Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.99	26.16	25.30	25.49	3,269,345	-0.30(-1.17%)
Jan 28, 2010	26.11	26.21	25.47	25.79	2,482,557	-0.23(-0.88%)
Jan 27, 2010	25.55	26.04	25.29	26.02	2,934,244	+0.38(+1.48%)
Jan 26, 2010	25.56	26.07	25.37	25.64	2,585,447	-0.11(-0.45%)
Jan 25, 2010	25.94	26.04	25.40	25.76	3,544,205	-0.07(-0.26%)
Jan 22, 2010	26.23	26.59	25.75	25.82	3,316,394	-0.49(-1.86%)
Jan 21, 2010	26.98	27.09	26.27	26.31	3,028,583	-0.60(-2.24%)
Jan 20, 2010	27.21	27.27	26.69	26.92	2,620,862	-0.47(-1.70%)
Jan 19, 2010	27.08	27.45	26.96	27.38	2,575,495	+0.40(+1.48%)
Jan 15, 2010	27.00	26.98	26.98	26.98	2,084,029	-0.05(-0.20%)
Jan 14, 2010	27.06	27.40	26.79	27.04	2,118,846	-0.09(-0.33%)
Jan 13, 2010	26.57	27.20	26.45	27.13	3,058,761	+0.76(+2.86%)
Jan 12, 2010	26.40	26.56	26.12	26.37	2,705,753	-0.17(-0.64%)
Jan 11, 2010	26.07	26.62	26.07	26.54	2,330,018	+0.53(+2.02%)
Jan 08, 2010	26.13	26.25	25.74	26.02	2,741,312	-0.29(-1.10%)
Jan 07, 2010	25.94	26.40	25.71	26.31	4,590,186	+0.29(+1.11%)
Jan 06, 2010	26.31	26.48	25.87	26.02	3,278,574	-0.30(-1.12%)
Jan 05, 2010	26.13	26.37	25.81	26.31	2,391,427	+0.13(+0.48%)
Jan 04, 2010	26.70	26.95	26.01	26.19	1,981,259	-0.24(-0.89%)
Dec 31, 2009	26.80	26.42	26.42	26.42	2,220,933	-0.31(-1.15%)
Dec 30, 2009	26.42	26.73	26.23	26.73	1,409,715	+0.30(+1.14%)
Dec 29, 2009	26.78	26.89	26.26	26.43	1,667,263	-0.27(-1.02%)
Dec 28, 2009	26.66	27.06	26.63	26.70	1,487,376	+0.04(+0.14%)
Dec 24, 2009	26.51	26.68	26.38	26.66	680,220	+0.39(+1.49%)
Dec 23, 2009	26.17	26.54	25.99	26.27	1,767,931	+0.19(+0.72%)
Dec 22, 2009	26.09	26.18	26.00	26.08	1,882,425	+0.08(+0.30%)
Dec 21, 2009	25.89	26.09	25.81	26.01	2,127,694	+0.12(+0.47%)
Dec 18, 2009	26.14	26.27	25.43	25.88	3,389,102	-0.10(-0.37%)
Dec 17, 2009	26.08	26.15	25.76	25.98	2,116,513	-0.44(-1.67%)
Dec 16, 2009	26.09	26.48	26.09	26.42	2,897,732	+0.47(+1.82%)
Dec 15, 2009	26.27	26.40	25.86	25.95	2,730,813	-0.32(-1.22%)
Dec 14, 2009	26.00	26.36	25.98	26.27	3,801,855	+0.09(+0.33%)
Dec 11, 2009	26.16	26.25	25.83	26.18	2,468,423	+0.05(+0.21%)
Dec 10, 2009	26.37	26.42	25.92	26.13	1,944,010	+0.00(+0.00%)
Dec 09, 2009	26.36	26.45	26.06	26.13	2,108,022	-0.16(-0.61%)
Dec 08, 2009	25.96	26.66	25.96	26.29	2,592,574	+0.08(+0.30%)
Dec 07, 2009	26.60	26.81	26.01	26.21	3,317,990	-0.48(-1.79%)
Dec 04, 2009	26.02	26.80	26.02	26.69	4,317,819	+1.03(+4.00%)
Dec 03, 2009	25.65	26.39	25.55	25.67	3,203,086	-0.23(-0.88%)
Dec 02, 2009	25.96	26.16	25.76	25.89	3,851,479	+0.04(+0.16%)
Dec 01, 2009	25.76	25.97	25.54	25.85	3,092,941	+0.22(+0.86%)
Nov 30, 2009	24.52	25.81	24.33	25.63	5,880,027	+1.15(+4.71%)
Nov 27, 2009	24.51	24.93	24.41	24.48	1,745,295	-0.78(-3.07%)
Nov 25, 2009	25.03	25.37	24.96	25.25	1,456,464	+0.22(+0.88%)
Nov 24, 2009	25.07	25.21	24.85	25.03	2,296,420	-0.06(-0.24%)
Nov 23, 2009	25.25	25.56	24.87	25.09	2,541,561	+0.17(+0.69%)
Nov 20, 2009	24.86	25.18	24.84	24.92	2,386,809	-0.03(-0.12%)
Nov 19, 2009	25.09	25.25	24.73	24.95	2,920,509	-0.44(-1.72%)
Nov 18, 2009	25.00	25.42	24.81	25.38	2,725,472	+0.42(+1.67%)
Nov 17, 2009	25.25	25.46	24.93	24.97	3,679,397	-0.31(-1.23%)
Nov 16, 2009	24.92	25.53	24.63	25.28	4,821,652	+0.90(+3.70%)
Nov 13, 2009	24.38	24.47	24.13	24.38	2,319,381	+0.24(+0.99%)
Nov 12, 2009	24.25	24.57	24.11	24.14	3,510,948	-0.27(-1.10%)
Nov 11, 2009	24.27	24.57	23.97	24.41	3,436,201	+0.35(+1.44%)
Nov 10, 2009	24.36	24.41	23.87	24.06	3,187,917	-0.39(-1.59%)
Nov 09, 2009	23.64	24.50	23.54	24.45	3,899,778	+1.09(+4.65%)
Nov 06, 2009	23.52	23.74	23.21	23.36	3,336,290	-0.44(-1.86%)
Nov 05, 2009	23.58	23.85	23.22	23.80	6,229,295	+0.48(+2.05%)
Nov 04, 2009	24.48	24.54	23.28	23.33	5,779,542	-0.99(-4.08%)
Nov 03, 2009	23.89	24.47	23.89	24.32	4,311,653	+0.14(+0.57%)
Nov 02, 2009	24.13	24.75	23.55	24.18	5,033,805	+0.22(+0.92%)
Oct 30, 2009	24.17	24.51	23.68	23.96	6,810,631	-0.42(-1.71%)
Oct 29, 2009	23.67	24.50	23.38	24.38	4,668,313	+1.09(+4.67%)
Oct 28, 2009	23.85	24.12	23.26	23.29	4,827,516	-0.61(-2.55%)
Oct 27, 2009	24.01	24.27	23.78	23.90	2,864,655	-0.11(-0.47%)
Oct 26, 2009	24.09	24.51	23.95	24.01	2,865,908	+0.09(+0.37%)
Oct 23, 2009	24.03	24.09	23.83	23.92	2,976,816	-0.30(-1.23%)
Oct 22, 2009	23.53	24.25	23.20	24.22	3,091,830	+0.70(+2.97%)
Oct 21, 2009	23.73	24.16	23.40	23.52	3,589,824	-0.32(-1.33%)
Oct 20, 2009	23.77	23.99	23.76	23.84	3,816,872	-0.44(-1.82%)
Oct 19, 2009	23.98	24.47	23.98	24.28	3,182,725	+0.29(+1.22%)
Oct 16, 2009	24.08	24.21	23.64	23.99	3,762,533	-0.36(-1.47%)
Oct 15, 2009	24.29	24.56	24.18	24.35	3,325,293	-0.09(-0.37%)
Oct 14, 2009	23.83	24.56	23.80	24.44	5,094,798	+0.93(+3.94%)
Oct 13, 2009	23.13	23.62	22.91	23.51	3,861,245	+0.25(+1.08%)
Oct 12, 2009	23.20	23.44	23.10	23.26	1,462,938	+0.03(+0.13%)
Oct 09, 2009	22.91	23.26	22.69	23.23	2,118,236	+0.32(+1.38%)
Oct 08, 2009	22.69	23.12	22.69	22.91	2,807,869	+0.28(+1.24%)
Oct 07, 2009	22.37	22.69	22.24	22.63	2,297,912	+0.07(+0.32%)
Oct 06, 2009	22.91	23.31	22.33	22.56	3,797,678	-0.17(-0.76%)
Oct 05, 2009	22.29	22.89	22.14	22.73	3,385,481	+0.61(+2.75%)
Oct 02, 2009	22.09	22.56	21.61	22.13	4,384,908	-0.20(-0.88%)
Oct 01, 2009	23.02	23.05	22.30	22.32	5,541,967	-0.66(-2.88%)
Sep 30, 2009	23.41	23.52	22.79	22.98	4,519,229	-0.29(-1.23%)
Sep 29, 2009	23.83	23.99	23.22	23.27	3,408,875	-0.06(-0.25%)
Sep 28, 2009	23.03	23.88	22.90	23.33	4,522,968	+0.52(+2.27%)
Sep 25, 2009	22.70	23.16	22.38	22.81	4,324,742	-0.05(-0.23%)
Sep 24, 2009	23.51	23.71	22.57	22.87	6,022,919	-0.50(-2.15%)
Sep 23, 2009	23.74	24.02	23.36	23.37	6,133,920	-0.41(-1.73%)
Sep 22, 2009	23.31	23.78	23.21	23.78	4,239,408	+0.64(+2.76%)
Sep 21, 2009	23.04	23.37	22.77	23.14	4,016,875	-0.11(-0.46%)
Sep 18, 2009	23.21	23.44	22.79	23.25	5,116,866	+0.23(+0.99%)
Sep 17, 2009	23.21	23.81	22.75	23.02	4,028,233	+0.17(+0.76%)
Sep 16, 2009	22.89	23.28	22.75	22.85	5,856,455	-0.01(-0.05%)
Sep 15, 2009	22.82	23.03	22.23	22.86	6,386,296	+0.13(+0.55%)
Sep 14, 2009	22.29	22.79	22.01	22.73	4,363,865	+0.35(+1.55%)
Sep 11, 2009	22.58	22.67	22.13	22.39	3,798,385	-0.13(-0.58%)
Sep 10, 2009	22.53	22.62	22.11	22.52	3,815,515	-0.06(-0.26%)
Sep 09, 2009	22.38	22.75	22.24	22.58	4,986,243	-0.17(-0.73%)
Sep 08, 2009	22.18	22.76	22.13	22.75	4,728,758	+0.65(+2.94%)
Sep 04, 2009	21.87	22.12	21.46	22.10	3,392,734	+0.24(+1.09%)
Sep 03, 2009	21.78	21.97	21.41	21.86	3,688,764	+0.24(+1.10%)
Sep 02, 2009	21.59	21.84	21.44	21.62	4,949,521	-0.05(-0.25%)
Sep 01, 2009	23.30	23.30	21.67	21.67	9,727,879	-1.74(-7.42%)
Aug 31, 2009	23.34	23.57	23.12	23.41	3,517,953	-0.26(-1.08%)
Aug 28, 2009	23.46	23.71	23.16	23.67	4,003,577	+0.32(+1.38%)
Aug 27, 2009	23.00	23.38	22.57	23.34	2,701,577	+0.34(+1.48%)
Aug 26, 2009	23.18	23.25	22.76	23.00	4,206,280	-0.29(-1.26%)
Aug 25, 2009	23.27	23.55	23.04	23.30	3,423,626	+0.23(+0.98%)
Aug 24, 2009	23.33	23.59	22.96	23.07	4,722,297	-0.22(-0.95%)
Aug 21, 2009	23.01	23.79	23.01	23.29	5,155,064	+0.35(+1.51%)
Aug 20, 2009	22.25	23.04	22.11	22.94	4,927,000	+0.79(+3.58%)
Aug 19, 2009	22.16	22.19	21.79	22.15	4,207,288	-0.19(-0.86%)
Aug 18, 2009	21.93	22.45	21.82	22.34	4,675,007	+0.18(+0.81%)
Aug 17, 2009	22.22	22.28	21.82	22.16	6,262,685	-0.73(-3.21%)
Aug 14, 2009	22.44	22.90	22.04	22.90	5,057,704	+0.43(+1.91%)
Aug 13, 2009	22.71	22.84	22.30	22.47	2,989,223	-0.05(-0.21%)
Aug 12, 2009	22.52	22.91	22.27	22.51	3,615,264	+0.11(+0.51%)
Aug 11, 2009	22.75	22.83	21.88	22.40	4,191,166	-0.42(-1.86%)
Aug 10, 2009	22.91	23.09	22.45	22.82	4,790,503	-0.19(-0.80%)
Aug 07, 2009	22.48	23.46	22.36	23.01	5,510,887	+0.76(+3.41%)
Aug 06, 2009	22.58	23.28	22.21	22.25	5,018,028	-0.33(-1.45%)
Aug 05, 2009	21.87	22.67	21.62	22.58	5,646,258	+0.70(+3.19%)
Aug 04, 2009	20.81	22.05	20.76	21.88	6,443,789	+0.84(+3.97%)
Aug 03, 2009	21.43	21.57	20.78	21.04	4,922,400	-0.03(-0.14%)
Jul 31, 2009	20.78	21.19	20.65	21.07	5,399,877	-0.12(-0.56%)
Jul 30, 2009	20.13	21.52	20.06	21.19	9,027,990	+1.63(+8.33%)
Jul 29, 2009	19.80	19.99	19.49	19.56	3,519,866	-0.34(-1.71%)
Jul 28, 2009	19.80	20.04	19.57	19.90	3,618,696	-0.01(-0.06%)
Jul 27, 2009	19.82	20.10	19.62	19.92	2,735,944	+0.19(+0.94%)
Jul 24, 2009	19.31	19.86	19.19	19.73	750	+0.14(+0.73%)
Jul 23, 2009	18.97	19.76	18.87	19.59	5,460,541	+0.69(+3.63%)
Jul 22, 2009	18.94	19.26	18.81	18.90	3,845,719	-0.26(-1.37%)
Jul 21, 2009	19.02	19.25	18.73	19.16	3,429,551	+0.14(+0.75%)
Jul 20, 2009	18.47	19.04	18.47	19.02	3,432,457	+0.63(+3.41%)
Jul 17, 2009	18.50	18.54	18.14	18.39	3,596,762	-0.13(-0.71%)
Jul 16, 2009	18.08	18.69	17.94	18.53	3,389,495	+0.25(+1.37%)
Jul 15, 2009	17.88	18.51	17.67	18.27	5,232,132	+0.63(+3.55%)
Jul 14, 2009	17.40	17.73	17.20	17.65	2,995,199	+0.14(+0.82%)
Jul 13, 2009	17.09	17.53	17.07	17.50	5,866,059	+0.81(+4.83%)
Jul 10, 2009	16.76	16.96	16.36	16.70	3,703,279	-0.14(-0.82%)
Jul 09, 2009	17.33	17.40	16.79	16.84	3,935,771	-1.30(-7.18%)
Jul 01, 2009	17.85	18.21	17.77	18.14	3,374,321	+0.31(+1.74%)
Jun 30, 2009	17.66	17.90	17.47	17.83	3,984,259	+0.21(+1.19%)
Jun 29, 2009	17.51	17.73	17.21	17.62	3,077,104	+0.16(+0.92%)
Jun 26, 2009	17.19	17.55	17.06	17.46	4,262,289	+0.22(+1.28%)
Jun 25, 2009	16.84	17.27	16.81	17.24	3,452,773	+0.25(+1.48%)
Jun 24, 2009	16.45	17.22	16.42	16.98	4,323,993	+0.59(+3.61%)
Jun 23, 2009	16.50	16.67	16.24	16.39	3,749,622	+0.05(+0.29%)
Jun 22, 2009	17.04	17.29	16.26	16.35	5,542,576	-1.01(-5.85%)
Jun 19, 2009	17.01	17.40	16.88	17.36	5,881,136	+0.57(+3.41%)
Jun 18, 2009	16.72	17.13	16.63	16.79	4,390,193	+0.11(+0.64%)
Jun 17, 2009	16.97	17.19	16.48	16.68	3,932,999	-0.29(-1.72%)
Jun 16, 2009	17.18	17.37	16.63	16.97	3,754,144	-0.08(-0.49%)
Jun 15, 2009	17.84	17.87	16.82	17.06	5,029,924	-1.00(-5.55%)
Jun 12, 2009	17.66	18.12	17.40	18.06	3,911,433	+0.45(+2.58%)
Jun 11, 2009	17.89	18.18	17.52	17.61	3,841,133	-0.45(-2.48%)
Jun 10, 2009	18.66	18.66	17.65	18.05	5,112,410	-0.24(-1.34%)
Jun 09, 2009	18.72	18.76	18.29	18.30	3,993,666	-0.30(-1.61%)
Jun 08, 2009	18.63	18.82	18.32	18.60	4,344,520	+0.04(+0.23%)
Jun 05, 2009	19.13	19.15	18.35	18.56	6,666,319	-0.64(-3.36%)
Jun 04, 2009	18.51	19.21	18.33	19.20	6,188,660	+0.79(+4.31%)
Jun 03, 2009	17.91	18.44	17.85	18.41	4,833,074	+0.32(+1.78%)
Jun 02, 2009	18.73	18.76	18.01	18.08	4,913,536	-0.66(-3.54%)
Jun 01, 2009	18.40	19.34	18.20	18.75	8,633,394	+0.62(+3.43%)
May 29, 2009	18.00	18.14	17.43	18.13	5,750,616	+0.30(+1.71%)
May 28, 2009	17.64	17.89	17.10	17.82	5,230,088	+0.48(+2.75%)
May 27, 2009	17.79	17.90	17.19	17.34	8,017,558	-0.39(-2.19%)
May 26, 2009	16.33	17.82	16.32	17.73	6,206,095	+1.09(+6.57%)
May 22, 2009	16.99	17.07	16.56	16.64	3,494,530	-0.07(-0.43%)
May 21, 2009	16.24	16.78	16.06	16.71	5,034,589	+0.23(+1.38%)
May 20, 2009	17.28	17.68	16.42	16.48	6,116,594	-0.51(-2.99%)
May 19, 2009	17.40	17.59	16.82	16.99	4,954,517	-0.48(-2.73%)
May 18, 2009	16.54	17.53	16.35	17.47	7,863,023	+1.34(+8.33%)
May 15, 2009	16.78	16.97	15.90	16.13	6,303,192	-0.84(-4.96%)
May 14, 2009	16.28	17.19	16.01	16.97	7,346,616	+0.63(+3.87%)
May 13, 2009	16.65	16.97	16.20	16.33	8,483,392	-0.59(-3.49%)
May 12, 2009	17.39	17.73	16.51	16.93	6,486,937	-0.31(-1.80%)
May 11, 2009	17.56	17.74	17.18	17.24	6,551,127	-0.81(-4.47%)
May 08, 2009	17.16	18.04	16.64	18.04	8,626,649	+1.78(+10.96%)
May 07, 2009	17.51	17.51	16.19	16.26	9,151,895	-0.88(-5.14%)
May 06, 2009	17.22	17.74	16.67	17.14	8,485,261	-0.03(-0.17%)
May 05, 2009	17.73	17.95	16.98	17.17	5,694,207	-0.73(-4.07%)
May 04, 2009	17.12	18.00	16.50	17.90	9,599,741	+1.19(+7.15%)
May 01, 2009	16.87	17.31	16.54	16.70	6,018,045	-0.39(-2.30%)
Apr 30, 2009	17.33	17.70	16.88	17.10	6,575,439	-0.14(-0.83%)
Apr 29, 2009	16.70	17.49	16.62	17.24	7,503,254	+0.66(+3.96%)
Apr 28, 2009	16.39	17.08	16.24	16.59	6,695,415	-0.02(-0.14%)
Apr 27, 2009	16.95	17.44	16.23	16.61	7,614,040	-0.77(-4.43%)
Apr 24, 2009	17.01	17.79	16.45	17.38	9,576,249	+0.64(+3.82%)
Apr 23, 2009	15.94	16.82	15.62	16.74	8,139,445	+0.76(+4.74%)
Apr 22, 2009	16.07	16.76	15.72	15.98	11,300,688	-0.54(-3.29%)
Apr 21, 2009	14.79	16.63	14.61	16.53	13,293,687	+1.49(+9.93%)
Apr 20, 2009	16.08	16.45	14.93	15.03	10,181,309	-1.80(-10.68%)
Apr 17, 2009	16.82	17.33	16.21	16.83	9,033,154	-0.26(-1.50%)
Apr 16, 2009	16.34	17.70	15.62	17.09	10,477,748	+0.72(+4.41%)
Apr 15, 2009	14.94	16.51	14.91	16.36	10,432,407	+0.98(+6.36%)
Apr 14, 2009	16.41	16.41	15.25	15.38	12,574,954	-1.03(-6.26%)
Apr 13, 2009	15.68	16.67	15.40	16.41	9,414,656	+0.34(+2.12%)
Apr 09, 2009	14.87	16.12	14.45	16.07	14,395,750	+1.59(+11.01%)
Apr 08, 2009	14.29	14.57	13.59	14.48	15,730,618	+0.21(+1.46%)
Apr 07, 2009	14.49	14.86	14.27	14.27	40,530,204	-0.91(-5.98%)
Apr 06, 2009	15.25	15.58	14.73	15.18	7,543,299	-0.37(-2.38%)
Apr 03, 2009	14.54	15.58	13.86	15.55	9,207,115	+1.25(+8.73%)
Apr 02, 2009	13.54	14.67	13.36	14.30	12,199,539	+1.18(+8.96%)
Apr 01, 2009	13.40	13.73	12.93	13.12	9,586,043	-0.38(-2.79%)
Mar 31, 2009	13.18	13.75	12.81	13.50	11,158,571	+0.70(+5.46%)
Mar 30, 2009	13.23	13.48	12.69	12.80	9,130,731	-1.36(-9.57%)
Mar 26, 2009	14.42	14.61	13.65	14.16	7,728,652	-0.08(-0.55%)
Mar 25, 2009	14.04	14.57	13.00	14.23	7,746,468	+0.20(+1.45%)
Mar 24, 2009	14.93	15.16	13.88	14.03	8,322,328	-1.31(-8.52%)
Mar 23, 2009	14.03	15.38	13.99	15.34	10,869,219	+2.23(+17.04%)
Mar 20, 2009	13.98	14.14	13.06	13.10	9,096,357	-1.50(-10.28%)
Mar 19, 2009	15.62	15.70	13.92	14.61	7,742,417	-0.62(-4.10%)
Mar 18, 2009	14.31	15.28	13.97	15.23	7,524,219	+0.62(+4.25%)
Mar 17, 2009	13.47	14.67	13.06	14.61	8,855,648	+1.01(+7.42%)
Mar 16, 2009	15.14	15.14	13.53	13.60	8,614,155	-1.74(-11.33%)
Mar 13, 2009	15.61	15.69	14.55	15.34	0	-0.16(-1.00%)
Mar 12, 2009	14.56	15.63	14.01	15.49	9,764,488	+1.07(+7.45%)
Mar 11, 2009	15.02	15.02	14.10	14.42	9,439,746	-0.27(-1.83%)
Mar 10, 2009	13.67	14.98	13.56	14.69	15,823,842	+1.45(+10.96%)
Mar 09, 2009	11.95	13.31	11.80	13.24	10,739,577	+1.05(+8.62%)
Mar 06, 2009	12.88	13.12	11.42	12.19	0	-0.47(-3.73%)
Mar 05, 2009	13.08	13.49	12.53	12.66	10,094,896	-0.93(-6.81%)
Mar 04, 2009	13.18	13.96	12.99	13.58	11,491,482	+1.45(+11.96%)
Mar 02, 2009	12.78	12.83	12.01	12.13	10,260,574	-0.75(-5.79%)
Feb 27, 2009	12.78	13.17	12.39	12.88	0	-0.30(-2.27%)
Feb 26, 2009	14.57	14.68	13.06	13.18	12,054,818	-1.25(-8.69%)
Feb 25, 2009	15.04	15.14	14.30	14.43	17,690,888	-0.06(-0.41%)
Feb 24, 2009	13.34	14.56	13.22	14.49	8,174,478	+1.27(+9.62%)
Feb 23, 2009	14.35	14.68	13.10	13.22	9,377,897	-0.97(-6.82%)
Feb 20, 2009	12.76	14.30	12.24	14.19	10,870,213	+1.09(+8.34%)
Feb 19, 2009	13.95	14.14	12.94	13.09	5,730,502	-0.73(-5.31%)
Feb 18, 2009	13.64	13.90	13.24	13.83	6,174,589	+0.57(+4.28%)
Feb 17, 2009	13.37	14.21	13.01	13.26	7,665,181	-0.97(-6.84%)
Feb 13, 2009	14.69	14.87	13.73	14.23	6,290,798	-0.57(-3.87%)
Feb 12, 2009	15.37	15.37	13.44	14.81	10,197,597	-0.81(-5.20%)
Feb 11, 2009	15.90	16.25	15.10	15.62	6,994,639	-0.27(-1.73%)
Feb 10, 2009	17.60	17.66	15.81	15.89	7,613,448	-1.82(-10.28%)
Feb 09, 2009	17.49	17.81	17.17	17.71	2,816,943	+0.08(+0.47%)
Feb 06, 2009	16.41	17.72	16.15	17.63	4,980,337	+1.30(+7.97%)
Feb 05, 2009	16.27	16.95	15.77	16.33	6,127,173	-0.23(-1.41%)
Feb 04, 2009	17.36	17.64	16.39	16.56	4,666,561	-0.56(-3.24%)
Feb 03, 2009	17.61	17.61	16.84	17.12	6,005,608	-0.28(-1.61%)

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.

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Ventas Inc (NY: VTR )

Historical Prices

Sections

Services

Borger News-Herald