Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	14.30	14.44	14.22	14.24	23,319,884	-0.16(-1.11%)
Mar 30, 2010	14.46	14.51	14.31	14.40	24,011,512	-0.04(-0.28%)
Mar 29, 2010	14.45	14.52	14.33	14.44	23,788,172	+0.17(+1.19%)
Mar 26, 2010	14.29	14.44	14.11	14.27	32,171,176	+0.16(+1.13%)
Mar 25, 2010	14.50	14.67	14.08	14.11	42,367,960	-0.21(-1.47%)
Mar 24, 2010	14.40	14.50	14.32	14.32	35,205,224	-0.18(-1.24%)
Mar 23, 2010	14.44	14.58	14.24	14.50	28,530,366	+0.16(+1.12%)
Mar 22, 2010	14.06	14.45	13.90	14.34	31,056,604	+0.08(+0.56%)
Mar 19, 2010	14.43	14.54	14.07	14.26	44,635,564	-0.04(-0.28%)
Mar 18, 2010	14.48	14.82	14.24	14.30	48,381,532	-0.16(-1.11%)
Mar 17, 2010	14.02	14.80	14.00	14.46	84,626,088	+0.66(+4.78%)
Mar 16, 2010	13.57	13.80	13.52	13.80	30,802,792	+0.29(+2.15%)
Mar 15, 2010	13.43	13.54	13.35	13.51	23,498,702	-0.09(-0.66%)
Mar 12, 2010	13.75	13.85	13.57	13.60	28,854,936	-0.04(-0.29%)
Mar 11, 2010	13.55	13.64	13.44	13.64	26,604,518	+0.07(+0.52%)
Mar 10, 2010	13.75	13.77	13.53	13.57	32,081,906	-0.10(-0.73%)
Mar 09, 2010	13.69	13.78	13.60	13.67	33,449,008	-0.08(-0.58%)
Mar 08, 2010	14.00	14.02	13.71	13.75	32,449,884	-0.09(-0.65%)
Mar 05, 2010	13.54	13.96	13.49	13.84	40,748,696	+0.41(+3.05%)
Mar 04, 2010	13.34	13.54	13.32	13.43	29,437,498	+0.09(+0.67%)
Mar 03, 2010	13.30	13.50	13.23	13.34	33,294,204	+0.08(+0.60%)
Mar 02, 2010	13.41	13.52	13.22	13.26	32,505,696	-0.05(-0.38%)
Mar 01, 2010	13.25	13.41	13.19	13.31	31,578,612	+0.01(+0.08%)
Feb 26, 2010	13.36	13.37	13.12	13.30	24,761,438	-0.01(-0.08%)
Feb 25, 2010	12.90	13.33	12.80	13.31	39,533,656	+0.27(+2.07%)
Feb 24, 2010	13.18	13.29	12.95	13.04	36,210,144	-0.14(-1.06%)
Feb 23, 2010	13.44	13.52	13.05	13.18	35,015,504	-0.36(-2.66%)
Feb 22, 2010	13.68	13.70	13.44	13.54	23,186,476	+0.01(+0.07%)
Feb 19, 2010	13.55	13.69	13.45	13.53	28,575,822	-0.08(-0.59%)
Feb 18, 2010	13.45	13.66	13.42	13.61	27,464,468	+0.01(+0.07%)
Feb 17, 2010	13.89	13.90	13.51	13.60	26,039,128	-0.14(-1.02%)
Feb 16, 2010	13.53	13.75	13.35	13.74	37,174,696	+0.46(+3.46%)
Feb 12, 2010		13.28	13.28	13.28	0	-0.30(-2.21%)
Feb 11, 2010	13.19	13.65	13.12	13.58	34,186,864	+0.42(+3.19%)
Feb 10, 2010	13.31	13.34	13.00	13.16	33,033,156	-0.12(-0.90%)
Feb 09, 2010	13.36	13.50	13.10	13.28	44,012,108	+0.06(+0.45%)
Feb 08, 2010	13.18	13.53	12.93	13.22	39,374,616	+0.04(+0.30%)
Feb 05, 2010	12.91	13.19	12.61	13.18	43,984,100	+0.27(+2.09%)
Feb 04, 2010	13.29	13.29	12.90	12.91	44,575,048	-0.82(-5.97%)
Feb 03, 2010	13.60	13.89	13.43	13.73	35,995,040	+0.06(+0.44%)
Feb 02, 2010	13.76	13.90	13.54	13.67	50,545,024	+0.56(+4.31%)
Feb 01, 2010	12.99	13.39	12.91	13.11	40,060,260	+0.38(+2.95%)
Jan 29, 2010	13.13	13.30	12.61	12.73	42,949,824	-0.19(-1.47%)
Jan 28, 2010	13.42	13.47	12.26	12.92	54,177,476	-0.38(-2.86%)
Jan 27, 2010	13.70	13.70	12.96	13.30	55,348,300	-0.24(-1.77%)
Jan 26, 2010	13.45	13.95	13.30	13.54	43,895,204	+0.15(+1.12%)
Jan 25, 2010	13.76	13.85	13.31	13.39	44,158,956	-0.01(-0.07%)
Jan 22, 2010	14.18	14.18	13.33	13.40	84,478,416	-0.85(-5.96%)
Jan 21, 2010	15.19	15.30	14.22	14.25	69,906,656	-0.98(-6.43%)
Jan 20, 2010	15.42	15.47	15.15	15.23	35,652,996	-0.39(-2.50%)
Jan 19, 2010	15.58	15.82	15.46	15.62	34,423,040	-0.01(-0.06%)
Jan 15, 2010		15.63	15.63	15.63	0	-0.18(-1.14%)
Jan 14, 2010	15.99	16.10	15.79	15.81	32,361,246	-0.17(-1.06%)
Jan 13, 2010	15.77	15.99	15.41	15.98	58,658,612	+0.46(+2.96%)
Jan 12, 2010	16.12	16.25	15.42	15.52	155,815,088	-1.93(-11.06%)
Jan 11, 2010	17.49	17.60	17.13	17.45	75,587,008	+0.43(+2.53%)
Jan 08, 2010	16.46	17.02	16.45	17.02	33,246,188	+0.41(+2.47%)
Jan 07, 2010	16.52	16.66	16.30	16.61	38,620,052	-0.36(-2.12%)
Jan 06, 2010	16.31	17.06	16.26	16.97	46,742,764	+0.84(+5.21%)
Jan 05, 2010	16.83	16.85	16.03	16.13	49,893,192	-0.52(-3.12%)
Jan 04, 2010	16.47	16.89	16.40	16.65	25,879,222	+0.53(+3.29%)
Dec 31, 2009		16.12	16.12	16.12	0	-0.18(-1.10%)
Dec 30, 2009	15.93	16.35	15.77	16.30	18,347,796	+0.27(+1.68%)
Dec 29, 2009	16.16	16.28	15.96	16.03	14,263,544	-0.07(-0.43%)
Dec 28, 2009	16.49	16.51	15.99	16.10	19,011,568	-0.24(-1.47%)
Dec 24, 2009	16.02	16.37	16.01	16.34	14,327,235	+0.34(+2.12%)
Dec 23, 2009	15.86	16.00	15.67	16.00	26,163,284	+0.21(+1.33%)
Dec 22, 2009	15.59	15.81	15.51	15.79	31,662,124	-0.11(-0.69%)
Dec 21, 2009	15.14	15.98	15.13	15.90	60,924,424	+1.32(+9.05%)
Dec 18, 2009	14.56	14.73	14.26	14.58	29,858,896	+0.08(+0.55%)
Dec 17, 2009	14.70	14.80	14.49	14.50	20,377,568	-0.43(-2.88%)
Dec 16, 2009	14.75	15.15	14.75	14.93	30,798,316	+0.25(+1.70%)
Dec 15, 2009	14.57	14.88	14.45	14.68	19,887,768	-0.14(-0.94%)
Dec 14, 2009	14.85	14.91	14.71	14.82	36,738,272	+0.21(+1.44%)
Dec 11, 2009	13.80	14.69	13.76	14.61	75,193,624	+1.11(+8.22%)
Dec 10, 2009	13.21	13.59	13.19	13.50	32,116,044	+0.42(+3.21%)
Dec 09, 2009	12.87	13.10	12.77	13.08	25,261,802	+0.21(+1.63%)
Dec 08, 2009	12.93	12.97	12.79	12.87	20,681,392	-0.18(-1.38%)
Dec 07, 2009	12.91	13.28	12.90	13.05	22,222,082	+0.06(+0.46%)
Dec 04, 2009	13.61	13.74	12.71	12.99	46,750,112	-0.28(-2.11%)
Dec 03, 2009	13.65	13.65	13.21	13.27	33,419,014	-0.37(-2.71%)
Dec 02, 2009	12.90	13.64	12.89	13.64	49,404,888	+0.84(+6.56%)
Dec 01, 2009	12.75	12.96	12.64	12.80	26,408,392	+0.28(+2.24%)
Nov 30, 2009	12.73	12.82	12.48	12.52	24,395,654	-0.14(-1.11%)
Nov 27, 2009	12.52	12.80	12.46	12.66	15,567,595	-0.34(-2.62%)
Nov 25, 2009	12.99	13.12	12.92	13.00	18,216,980	+0.11(+0.85%)
Nov 24, 2009	13.03	13.06	12.76	12.89	31,704,900	-0.17(-1.30%)
Nov 23, 2009	13.37	13.44	13.02	13.06	22,124,796	-0.07(-0.53%)
Nov 20, 2009	13.04	13.15	12.92	13.13	22,322,520	-0.09(-0.68%)
Nov 19, 2009	13.52	13.54	13.08	13.22	31,777,008	-0.54(-3.92%)
Nov 18, 2009	13.76	13.80	13.56	13.76	20,623,408	+0.00(+0.00%)
Nov 17, 2009	13.46	13.77	13.32	13.76	22,833,648	+0.15(+1.10%)
Nov 16, 2009	13.36	13.73	13.36	13.61	23,186,474	+0.43(+3.26%)
Nov 13, 2009	13.11	13.29	13.01	13.18	17,442,554	-0.02(-0.15%)
Nov 12, 2009	13.33	13.65	13.15	13.20	22,297,460	-0.23(-1.71%)
Nov 11, 2009	13.68	13.77	13.35	13.43	21,266,308	-0.04(-0.30%)
Nov 10, 2009	13.27	13.58	13.16	13.47	25,335,650	+0.14(+1.05%)
Nov 09, 2009	13.13	13.37	13.11	13.33	20,785,552	+0.44(+3.41%)
Nov 06, 2009	12.71	13.10	12.63	12.89	19,764,372	+0.13(+1.02%)
Nov 05, 2009	12.66	12.90	12.61	12.76	18,635,734	+0.25(+2.00%)
Nov 04, 2009	12.99	13.12	12.49	12.51	31,344,512	-0.15(-1.18%)
Nov 03, 2009	12.11	12.85	12.06	12.66	33,588,440	+0.18(+1.44%)
Nov 02, 2009	12.54	12.83	12.10	12.48	31,262,174	+0.06(+0.48%)
Oct 30, 2009	12.90	12.92	12.16	12.42	46,134,056	-0.58(-4.46%)
Oct 29, 2009	12.25	13.04	12.23	13.00	44,508,256	+1.07(+8.97%)
Oct 28, 2009	12.75	12.77	11.89	11.93	53,569,672	-0.88(-6.87%)
Oct 27, 2009	13.30	13.38	12.78	12.81	29,897,164	-0.47(-3.54%)
Oct 26, 2009	13.78	14.00	13.21	13.28	30,923,580	-0.45(-3.28%)
Oct 23, 2009	13.85	13.89	13.66	13.73	28,930,780	-0.31(-2.21%)
Oct 22, 2009	13.85	14.15	13.70	14.04	24,491,458	+0.22(+1.59%)
Oct 21, 2009	13.73	14.17	13.68	13.82	31,674,242	+0.03(+0.22%)
Oct 20, 2009	13.66	13.87	13.65	13.79	36,584,204	-0.28(-1.99%)
Oct 19, 2009	14.12	14.20	14.01	14.07	21,548,468	+0.03(+0.21%)
Oct 16, 2009	14.28	14.28	14.00	14.04	29,662,088	-0.32(-2.23%)
Oct 15, 2009	14.21	14.38	14.08	14.36	27,931,988	+0.04(+0.28%)
Oct 14, 2009	14.36	14.38	14.21	14.32	28,899,006	+0.21(+1.49%)
Oct 13, 2009	14.31	14.37	14.00	14.11	31,625,244	-0.14(-0.98%)
Oct 12, 2009	14.39	14.45	14.20	14.25	27,117,608	+0.01(+0.07%)
Oct 09, 2009	14.24	14.44	14.11	14.24	37,810,964	-0.11(-0.77%)
Oct 08, 2009	15.01	15.11	14.29	14.35	120,674,928	+0.15(+1.06%)
Oct 07, 2009	14.04	14.24	13.85	14.20	53,736,580	+0.31(+2.23%)
Oct 06, 2009	13.82	14.02	13.64	13.89	40,846,720	+0.47(+3.50%)
Oct 05, 2009	13.00	13.49	12.85	13.42	32,176,732	+0.60(+4.68%)
Oct 02, 2009	12.60	13.10	12.51	12.82	34,482,744	-0.10(-0.77%)
Oct 01, 2009	13.36	13.62	12.90	12.92	51,761,932	-0.20(-1.52%)
Sep 30, 2009	13.51	13.57	13.02	13.12	31,877,132	-0.19(-1.43%)
Sep 29, 2009	13.56	13.70	13.23	13.31	22,583,026	-0.12(-0.89%)
Sep 28, 2009	13.23	13.48	13.10	13.43	20,370,978	+0.35(+2.68%)
Sep 25, 2009	13.36	13.46	13.00	13.08	30,201,866	-0.43(-3.18%)
Sep 24, 2009	14.22	14.29	13.41	13.51	36,565,628	-0.63(-4.46%)
Sep 23, 2009	14.39	14.62	14.11	14.14	24,161,380	-0.12(-0.84%)
Sep 22, 2009	14.23	14.35	14.00	14.26	36,770,448	+0.32(+2.30%)
Sep 21, 2009	13.73	13.99	13.55	13.94	21,913,628	-0.12(-0.85%)
Sep 18, 2009	14.24	14.33	13.86	14.06	34,764,216	+0.01(+0.07%)
Sep 17, 2009	14.50	14.84	13.94	14.05	40,455,580	-0.10(-0.71%)
Sep 16, 2009	14.40	14.53	13.05	14.15	45,115,212	+0.16(+1.14%)
Sep 15, 2009	13.04	14.09	13.00	13.99	49,816,216	+1.08(+8.37%)
Sep 14, 2009	12.63	12.95	12.52	12.91	20,315,560	-0.08(-0.62%)
Sep 11, 2009	12.98	13.17	12.86	12.99	22,613,620	+0.15(+1.17%)
Sep 10, 2009	12.80	12.90	12.51	12.84	21,730,732	+0.03(+0.23%)
Sep 09, 2009	12.71	12.89	12.62	12.81	22,807,574	+0.21(+1.67%)
Sep 08, 2009	12.56	12.65	12.41	12.60	23,580,364	+0.42(+3.45%)
Sep 04, 2009	12.18	12.22	11.97	12.18	17,757,232	+0.17(+1.42%)
Sep 03, 2009	11.95	12.06	11.83	12.01	25,059,500	+0.46(+3.98%)
Sep 02, 2009	11.46	11.65	11.29	11.55	25,990,384	-0.03(-0.26%)
Sep 01, 2009	12.05	12.24	11.48	11.58	33,062,816	-0.47(-3.90%)
Aug 31, 2009	12.20	12.24	12.03	12.05	22,682,140	-0.45(-3.60%)
Aug 28, 2009	12.66	12.77	12.40	12.50	20,340,506	+0.10(+0.81%)
Aug 27, 2009	12.23	12.49	12.02	12.40	26,479,950	+0.14(+1.14%)
Aug 26, 2009	12.28	12.47	12.11	12.26	28,628,220	-0.09(-0.73%)
Aug 25, 2009	12.57	12.66	12.30	12.35	24,647,666	-0.07(-0.56%)
Aug 24, 2009	12.76	12.83	12.36	12.42	30,746,736	-0.14(-1.11%)
Aug 21, 2009	12.64	12.73	12.49	12.56	33,829,540	+0.13(+1.05%)
Aug 20, 2009	12.52	12.75	12.33	12.43	42,377,460	-0.05(-0.40%)
Aug 19, 2009	12.25	12.56	12.20	12.48	42,625,468	-0.44(-3.41%)
Aug 18, 2009	12.63	12.96	12.60	12.92	30,901,212	+0.52(+4.20%)
Aug 17, 2009	12.53	12.55	12.13	12.40	31,189,960	-0.87(-6.57%)
Aug 14, 2009	13.80	13.88	13.11	13.27	35,187,976	-0.44(-3.21%)
Aug 13, 2009	13.31	13.75	13.12	13.71	37,410,888	+0.75(+5.79%)
Aug 12, 2009	12.52	13.13	12.45	12.96	34,969,932	+0.25(+1.97%)
Aug 11, 2009	12.61	12.81	12.42	12.71	31,539,404	+0.02(+0.16%)
Aug 10, 2009	12.88	13.06	12.57	12.69	29,897,846	-0.31(-2.38%)
Aug 07, 2009	13.17	13.29	12.82	13.00	49,106,064	+0.20(+1.57%)
Aug 06, 2009	13.50	13.70	12.63	12.80	58,203,776	-0.48(-3.62%)
Aug 05, 2009	12.98	13.40	12.70	13.28	44,246,380	+0.53(+4.17%)
Aug 04, 2009	12.50	13.00	12.35	12.75	43,029,652	+0.15(+1.18%)
Aug 03, 2009	12.17	12.70	12.17	12.60	52,124,100	+0.84(+7.14%)
Jul 31, 2009	11.46	11.88	11.43	11.76	26,700,748	+0.30(+2.62%)
Jul 30, 2009	11.27	11.60	11.22	11.46	30,844,336	+0.45(+4.09%)
Jul 29, 2009	11.06	11.14	10.85	11.01	28,601,492	-0.25(-2.22%)
Jul 28, 2009	11.17	11.40	10.98	11.26	32,286,116	-0.02(-0.18%)
Jul 27, 2009	11.29	11.44	11.02	11.28	31,324,092	+0.26(+2.36%)
Jul 24, 2009	10.69	11.07	10.58	11.02	27,847,792	+0.22(+2.04%)
Jul 23, 2009	10.30	10.91	10.25	10.80	39,918,032	+0.60(+5.88%)
Jul 22, 2009	10.00	10.35	9.960	10.20	24,040,092	+0.06(+0.59%)
Jul 21, 2009	10.73	10.80	9.910	10.14	46,719,520	-0.46(-4.34%)
Jul 20, 2009	10.36	10.68	10.36	10.60	25,839,068	+0.38(+3.72%)
Jul 17, 2009	10.42	10.50	10.12	10.22	29,528,548	-0.22(-2.11%)
Jul 16, 2009	10.06	10.48	10.00	10.44	32,493,560	+0.30(+2.96%)
Jul 15, 2009	9.820	10.15	9.710	10.14	35,165,200	+0.55(+5.74%)
Jul 14, 2009	9.780	9.870	9.540	9.590	27,636,836	-0.07(-0.72%)
Jul 13, 2009	9.430	9.710	9.430	9.660	28,647,544	+0.32(+3.43%)
Jul 10, 2009	9.060	9.390	9.040	9.340	32,623,014	+0.11(+1.19%)
Jul 09, 2009	9.990	10.08	9.160	9.230	93,039,160	-0.23(-2.43%)
Jul 08, 2009	9.510	9.770	8.960	9.460	72,986,344	+0.05(+0.53%)
Jul 07, 2009	9.320	9.820	9.140	9.410	61,074,880	+0.15(+1.62%)
Jul 06, 2009	9.670	9.690	9.030	9.260	43,966,560	-0.60(-6.09%)
Jul 02, 2009	10.10	10.14	9.850	9.860	29,472,756	-0.49(-4.73%)
Jul 01, 2009	10.48	10.62	10.30	10.35	27,528,604	+0.02(+0.19%)
Jun 30, 2009	10.49	10.61	10.10	10.33	35,858,880	-0.11(-1.05%)
Jun 29, 2009	10.52	10.58	10.25	10.44	30,746,100	-0.32(-2.97%)
Jun 26, 2009	10.72	10.86	10.54	10.76	26,382,876	+0.04(+0.37%)
Jun 25, 2009	10.39	10.72	10.38	10.72	36,122,592	+0.51(+5.00%)
Jun 24, 2009	10.32	10.64	10.06	10.21	39,226,976	+0.21(+2.10%)
Jun 23, 2009	10.15	10.32	9.700	10.00	46,672,504	-0.02(-0.20%)
Jun 22, 2009	10.75	10.77	10.02	10.02	44,617,172	-0.98(-8.91%)
Jun 19, 2009	11.14	11.25	10.94	11.00	33,837,208	+0.22(+2.04%)
Jun 18, 2009	10.63	11.06	10.37	10.78	40,026,308	+0.29(+2.76%)
Jun 17, 2009	10.80	10.85	10.25	10.49	41,748,680	-0.41(-3.76%)
Jun 16, 2009	11.46	11.62	10.77	10.90	45,177,548	-0.31(-2.77%)
Jun 15, 2009	11.67	11.70	11.12	11.21	36,482,424	-0.78(-6.51%)
Jun 12, 2009	12.11	12.14	11.80	11.99	35,796,552	-0.23(-1.88%)
Jun 11, 2009	11.52	12.38	11.52	12.22	61,866,924	+0.73(+6.35%)
Jun 10, 2009	11.46	11.55	11.15	11.49	47,472,040	+0.34(+3.05%)
Jun 09, 2009	10.91	11.23	10.83	11.15	35,611,692	+0.38(+3.53%)
Jun 08, 2009	10.59	10.85	10.53	10.77	33,335,536	-0.17(-1.55%)
Jun 05, 2009	11.16	11.33	10.71	10.94	56,262,688	+0.25(+2.34%)
Jun 04, 2009	10.28	10.87	10.10	10.69	40,896,556	+0.62(+6.16%)
Jun 03, 2009	10.30	10.46	9.775	10.07	60,155,208	-0.45(-4.28%)
Jun 02, 2009	9.880	10.60	9.760	10.52	56,712,716	+0.69(+7.02%)
Jun 01, 2009	9.500	9.980	9.310	9.830	44,518,676	+0.61(+6.62%)
May 29, 2009	9.240	9.300	9.060	9.220	29,653,596	+0.13(+1.43%)
May 28, 2009	9.260	9.290	8.910	9.090	36,668,728	+0.04(+0.44%)
May 27, 2009	9.350	9.470	9.020	9.050	31,436,496	-0.22(-2.37%)
May 26, 2009	8.820	9.300	8.700	9.270	29,499,630	+0.41(+4.63%)
May 22, 2009	9.190	9.230	8.830	8.860	27,345,880	-0.24(-2.64%)
May 21, 2009	9.220	9.290	8.900	9.100	42,185,284	-0.39(-4.11%)
May 20, 2009	9.890	10.23	9.420	9.490	35,879,856	-0.19(-1.96%)
May 19, 2009	9.560	9.930	9.500	9.680	29,370,604	+0.19(+2.00%)
May 18, 2009	9.270	9.490	9.240	9.490	25,344,710	+0.46(+5.09%)
May 15, 2009	8.960	9.490	8.880	9.030	46,115,456	+0.29(+3.32%)
May 14, 2009	8.580	8.860	8.330	8.740	29,048,112	+0.11(+1.27%)
May 13, 2009	9.150	9.190	8.524	8.630	38,356,544	-0.83(-8.77%)
May 12, 2009	9.760	9.890	9.220	9.460	24,871,944	-0.13(-1.36%)
May 11, 2009	9.750	9.810	9.310	9.590	28,989,312	-0.42(-4.20%)
May 08, 2009	10.18	10.30	9.870	10.01	40,904,992	+0.29(+2.96%)
May 07, 2009	10.94	10.97	9.500	9.723	56,692,884	-0.77(-7.32%)
May 06, 2009	10.45	10.66	10.30	10.49	29,200,696	+0.36(+3.55%)
May 05, 2009	10.38	10.39	10.01	10.13	29,533,304	-0.23(-2.22%)
May 04, 2009	10.01	10.48	9.950	10.36	48,399,904	+0.67(+6.91%)
May 01, 2009	9.090	9.930	9.070	9.690	36,082,692	+0.62(+6.84%)
Apr 30, 2009	9.080	9.320	8.960	9.070	27,425,500	+0.27(+3.07%)
Apr 29, 2009	8.710	8.920	8.600	8.800	22,867,812	+0.28(+3.29%)
Apr 28, 2009	8.600	8.720	8.470	8.520	21,332,402	-0.27(-3.07%)
Apr 27, 2009	8.760	9.030	8.700	8.790	22,023,946	-0.35(-3.83%)
Apr 24, 2009	9.030	9.280	8.920	9.140	28,109,550	+0.24(+2.70%)
Apr 23, 2009	8.670	8.950	8.530	8.900	30,390,180	+0.26(+3.01%)
Apr 22, 2009	8.550	9.010	8.420	8.640	27,312,124	-0.05(-0.58%)
Apr 21, 2009	8.120	8.750	8.100	8.690	36,602,484	+0.33(+3.95%)
Apr 20, 2009	8.890	9.000	8.340	8.360	35,227,184	-0.90(-9.72%)
Apr 17, 2009	9.140	9.340	9.040	9.260	26,126,856	+0.11(+1.20%)
Apr 16, 2009	9.240	9.250	8.850	9.150	30,243,122	+0.10(+1.10%)
Apr 15, 2009	8.710	9.120	8.580	9.050	38,950,100	+0.22(+2.49%)
Apr 14, 2009	9.130	9.370	8.750	8.830	40,448,760	-0.32(-3.50%)
Apr 13, 2009	8.720	9.390	8.550	9.150	45,459,884	+0.30(+3.39%)
Apr 09, 2009	8.590	8.850	8.450	8.850	49,159,920	+0.79(+9.80%)
Apr 08, 2009	8.070	8.160	7.500	8.060	75,315,360	+0.27(+3.47%)
Apr 07, 2009	7.550	7.910	7.450	7.790	52,349,536	-0.12(-1.52%)
Apr 06, 2009	7.970	8.000	7.600	7.910	40,207,860	-0.26(-3.18%)
Apr 03, 2009	8.170	8.250	7.780	8.170	49,266,016	-0.01(-0.12%)
Apr 02, 2009	8.120	8.490	8.020	8.180	63,310,536	+0.58(+7.63%)

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.

Alcoa (NY: )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Alcoa (NY: )

Historical Prices

Sections

Services

Borger News-Herald