)
May 26, 2009	8.133	8.286	8.040	8.199	91,227,912	+0.03(+0.40%)
May 22, 2009	8.100	8.237	8.008	8.166	61,865,068	+0.07(+0.88%)
May 21, 2009	8.204	8.291	8.013	8.095	90,356,992	-0.15(-1.85%)
May 20, 2009	8.270	8.357	8.199	8.248	65,989,160	+0.01(+0.07%)
May 19, 2009	8.291	8.346	8.199	8.242	62,528,244	-0.05(-0.59%)
May 18, 2009	8.199	8.313	8.177	8.291	73,582,488	+0.10(+1.20%)
May 15, 2009	8.286	8.346	8.128	8.193	93,004,888	-0.18(-2.15%)
May 14, 2009	8.330	8.461	8.291	8.373	89,439,656	+0.04(+0.46%)
May 13, 2009	8.237	8.515	8.177	8.335	180,013,296	+0.19(+2.28%)
May 12, 2009	7.773	8.302	7.751	8.149	213,766,512	+0.43(+5.51%)
May 11, 2009	7.696	7.871	7.696	7.724	97,078,280	-0.14(-1.74%)
May 08, 2009	7.822	7.920	7.778	7.860	103,613,440	+0.17(+2.15%)
May 07, 2009	7.653	7.877	7.560	7.695	137,279,840	+0.10(+1.35%)
May 06, 2009	7.735	7.778	7.511	7.593	111,113,600	-0.20(-2.59%)
May 05, 2009	7.636	7.838	7.604	7.795	117,760,920	+0.16(+2.15%)
May 04, 2009	7.478	7.636	7.434	7.631	114,008,000	+0.22(+2.95%)
May 01, 2009	7.309	7.413	7.232	7.413	103,294,296	+0.12(+1.65%)
Apr 30, 2009	7.413	7.489	7.249	7.292	118,368,048	-0.04(-0.52%)
Apr 29, 2009	7.287	7.423	7.178	7.331	143,225,632	+0.03(+0.37%)
Apr 28, 2009	7.445	7.451	7.172	7.303	124,327,712	-0.06(-0.82%)
Apr 27, 2009	7.292	7.402	7.211	7.363	104,253,952	+0.17(+2.43%)
Apr 24, 2009	7.265	7.303	7.090	7.189	120,219,040	-0.06(-0.83%)
Apr 23, 2009	7.156	7.265	6.960	7.249	157,777,296	+0.13(+1.84%)
Apr 22, 2009	7.331	7.336	7.118	7.118	132,284,072	-0.26(-3.55%)
Apr 21, 2009	7.418	7.445	7.151	7.380	121,442,080	-0.04(-0.52%)
Apr 20, 2009	7.625	7.653	7.402	7.418	95,857,064	-0.31(-4.03%)
Apr 17, 2009	7.647	7.789	7.587	7.729	133,257,632	+0.14(+1.87%)
Apr 16, 2009	7.604	7.636	7.402	7.587	95,562,720	+0.02(+0.29%)
Apr 15, 2009	7.282	7.609	7.271	7.565	108,018,088	+0.28(+3.90%)
Apr 14, 2009	7.380	7.391	7.211	7.282	106,296,536	-0.08(-1.04%)
Apr 13, 2009	7.385	7.489	7.325	7.358	76,573,592	-0.04(-0.52%)
Apr 09, 2009	7.434	7.489	7.287	7.396	100,814,944	+0.04(+0.52%)
Apr 08, 2009	7.391	7.484	7.292	7.358	76,876,528	-0.02(-0.22%)
Apr 07, 2009	7.434	7.484	7.347	7.374	91,736,368	-0.11(-1.46%)
Apr 06, 2009	7.402	7.743	7.391	7.484	109,144,472	+0.09(+1.18%)
Apr 03, 2009	7.418	7.516	7.342	7.396	96,954,744	-0.22(-2.87%)
Apr 02, 2009	7.675	7.696	7.489	7.615	110,715,640	-0.02(-0.29%)
Apr 01, 2009	7.418	7.664	7.331	7.636	117,803,288	+0.20(+2.72%)
Mar 31, 2009	7.533	7.571	7.402	7.434	104,955,776	-0.04(-0.58%)
Mar 30, 2009	7.576	7.664	7.396	7.478	109,503,480	-0.37(-4.73%)
Mar 26, 2009	7.795	7.981	7.751	7.849	101,441,344	+0.07(+0.84%)
Mar 25, 2009	7.631	7.969	7.582	7.784	126,325,952	+0.19(+2.44%)
Mar 24, 2009	7.593	7.729	7.554	7.598	78,253,128	-0.05(-0.71%)
Mar 23, 2009	7.516	7.685	7.462	7.653	120,915,088	+0.21(+2.86%)
Mar 20, 2009	7.478	7.615	7.369	7.440	131,108,848	+0.03(+0.41%)
Mar 19, 2009	7.784	7.784	7.320	7.410	123,852,776	-0.37(-4.74%)
Mar 18, 2009	7.756	7.958	7.489	7.778	101,819,728	-0.01(-0.07%)
Mar 17, 2009	7.702	7.800	7.576	7.784	98,928,456	+0.06(+0.78%)
Mar 16, 2009	7.986	8.182	7.713	7.724	155,681,840	-0.21(-2.68%)
Mar 13, 2009	7.620	8.035	7.554	7.937	0	+0.28(+3.71%)
Mar 12, 2009	7.232	7.718	7.063	7.653	205,738,896	+0.67(+9.62%)
Mar 11, 2009	7.151	7.200	6.949	6.981	146,098,912	-0.16(-2.22%)
Mar 10, 2009	6.932	7.167	6.872	7.140	175,773,808	+0.25(+3.56%)
Mar 09, 2009	6.758	7.052	6.758	6.894	129,098,560	-0.05(-0.79%)
Mar 06, 2009	6.910	6.960	6.747	6.949	0	+0.03(+0.47%)
Mar 05, 2009	6.752	6.960	6.687	6.916	186,413,856	+0.09(+1.36%)
Mar 04, 2009	6.610	6.932	6.512	6.823	165,819,488	+0.43(+6.72%)
Mar 02, 2009	6.594	6.643	6.381	6.393	194,147,168	-0.33(-4.85%)
Feb 27, 2009	6.807	6.867	6.703	6.719	0	-0.22(-3.15%)
Feb 26, 2009	7.211	7.298	6.932	6.938	135,770,240	-0.20(-2.75%)
Feb 25, 2009	7.331	7.331	7.041	7.134	136,807,056	-0.28(-3.83%)
Feb 24, 2009	7.298	7.456	7.167	7.418	120,120,296	+0.17(+2.41%)
Feb 23, 2009	7.478	7.505	7.232	7.243	123,666,760	-0.24(-3.21%)
Feb 20, 2009	7.549	7.658	7.423	7.484	0	-0.17(-2.28%)
Feb 19, 2009	7.806	7.877	7.631	7.658	75,748,040	-0.07(-0.92%)
Feb 18, 2009	7.702	7.860	7.675	7.729	88,666,536	-0.05(-0.63%)
Feb 17, 2009	7.795	7.871	7.669	7.778	116,131,992	-0.18(-2.26%)
Feb 13, 2009	7.926	8.155	7.915	7.958	106,371,816	-0.04(-0.48%)
Feb 12, 2009	7.806	8.013	7.696	7.997	119,447,632	+0.15(+1.88%)
Feb 11, 2009	7.740	7.860	7.707	7.849	92,393,320	+0.17(+2.20%)
Feb 10, 2009	7.500	8.029	7.500	7.680	139,170,272	-0.35(-4.35%)
Feb 09, 2009	8.253	8.253	7.975	8.029	87,590,352	-0.07(-0.88%)
Feb 06, 2009	7.937	8.196	7.887	8.100	116,926,176	+0.19(+2.34%)
Feb 05, 2009	7.934	8.057	7.822	7.915	141,303,888	-0.04(-0.48%)
Feb 04, 2009	8.209	8.280	7.931	7.953	120,255,480	-0.34(-4.14%)
Feb 03, 2009	7.860	8.395	7.860	8.297	118,788,048	+0.17(+2.08%)
Feb 02, 2009	7.986	8.275	7.926	8.128	126,759,648	+0.17(+2.13%)
Jan 30, 2009	8.237	8.253	7.915	7.958	0	-0.29(-3.57%)
Jan 29, 2009	8.346	8.450	8.199	8.253	123,959,960	-0.17(-2.07%)
Jan 28, 2009	8.706	8.733	8.193	8.428	199,366,080	-0.21(-2.40%)
Jan 27, 2009	8.521	8.744	8.488	8.635	204,493,648	+0.09(+1.09%)
Jan 26, 2009	8.990	9.023	8.346	8.542	385,563,584	-0.98(-10.32%)
Jan 23, 2009	9.148	9.563	9.034	9.525	198,829,760	+0.13(+1.39%)
Jan 22, 2009	9.427	9.465	9.290	9.394	85,597,848	-0.15(-1.54%)
Jan 21, 2009	9.446	9.563	9.225	9.541	80,207,064	+0.15(+1.63%)
Jan 20, 2009	9.410	9.732	9.345	9.389	96,703,384	-0.16(-1.71%)
Jan 16, 2009	9.700	9.700	9.372	9.552	0	+0.06(+0.63%)
Jan 15, 2009	9.399	9.492	9.017	9.492	147,927,408	+0.08(+0.87%)
Jan 14, 2009	9.438	9.520	9.279	9.410	83,488,576	-0.19(-1.99%)
Jan 13, 2009	9.498	9.612	9.432	9.601	79,438,760	+0.13(+1.32%)
Jan 12, 2009	9.645	9.656	9.399	9.476	62,033,460	-0.04(-0.46%)
Jan 09, 2009	9.672	9.727	9.470	9.520	66,106,384	-0.11(-1.19%)
Jan 08, 2009	9.498	9.656	9.459	9.634	60,943,840	+0.09(+0.91%)
Jan 07, 2009	9.651	9.727	9.498	9.547	71,937,096	-0.17(-1.74%)
Jan 06, 2009	10.000	10.07	9.667	9.716	93,838,080	-0.20(-1.98%)
Jan 05, 2009	10.04	10.09	9.760	9.913	77,242,776	-0.06(-0.60%)
Jan 02, 2009	9.760	9.989	9.661	9.973	52,668,968	+0.31(+3.16%)
Jan 01, 2009	9.634	9.809	9.590	9.667	0	+0.00(+0.00%)
Dec 31, 2008	9.634	9.809	9.590	9.667	59,511,352	-0.02(-0.23%)
Dec 30, 2008	9.503	9.721	9.459	9.689	69,528,112	+0.25(+2.66%)
Dec 29, 2008	9.345	9.443	9.285	9.438	58,239,804	+0.10(+1.11%)
Dec 26, 2008	9.318	9.372	9.263	9.334	27,291,266	+0.05(+0.53%)
Dec 24, 2008	9.334	9.356	9.241	9.285	26,153,516	-0.01(-0.12%)
Dec 23, 2008	9.465	9.498	9.279	9.296	59,154,272	-0.08(-0.87%)
Dec 22, 2008	9.487	9.558	9.225	9.378	86,884,760	-0.07(-0.69%)
Dec 19, 2008	9.470	9.569	9.367	9.443	106,333,224	+0.10(+1.05%)
Dec 18, 2008	9.465	9.590	9.247	9.345	96,686,016	-0.07(-0.75%)
Dec 17, 2008	9.405	9.590	9.279	9.416	85,901,968	-0.06(-0.63%)
Dec 16, 2008	9.143	9.590	9.137	9.476	121,766,576	+0.40(+4.39%)
Dec 15, 2008	9.230	9.345	9.006	9.077	91,967,936	-0.16(-1.71%)
Dec 12, 2008	9.023	9.268	8.886	9.236	80,370,576	+0.20(+2.17%)
Dec 11, 2008	8.957	9.268	8.837	9.039	119,647,552	-0.01(-0.06%)
Dec 10, 2008	9.088	9.170	8.935	9.045	62,142,552	+0.05(+0.61%)
Dec 09, 2008	9.028	9.268	8.952	8.990	79,802,160	-0.25(-2.72%)
Dec 08, 2008	9.208	9.416	9.127	9.241	92,119,112	+0.21(+2.30%)
Dec 05, 2008	8.761	9.268	8.635	9.034	110,021,160	+0.15(+1.72%)
Dec 04, 2008	8.930	9.197	8.810	8.881	89,076,104	-0.19(-2.11%)
Dec 03, 2008	8.804	9.143	8.635	9.072	126,337,328	+0.33(+3.75%)
Dec 02, 2008	8.559	8.783	8.433	8.744	79,649,288	+0.40(+4.84%)
Dec 01, 2008	8.832	8.925	8.297	8.340	84,267,776	-0.63(-7.00%)
Nov 28, 2008	8.744	8.985	8.619	8.968	38,687,872	+0.20(+2.24%)
Nov 26, 2008	8.532	8.788	8.461	8.772	81,446,152	+0.07(+0.82%)
Nov 25, 2008	8.919	9.023	8.515	8.701	99,685,200	-0.05(-0.62%)
Nov 24, 2008	8.712	9.001	8.428	8.755	135,433,152	+0.20(+2.36%)
Nov 21, 2008	8.182	8.641	7.920	8.553	172,162,208	+0.67(+8.44%)
Nov 20, 2008	8.455	8.750	7.784	7.887	166,824,896	-0.61(-7.13%)
Nov 19, 2008	8.815	9.006	8.466	8.493	101,004,712	-0.40(-4.48%)
Nov 18, 2008	8.706	8.946	8.521	8.892	108,149,520	+0.20(+2.32%)
Nov 17, 2008	8.788	8.963	8.657	8.690	78,281,448	-0.20(-2.21%)
Nov 14, 2008	8.979	9.328	8.854	8.886	0	-0.25(-2.69%)
Nov 13, 2008	8.668	9.143	8.351	9.132	114,697,264	+0.49(+5.69%)
Nov 12, 2008	8.985	9.039	8.630	8.641	102,490,888	-0.51(-5.61%)
Nov 11, 2008	8.979	9.165	8.794	9.154	68,856,088	+0.09(+1.02%)
Nov 10, 2008	9.389	9.443	8.925	9.061	63,541,084	-0.14(-1.54%)
Nov 07, 2008	9.001	9.279	8.952	9.203	72,469,696	+0.27(+2.99%)
Nov 06, 2008	9.268	9.301	8.854	8.935	104,540,312	-0.34(-3.71%)
Nov 05, 2008	9.874	9.923	9.236	9.279	110,975,144	-0.77(-7.66%)
Nov 04, 2008	9.891	10.07	9.782	10.05	85,770,168	+0.35(+3.66%)
Nov 03, 2008	9.743	9.831	9.590	9.694	75,989,000	+0.03(+0.28%)
Oct 31, 2008	9.694	9.962	9.607	9.667	110,992,808	-0.08(-0.84%)
Oct 30, 2008	9.732	9.847	9.454	9.749	104,281,112	+0.37(+3.90%)
Oct 29, 2008	9.590	9.891	9.350	9.383	121,425,880	-0.34(-3.54%)
Oct 28, 2008	9.105	9.825	8.788	9.727	155,008,880	+0.78(+8.72%)
Oct 27, 2008	8.897	9.410	8.755	8.946	116,349,416	-0.10(-1.09%)
Oct 24, 2008	8.684	9.296	8.559	9.045	119,052,112	-0.29(-3.10%)
Oct 23, 2008	9.219	9.416	8.788	9.334	121,741,056	+0.20(+2.15%)
Oct 22, 2008	9.307	9.421	9.006	9.137	126,220,880	-0.33(-3.46%)
Oct 21, 2008	9.645	9.798	9.454	9.465	130,397,000	+0.00(+0.00%)
Oct 20, 2008	9.416	9.547	9.203	9.465	98,798,520	+0.23(+2.54%)
Oct 17, 2008	8.968	9.569	8.864	9.230	128,630,744	-0.03(-0.35%)
Oct 16, 2008	9.031	9.274	8.521	9.263	150,073,328	+0.38(+4.30%)
Oct 15, 2008	9.438	9.438	8.821	8.881	131,110,608	-0.47(-5.02%)
Oct 14, 2008	9.492	9.552	9.176	9.350	155,238,080	+0.25(+2.70%)
Oct 13, 2008	8.990	9.230	8.668	9.105	194,704,272	+0.84(+10.17%)
Oct 10, 2008	8.095	8.679	7.811	8.264	272,777,376	-0.29(-3.38%)
Oct 09, 2008	9.443	9.487	8.455	8.553	169,107,696	-0.80(-8.52%)
Oct 08, 2008	9.481	9.852	9.350	9.350	205,632,672	-0.28(-2.95%)
Oct 07, 2008	10.32	10.37	9.634	9.634	173,555,136	-0.70(-6.81%)
Oct 06, 2008	10.10	10.34	9.700	10.34	189,555,168	-0.03(-0.32%)
Oct 03, 2008	10.33	10.58	10.28	10.37	0	+0.11(+1.12%)
Oct 02, 2008	10.27	10.46	10.21	10.26	108,382,712	-0.08(-0.79%)

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.

Pfizer (NY: PFE )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Pfizer (NY: PFE )

Historical Prices

Sections

Services

Borger News-Herald