Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.48	19.94	19.26	19.48	4,262,017	-0.03(-0.17%)
May 27, 2010	19.19	19.58	18.66	19.52	6,493,305	+1.03(+5.55%)
May 26, 2010	18.65	19.19	18.26	18.49	14,661,480	+0.13(+0.72%)
May 25, 2010	18.16	18.47	17.76	18.36	849	-0.56(-2.94%)
May 24, 2010	18.96	19.47	18.77	18.91	4,601,143	-0.08(-0.45%)
May 21, 2010	18.15	19.18	17.84	19.00	5,996,568	+0.40(+2.15%)
May 20, 2010	18.47	19.28	18.39	18.60	6,230,314	-0.97(-4.96%)
May 19, 2010	19.78	20.21	18.94	19.57	4,438,945	-0.39(-1.96%)
May 18, 2010	20.91	20.95	19.67	19.96	4,150,327	-0.55(-2.69%)
May 17, 2010	20.53	21.00	19.69	20.51	4,216,350	+0.11(+0.53%)
May 14, 2010	20.40	20.79	20.14	20.40	4,719,721	-0.49(-2.32%)
May 13, 2010	21.39	21.54	20.74	20.89	4,259,635	-0.54(-2.53%)
May 12, 2010	21.11	21.71	21.04	21.43	4,791,229	+0.52(+2.50%)
May 11, 2010	21.16	21.29	20.75	20.91	6,143	+0.12(+0.59%)
May 10, 2010	20.25	20.81	20.19	20.78	6,724,044	+1.59(+8.27%)
May 07, 2010	19.54	20.17	18.73	19.20	9,007,958	+0.04(+0.20%)
May 06, 2010	19.16	20.65	17.87	19.16	212	-0.69(-3.48%)
May 05, 2010	20.12	20.74	19.80	19.85	5,755,615	-0.84(-4.08%)
May 04, 2010	21.07	21.07	20.46	20.69	7,502,414	-0.95(-4.41%)
May 03, 2010	21.04	21.97	20.90	21.65	4,450,926	+0.83(+4.00%)
Apr 30, 2010	21.23	21.74	20.58	20.81	8,061,309	-0.42(-1.97%)
Apr 29, 2010	20.56	21.46	20.54	21.23	5,972,502	+0.97(+4.80%)
Apr 28, 2010	20.36	20.46	19.95	20.26	4,337,641	+0.16(+0.79%)
Apr 27, 2010	20.90	21.21	20.08	20.10	5,744,838	-1.08(-5.08%)
Apr 26, 2010	20.93	21.29	20.87	21.18	5,672,539	+0.23(+1.09%)
Apr 23, 2010	20.17	21.08	19.83	20.95	13,212,959	+0.83(+4.12%)
Apr 22, 2010	19.32	20.13	19.31	20.12	7,587,897	+0.65(+3.32%)
Apr 21, 2010	18.97	19.55	18.97	19.47	5,206,300	+0.51(+2.68%)
Apr 20, 2010	18.81	19.08	18.62	18.97	3,993,124	+0.28(+1.50%)
Apr 19, 2010	18.37	18.95	18.30	18.69	5,748,614	+0.14(+0.78%)
Apr 16, 2010	18.98	19.11	18.44	18.54	12,813,620	-0.50(-2.62%)
Apr 15, 2010	19.05	19.08	18.62	19.04	60,724,972	-1.32(-6.47%)
Apr 14, 2010	20.50	20.53	20.09	20.36	3,006,884	+0.10(+0.51%)
Apr 13, 2010	19.45	20.32	19.40	20.26	5,331,472	+0.75(+3.84%)
Apr 12, 2010	19.55	19.70	19.28	19.51	3,541,467	-0.04(-0.21%)
Apr 09, 2010	19.11	19.64	19.06	19.55	3,989,573	+0.79(+4.22%)
Apr 08, 2010	18.72	18.95	18.63	18.76	2,605,972	-0.08(-0.44%)
Apr 07, 2010	19.67	19.79	18.71	18.84	3,256,883	-0.93(-4.71%)
Apr 06, 2010	18.66	19.85	18.59	19.77	5,450,115	+1.09(+5.83%)
Apr 05, 2010	18.18	18.87	18.13	18.68	2,336,896	+0.63(+3.51%)
Apr 01, 2010	18.00	18.05	18.05	18.05	2,024,308	+0.21(+1.20%)
Mar 31, 2010	18.06	18.19	17.73	17.83	2,666,762	-0.28(-1.57%)
Mar 30, 2010	18.53	18.53	18.02	18.12	1,582,854	-0.33(-1.79%)
Mar 29, 2010	18.33	18.66	18.24	18.45	2,277,241	+0.16(+0.89%)
Mar 26, 2010	18.58	18.85	18.24	18.29	2,592,115	-0.15(-0.83%)
Mar 25, 2010	18.48	18.99	18.41	18.44	3,085,676	+0.19(+1.05%)
Mar 24, 2010	18.16	18.37	18.15	18.25	6,711,170	-0.03(-0.15%)
Mar 23, 2010	18.66	18.66	18.16	18.28	3,420,058	-0.35(-1.90%)
Mar 22, 2010	18.23	18.77	18.13	18.63	2,718,170	+0.29(+1.57%)
Mar 19, 2010	18.70	18.70	18.26	18.34	3,246,327	-0.32(-1.70%)
Mar 18, 2010	18.97	19.11	18.64	18.66	3,161,967	-0.46(-2.41%)
Mar 17, 2010	19.17	19.25	18.92	19.12	3,157,727	+0.06(+0.29%)
Mar 16, 2010	18.23	19.18	18.17	19.06	6,294,374	+0.86(+4.70%)
Mar 15, 2010	17.92	18.32	17.90	18.21	2,321,983	-0.04(-0.20%)
Mar 12, 2010	18.11	18.44	17.88	18.24	2,338,653	+0.27(+1.50%)
Mar 11, 2010	17.82	18.03	17.53	17.97	4,149,200	+0.22(+1.23%)
Mar 10, 2010	18.00	18.15	17.71	17.76	3,449,203	-0.21(-1.19%)
Mar 09, 2010	17.93	18.44	17.82	17.97	3,814,895	-0.10(-0.54%)
Mar 08, 2010	17.85	18.15	17.72	18.07	2,401,615	+0.11(+0.60%)
Mar 05, 2010	17.07	18.09	17.07	17.96	4,982,425	+1.00(+5.87%)
Mar 04, 2010	16.92	17.09	16.84	16.96	2,903,295	+0.07(+0.39%)
Mar 03, 2010	17.19	17.36	16.87	16.90	2,373,787	-0.23(-1.33%)
Mar 02, 2010	16.82	17.20	16.82	17.13	4,932,638	+0.40(+2.39%)
Mar 01, 2010	16.71	16.77	16.51	16.73	2,395,385	+0.14(+0.81%)
Feb 26, 2010	16.68	16.79	16.34	16.59	2,854,970	-0.11(-0.64%)
Feb 25, 2010	16.00	16.75	15.95	16.70	3,561,321	+0.36(+2.19%)
Feb 24, 2010	15.74	16.41	15.60	16.34	5,675,194	+0.79(+5.06%)
Feb 23, 2010	15.47	15.82	15.43	15.55	4,542,119	+0.02(+0.12%)
Feb 22, 2010	15.76	15.78	15.50	15.54	3,385,150	-0.13(-0.80%)
Feb 19, 2010	15.85	15.96	15.62	15.66	3,784,337	-0.20(-1.23%)
Feb 18, 2010	15.55	15.97	15.42	15.86	5,277,073	+0.18(+1.13%)
Feb 17, 2010	14.90	15.77	14.90	15.68	6,245,244	+0.78(+5.25%)
Feb 16, 2010	14.55	14.93	14.41	14.90	4,534,936	+0.54(+3.73%)
Feb 12, 2010	13.84	14.36	14.36	14.36	5,159,795	+0.41(+2.94%)
Feb 11, 2010	13.85	14.02	13.64	13.95	5,252,474	-0.06(-0.39%)
Feb 10, 2010	13.94	14.30	13.76	14.01	3,810,076	+0.03(+0.23%)
Feb 09, 2010	14.28	14.29	13.83	13.98	5,789,742	-0.04(-0.26%)
Feb 08, 2010	14.26	14.43	14.01	14.01	3,819,052	-0.33(-2.33%)
Feb 05, 2010	13.88	14.37	13.82	14.35	5,069,416	+0.52(+3.78%)
Feb 04, 2010	14.14	14.21	13.82	13.82	5,832,416	-0.51(-3.55%)
Feb 03, 2010	14.55	14.63	14.10	14.33	2,662,571	-0.33(-2.25%)
Feb 02, 2010	14.53	14.97	14.29	14.66	5,318,206	+0.25(+1.76%)
Feb 01, 2010	14.26	14.53	14.20	14.41	3,493,671	+0.27(+1.93%)
Jan 29, 2010	14.37	14.59	13.87	14.14	4,672,808	-0.11(-0.77%)
Jan 28, 2010	14.71	14.72	14.07	14.25	2,984,912	-0.39(-2.66%)
Jan 27, 2010	14.31	14.70	14.09	14.64	3,924,865	+0.26(+1.82%)
Jan 26, 2010	14.75	14.92	14.35	14.37	3,230,917	-0.47(-3.18%)
Jan 25, 2010	14.74	14.88	14.29	14.85	2,986,289	+0.39(+2.69%)
Jan 22, 2010	14.81	15.14	14.41	14.46	4,078,484	-0.38(-2.56%)
Jan 21, 2010	15.53	15.58	14.79	14.84	4,664,750	-0.60(-3.92%)
Jan 20, 2010	15.43	15.74	15.35	15.44	4,618,089	-0.20(-1.29%)
Jan 19, 2010	15.02	15.73	15.02	15.64	3,852,098	+0.62(+4.15%)
Jan 15, 2010	15.20	15.02	15.02	15.02	2,983,764	-0.22(-1.47%)
Jan 14, 2010	15.04	15.34	14.84	15.24	3,393,767	+0.13(+0.85%)
Jan 13, 2010	14.78	15.17	14.65	15.12	3,402,320	+0.35(+2.36%)
Jan 12, 2010	14.89	15.11	14.64	14.77	3,731,488	-0.32(-2.13%)
Jan 11, 2010	15.27	15.35	15.03	15.09	3,186,202	+0.04(+0.27%)
Jan 08, 2010	15.39	15.39	14.78	15.05	4,738,452	-0.29(-1.88%)
Jan 07, 2010	15.30	15.44	14.96	15.34	6,301,744	+0.06(+0.39%)
Jan 06, 2010	15.81	15.97	15.21	15.28	6,058,200	-0.50(-3.17%)
Jan 05, 2010	15.82	15.92	15.62	15.78	5,894,451	-0.19(-1.18%)
Jan 04, 2010	16.67	17.00	15.79	15.96	5,766,809	-0.51(-3.09%)
Dec 31, 2009	16.42	16.47	16.47	16.47	4,964,720	+0.06(+0.39%)
Dec 30, 2009	16.61	16.63	16.18	16.41	4,813,070	-0.27(-1.59%)
Dec 29, 2009	17.27	17.43	16.61	16.67	4,759,809	-0.56(-3.27%)
Dec 28, 2009	16.97	17.51	16.95	17.24	4,505,962	+0.28(+1.68%)
Dec 24, 2009	16.68	17.00	16.65	16.95	1,816,837	+0.23(+1.37%)
Dec 23, 2009	15.68	17.44	15.68	16.72	13,438,019	+1.02(+6.51%)
Dec 22, 2009	15.35	15.71	15.31	15.70	4,163,167	+0.40(+2.61%)
Dec 21, 2009	15.08	15.34	15.05	15.30	3,877,669	+0.23(+1.55%)
Dec 18, 2009	14.73	15.12	14.71	15.07	7,412,986	+0.34(+2.30%)
Dec 17, 2009	14.47	14.80	14.35	14.73	4,216,348	+0.02(+0.16%)
Dec 16, 2009	14.68	14.77	14.53	14.71	3,073,650	+0.18(+1.26%)
Dec 15, 2009	14.54	14.75	14.32	14.53	2,480,302	-0.12(-0.84%)
Dec 14, 2009	14.55	14.71	14.46	14.65	4,248,103	+0.35(+2.44%)
Dec 11, 2009	14.04	14.33	13.79	14.30	2,491,938	+0.45(+3.24%)
Dec 10, 2009	13.79	13.89	13.61	13.85	3,327,204	+0.17(+1.21%)
Dec 09, 2009	13.59	13.82	13.34	13.69	3,010,564	+0.10(+0.71%)
Dec 08, 2009	13.50	13.78	13.41	13.59	3,207,527	-0.00(-0.03%)
Dec 07, 2009	13.83	14.03	13.54	13.60	3,885,722	-0.31(-2.21%)
Dec 04, 2009	14.00	14.36	13.61	13.90	5,955,988	+0.23(+1.68%)
Dec 03, 2009	13.79	14.15	13.60	13.67	5,940,010	-0.02(-0.17%)
Dec 02, 2009	13.76	13.90	13.53	13.70	6,460,943	-0.00(-0.03%)
Dec 01, 2009	13.75	13.82	13.46	13.70	4,305,935	+0.06(+0.47%)
Nov 30, 2009	13.06	13.72	12.86	13.64	7,004,991	+0.60(+4.64%)
Nov 27, 2009	13.11	13.23	12.89	13.03	1,924,366	-0.43(-3.20%)
Nov 25, 2009	13.73	13.92	13.35	13.46	3,687,788	-0.14(-1.04%)
Nov 24, 2009	13.66	13.72	13.50	13.60	4,111,961	-0.10(-0.70%)
Nov 23, 2009	14.09	14.41	13.58	13.70	5,411,704	-0.05(-0.40%)
Nov 20, 2009	13.93	14.01	13.68	13.76	4,279,781	-0.28(-1.99%)
Nov 19, 2009	14.46	14.48	13.97	14.04	4,804,436	-0.63(-4.28%)
Nov 18, 2009	14.64	14.82	14.49	14.66	6,087,675	+0.07(+0.47%)
Nov 17, 2009	14.80	15.13	14.57	14.59	3,166,133	-0.34(-2.30%)
Nov 16, 2009	15.02	15.16	14.72	14.94	4,410,711	+0.05(+0.31%)
Nov 13, 2009	15.01	15.06	14.77	14.89	3,384,158	+0.00(+0.00%)
Nov 12, 2009	14.91	15.24	14.81	14.89	4,447,188	-0.04(-0.25%)
Nov 11, 2009	14.54	14.97	14.45	14.93	4,237,065	+0.61(+4.26%)
Nov 10, 2009	14.48	14.64	14.24	14.32	3,866,779	-0.27(-1.88%)
Nov 09, 2009	13.81	14.61	13.76	14.59	4,228,272	+1.12(+8.32%)
Nov 06, 2009	13.70	13.85	13.31	13.47	3,687,803	-0.41(-2.98%)
Nov 05, 2009	13.71	14.06	13.24	13.89	4,407,202	+0.50(+3.76%)
Nov 04, 2009	14.00	14.08	13.37	13.38	6,695,395	-0.34(-2.46%)
Nov 03, 2009	13.09	13.74	12.87	13.72	5,299,275	+0.45(+3.42%)
Nov 02, 2009	13.35	13.65	12.65	13.27	5,815,462	-0.12(-0.91%)
Oct 30, 2009	13.13	13.48	12.73	13.39	10,768,175	+0.10(+0.78%)
Oct 29, 2009	12.62	13.33	12.62	13.28	7,624,457	+0.67(+5.31%)
Oct 28, 2009	13.35	13.64	12.57	12.62	7,441,993	-0.75(-5.65%)
Oct 27, 2009	13.83	13.87	13.31	13.37	4,872,286	-0.39(-2.81%)
Oct 26, 2009	14.01	14.35	13.69	13.76	5,625,537	-0.18(-1.29%)
Oct 23, 2009	13.95	14.00	13.83	13.94	5,803,727	-0.02(-0.13%)
Oct 22, 2009	13.64	13.97	13.25	13.95	19,486,968	+0.56(+4.19%)
Oct 21, 2009	13.14	13.86	13.14	13.39	4,984,547	+0.15(+1.15%)
Oct 20, 2009	13.18	13.34	13.18	13.24	4,976,128	-0.04(-0.27%)
Oct 19, 2009	13.15	13.33	12.97	13.28	3,285,310	+0.18(+1.34%)
Oct 16, 2009	13.29	13.41	12.90	13.10	3,746,125	-0.39(-2.86%)
Oct 15, 2009	13.42	13.63	13.28	13.49	3,408,201	+0.08(+0.60%)
Oct 14, 2009	13.31	13.58	13.15	13.41	5,274,563	+0.36(+2.75%)
Oct 13, 2009	12.91	13.24	12.69	13.05	4,270,154	-0.41(-3.07%)
Oct 12, 2009	13.32	13.70	13.26	13.46	3,505,640	-0.01(-0.10%)
Oct 09, 2009	13.44	13.73	13.21	13.47	4,024,338	-0.05(-0.40%)
Oct 08, 2009	12.97	13.57	12.90	13.53	5,530,770	+0.75(+5.83%)
Oct 07, 2009	12.70	12.92	12.46	12.78	2,895,796	-0.01(-0.11%)
Oct 06, 2009	13.23	13.55	12.66	12.80	4,715,021	-0.18(-1.35%)
Oct 05, 2009	12.60	13.18	12.53	12.97	4,671,094	+0.44(+3.55%)
Oct 02, 2009	12.27	13.07	11.98	12.53	8,177,159	-0.02(-0.14%)
Oct 01, 2009	13.41	13.69	12.47	12.54	7,993,167	-1.08(-7.95%)
Sep 30, 2009	14.03	14.14	13.31	13.63	6,366,021	-0.32(-2.32%)
Sep 29, 2009	14.50	14.50	13.82	13.95	4,868,880	-0.09(-0.64%)
Sep 28, 2009	13.80	14.35	13.80	14.04	5,816,157	+0.33(+2.39%)
Sep 25, 2009	13.62	14.28	13.37	13.71	6,955,265	-0.01(-0.10%)
Sep 24, 2009	15.10	15.10	13.49	13.73	9,076,064	-1.03(-6.97%)
Sep 23, 2009	15.50	15.76	14.71	14.75	6,986,948	-1.13(-7.10%)
Sep 22, 2009	15.16	15.99	14.87	15.88	7,408,759	+1.02(+6.83%)
Sep 21, 2009	14.80	15.43	14.66	14.87	4,736,948	-0.27(-1.78%)
Sep 18, 2009	14.99	15.46	14.66	15.14	6,275,983	+0.27(+1.81%)
Sep 17, 2009	14.86	15.95	14.21	14.87	9,371,322	+0.49(+3.42%)
Sep 16, 2009	14.03	14.92	13.95	14.37	6,613,929	+0.51(+3.71%)
Sep 15, 2009	14.02	14.32	13.67	13.86	6,111,740	-0.07(-0.52%)
Sep 14, 2009	13.07	13.99	12.93	13.93	5,009,654	+0.70(+5.30%)
Sep 11, 2009	13.05	13.41	12.90	13.23	5,062,667	+0.20(+1.52%)
Sep 10, 2009	12.64	13.08	12.36	13.03	4,598,360	+0.41(+3.27%)
Sep 09, 2009	12.12	12.80	12.02	12.62	3,685,326	+0.47(+3.84%)
Sep 08, 2009	11.92	12.39	11.81	12.15	4,854,337	+0.39(+3.32%)
Sep 04, 2009	11.72	11.83	11.39	11.76	3,055,687	+0.01(+0.11%)
Sep 03, 2009	11.58	11.80	11.18	11.75	8,112,926	+0.32(+2.83%)
Sep 02, 2009	11.82	11.87	11.41	11.42	5,401,359	-0.37(-3.16%)
Sep 01, 2009	12.80	12.84	11.78	11.80	7,120,574	-1.08(-8.37%)
Aug 31, 2009	13.21	13.28	12.73	12.88	7,160,657	-0.62(-4.59%)
Aug 28, 2009	12.98	13.58	12.92	13.50	7,098,741	+0.70(+5.44%)
Aug 27, 2009	12.27	12.84	11.99	12.80	5,387,964	+0.52(+4.24%)
Aug 26, 2009	12.01	12.28	11.66	12.28	5,563,483	+0.32(+2.71%)
Aug 25, 2009	11.69	12.05	11.59	11.96	3,719,488	+0.35(+3.02%)
Aug 24, 2009	11.66	12.07	11.51	11.60	4,350,850	+0.05(+0.43%)
Aug 21, 2009	11.36	11.93	11.30	11.56	4,777,327	+0.34(+3.05%)
Aug 20, 2009	10.65	11.25	10.63	11.21	5,361,690	+0.63(+5.94%)
Aug 19, 2009	10.65	10.78	10.39	10.58	5,132,623	-0.49(-4.38%)
Aug 18, 2009	11.05	11.26	10.83	11.07	4,468,818	-0.05(-0.45%)
Aug 17, 2009	11.41	11.56	10.85	11.12	4,789,240	-0.71(-6.00%)
Aug 14, 2009	12.00	12.01	11.43	11.83	3,725,750	-0.14(-1.16%)
Aug 13, 2009	12.13	12.13	11.60	11.97	4,864,224	+0.11(+0.91%)
Aug 12, 2009	11.99	12.16	11.77	11.86	5,959,541	-0.13(-1.09%)
Aug 11, 2009	12.09	12.35	11.61	11.99	5,990,997	-0.44(-3.51%)
Aug 10, 2009	12.14	12.75	12.01	12.43	11,459,332	+0.37(+3.08%)
Aug 07, 2009	11.31	12.33	11.03	12.06	10,289,330	+1.02(+9.25%)
Aug 06, 2009	10.38	11.45	10.38	11.04	14,713,751	+0.81(+7.87%)
Aug 05, 2009	9.442	10.47	9.227	10.23	8,942,662	+0.79(+8.39%)
Aug 04, 2009	8.756	9.750	8.598	9.438	11,668,673	+0.62(+7.04%)
Aug 03, 2009	8.747	8.835	8.527	8.818	5,629,614	+0.16(+1.88%)
Jul 31, 2009	8.602	8.822	8.584	8.655	6,696,412	+0.15(+1.76%)
Jul 30, 2009	8.342	8.818	8.338	8.505	5,723,873	+0.26(+3.09%)
Jul 29, 2009	8.206	8.439	8.140	8.250	2,175,553	-0.09(-1.11%)
Jul 28, 2009	8.246	8.404	8.030	8.342	3,260,372	+0.05(+0.58%)
Jul 27, 2009	8.070	8.382	7.968	8.294	4,539,804	-0.04(-0.42%)
Jul 24, 2009	8.092	8.351	7.916	8.329	4,088,208	+0.08(+0.96%)
Jul 23, 2009	7.700	8.382	7.550	8.250	7,005,968	+0.66(+8.70%)
Jul 22, 2009	7.577	7.920	7.405	7.590	6,065,507	-0.07(-0.86%)
Jul 21, 2009	8.034	8.136	7.533	7.656	6,467,872	-0.37(-4.55%)
Jul 20, 2009	7.599	8.078	7.568	8.021	5,537,527	+0.48(+6.42%)
Jul 17, 2009	7.779	7.876	7.291	7.537	6,371,849	-0.27(-3.44%)
Jul 16, 2009	7.608	7.933	7.418	7.806	3,301,379	+0.14(+1.78%)
Jul 15, 2009	7.476	7.850	7.304	7.669	6,106,166	+0.44(+6.09%)
Jul 14, 2009	7.005	7.260	6.833	7.229	4,202,748	+0.18(+2.50%)
Jul 13, 2009	6.609	7.093	6.490	7.053	5,757,301	+0.47(+7.15%)
Jul 10, 2009	6.481	6.648	6.362	6.582	5,444,247	+0.06(+0.94%)
Jul 09, 2009	7.000	7.000	6.488	6.521	6,482,943	-0.27(-4.02%)
Jul 08, 2009	7.027	7.128	6.600	6.794	6,333,297	-0.19(-2.71%)
Jul 07, 2009	7.696	7.735	6.952	6.983	7,767,683	-0.72(-9.31%)
Jul 06, 2009	7.480	7.929	7.436	7.700	8,464,985	+0.22(+2.94%)
Jul 02, 2009	7.757	7.836	7.480	7.480	5,180,793	-0.41(-5.24%)
Jul 01, 2009	7.775	8.004	7.775	7.894	3,606,938	+0.15(+1.87%)
Jun 30, 2009	7.722	7.766	7.484	7.748	4,204,648	+0.09(+1.21%)
Jun 29, 2009	7.784	7.863	7.432	7.656	3,463,862	-0.09(-1.19%)
Jun 26, 2009	7.454	7.832	7.357	7.748	6,016,129	+0.40(+5.45%)
Jun 25, 2009	7.234	7.388	7.198	7.348	4,006,865	-0.08(-1.12%)
Jun 24, 2009	7.361	7.674	7.304	7.432	3,822,655	+0.11(+1.50%)
Jun 23, 2009	7.555	7.682	7.163	7.322	4,387,021	-0.20(-2.63%)
Jun 22, 2009	7.907	7.986	7.493	7.520	6,536,884	-0.59(-7.32%)
Jun 19, 2009	7.854	8.127	7.770	8.114	4,337,969	+0.40(+5.19%)
Jun 18, 2009	7.704	7.766	7.445	7.713	5,372,835	+0.11(+1.51%)
Jun 17, 2009	7.823	7.999	7.440	7.599	5,373,496	-0.30(-3.79%)
Jun 16, 2009	8.017	8.320	7.832	7.898	5,268,025	-0.08(-0.99%)
Jun 15, 2009	8.448	8.488	7.902	7.977	6,784,942	-0.66(-7.59%)
Jun 12, 2009	8.611	8.738	8.501	8.633	6,127,914	-0.01(-0.10%)
Jun 11, 2009	8.967	9.068	8.532	8.642	4,270,775	-0.26(-2.87%)
Jun 10, 2009	9.148	9.491	8.650	8.897	6,906,193	-0.14(-1.51%)
Jun 09, 2009	9.139	9.231	8.985	9.033	4,000,403	-0.09(-0.96%)
Jun 08, 2009	9.236	9.293	8.945	9.121	5,620,302	+0.01(+0.10%)
Jun 05, 2009	9.385	9.596	9.046	9.112	7,904,863	-0.20(-2.17%)
Jun 04, 2009	7.942	9.583	7.920	9.315	19,161,762	+1.47(+18.67%)
Jun 03, 2009	7.537	7.911	7.370	7.850	6,677,398	+0.21(+2.76%)
Jun 02, 2009	7.836	7.990	7.515	7.638	6,359,397	-0.19(-2.47%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Poteau Daily News