Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.332	8.466	8.168	8.199	96,888,056	-0.15(-1.84%)
Oct 29, 2009	8.118	8.360	8.118	8.353	90,265,240	+0.25(+3.03%)
Oct 28, 2009	8.153	8.217	8.094	8.108	68,322,968	-0.06(-0.78%)
Oct 27, 2009	8.246	8.293	8.141	8.172	58,321,252	-0.10(-1.17%)
Oct 26, 2009	8.374	8.448	8.218	8.269	64,922,408	-0.12(-1.44%)
Oct 23, 2009	8.386	8.412	8.336	8.389	78,440,416	+0.04(+0.50%)
Oct 22, 2009	8.305	8.377	8.246	8.348	53,191,128	+0.02(+0.21%)
Oct 21, 2009	8.396	8.474	8.320	8.331	71,664,024	-0.09(-1.07%)
Oct 20, 2009	8.405	8.440	8.400	8.421	71,267,024	+0.05(+0.56%)
Oct 19, 2009	8.332	8.386	8.317	8.374	64,938,744	+0.02(+0.21%)
Oct 16, 2009	8.263	8.364	8.198	8.357	112,809,072	+0.06(+0.77%)
Oct 15, 2009	8.236	8.293	8.229	8.293	69,011,688	+0.02(+0.23%)
Oct 14, 2009	8.206	8.289	8.184	8.274	84,233,552	+0.21(+2.57%)
Oct 13, 2009	8.079	8.113	8.042	8.066	72,531,912	-0.06(-0.74%)
Oct 12, 2009	8.196	8.206	8.094	8.127	49,262,352	-0.06(-0.72%)
Oct 09, 2009	8.016	8.203	8.013	8.186	82,772,032	+0.16(+1.98%)
Oct 08, 2009	8.101	8.148	8.008	8.027	86,849,496	-0.02(-0.21%)
Oct 07, 2009	8.084	8.098	7.992	8.044	63,223,880	-0.08(-0.96%)
Oct 06, 2009	8.016	8.137	7.966	8.122	90,905,632	+0.16(+2.04%)
Oct 05, 2009	7.857	8.023	7.831	7.959	84,495,600	+0.14(+1.74%)
Oct 02, 2009	7.876	7.940	7.809	7.823	105,077,128	-0.12(-1.48%)
Oct 01, 2009	8.123	8.175	7.914	7.940	116,395,776	-0.22(-2.65%)
Sep 30, 2009	8.165	8.229	8.063	8.156	123,831,584	-0.04(-0.48%)
Sep 29, 2009	8.234	8.284	8.165	8.196	113,740,664	-0.06(-0.73%)
Sep 28, 2009	8.115	8.293	8.094	8.256	96,529,640	+0.13(+1.64%)
Sep 25, 2009	8.018	8.160	8.009	8.123	115,645,352	+0.03(+0.32%)
Sep 24, 2009	8.127	8.203	8.035	8.098	76,577,608	-0.01(-0.13%)
Sep 23, 2009	8.101	8.269	8.089	8.108	92,529,288	-0.01(-0.17%)
Sep 22, 2009	8.111	8.149	8.085	8.122	82,960,432	+0.11(+1.42%)
Sep 21, 2009	7.883	8.030	7.863	8.008	66,609,604	+0.03(+0.43%)
Sep 18, 2009	7.939	8.034	7.901	7.973	115,296,720	+0.08(+0.96%)
Sep 17, 2009	7.868	7.989	7.842	7.897	70,432,840	+0.02(+0.19%)
Sep 16, 2009	7.904	7.940	7.849	7.882	80,330,472	-0.00(-0.04%)
Sep 15, 2009	7.899	7.921	7.819	7.885	64,178,552	-0.01(-0.13%)
Sep 14, 2009	7.831	7.947	7.830	7.895	74,759,704	-0.07(-0.87%)
Sep 11, 2009	8.030	8.039	7.925	7.964	74,323,712	-0.07(-0.86%)
Sep 10, 2009	7.925	8.034	7.907	8.034	85,912,168	+0.09(+1.13%)
Sep 09, 2009	7.825	7.944	7.776	7.944	95,402,152	+0.09(+1.12%)
Sep 08, 2009	7.793	7.857	7.771	7.856	60,734,432	+0.06(+0.82%)
Sep 04, 2009	7.688	7.800	7.683	7.792	50,858,212	+0.11(+1.46%)
Sep 03, 2009	7.657	7.738	7.629	7.679	65,003,560	+0.03(+0.45%)
Sep 02, 2009	7.541	7.688	7.533	7.645	93,590,344	+0.07(+0.94%)
Sep 01, 2009	7.712	7.792	7.541	7.574	95,614,856	-0.18(-2.34%)
Aug 31, 2009	7.621	7.766	7.588	7.755	74,448,464	+0.02(+0.29%)
Aug 28, 2009	7.819	7.869	7.702	7.733	113,382,936	-0.01(-0.11%)
Aug 27, 2009	7.676	7.754	7.635	7.742	86,939,792	+0.06(+0.83%)
Aug 26, 2009	7.702	7.731	7.619	7.678	82,563,112	-0.04(-0.54%)
Aug 25, 2009	7.766	7.802	7.688	7.719	104,719,552	-0.02(-0.25%)
Aug 24, 2009	7.745	7.795	7.693	7.738	87,526,328	+0.00(+0.02%)
Aug 21, 2009	7.636	7.747	7.572	7.736	109,605,488	+0.14(+1.82%)
Aug 20, 2009	7.512	7.615	7.500	7.598	72,629,288	+0.03(+0.34%)
Aug 19, 2009	7.356	7.602	7.346	7.572	146,558,080	-0.02(-0.30%)
Aug 18, 2009	7.484	7.621	7.424	7.595	141,826,256	+0.11(+1.52%)
Aug 17, 2009	7.538	7.553	7.410	7.481	72,449,336	-0.14(-1.79%)
Aug 14, 2009	7.659	7.683	7.541	7.617	67,311,888	-0.04(-0.59%)
Aug 13, 2009	7.638	7.686	7.564	7.662	66,978,700	+0.03(+0.38%)
Aug 12, 2009	7.463	7.688	7.458	7.633	79,829,624	+0.14(+1.82%)
Aug 11, 2009	7.503	7.550	7.481	7.496	62,489,920	-0.05(-0.64%)
Aug 10, 2009	7.493	7.558	7.460	7.545	70,462,776	+0.02(+0.30%)
Aug 07, 2009	7.403	7.555	7.339	7.522	111,544,280	+0.23(+3.15%)
Aug 06, 2009	7.453	7.496	7.280	7.292	98,481,112	-0.18(-2.43%)
Aug 05, 2009	7.500	7.501	7.384	7.474	78,083,328	-0.03(-0.37%)
Aug 04, 2009	7.443	7.515	7.429	7.501	83,177,360	+0.02(+0.25%)
Aug 03, 2009	7.493	7.533	7.422	7.482	77,261,616	+0.00(+0.02%)
Jul 31, 2009	7.351	7.524	7.330	7.481	122,070,616	+0.10(+1.38%)
Jul 30, 2009	7.327	7.479	7.322	7.379	110,058,024	+0.09(+1.23%)
Jul 29, 2009	7.175	7.298	7.125	7.289	78,059,576	+0.04(+0.50%)
Jul 28, 2009	7.201	7.253	7.118	7.253	67,176,528	+0.05(+0.70%)
Jul 27, 2009	7.189	7.237	7.110	7.203	61,855,852	-0.01(-0.07%)
Jul 24, 2009	7.121	7.218	7.066	7.208	65,224,192	+0.01(+0.19%)
Jul 23, 2009	7.025	7.244	7.019	7.194	110,221,120	+0.15(+2.06%)
Jul 22, 2009	6.964	7.083	6.961	7.049	85,638,640	+0.04(+0.57%)
Jul 21, 2009	6.926	7.011	6.867	7.009	81,871,392	+0.02(+0.35%)
Jul 20, 2009	6.938	6.997	6.883	6.985	69,134,960	+0.08(+1.13%)
Jul 17, 2009	6.881	6.911	6.848	6.907	84,327,112	+0.05(+0.78%)
Jul 16, 2009	6.653	6.892	6.634	6.854	116,459,112	+0.15(+2.19%)
Jul 15, 2009	6.565	6.712	6.531	6.707	101,150,512	+0.29(+4.52%)
Jul 14, 2009	6.378	6.441	6.335	6.417	80,181,088	-0.03(-0.43%)
Jul 13, 2009	6.372	6.465	6.363	6.444	77,284,896	+0.01(+0.16%)
Jul 10, 2009	6.429	6.518	6.354	6.434	65,936,392	-0.01(-0.16%)
Jul 09, 2009	6.467	6.479	6.392	6.444	56,978,484	+0.02(+0.24%)
Jul 08, 2009	6.368	6.463	6.358	6.429	87,444,296	+0.06(+1.00%)
Jul 07, 2009	6.498	6.531	6.354	6.365	81,460,984	-0.15(-2.36%)
Jul 06, 2009	6.487	6.600	6.463	6.518	70,417,176	-0.02(-0.32%)
Jul 02, 2009	6.610	6.683	6.539	6.539	69,410,776	-0.14(-2.15%)
Jul 01, 2009	6.703	6.845	6.658	6.683	112,836,320	+0.01(+0.08%)
Jun 30, 2009	6.712	6.779	6.626	6.677	95,668,976	-0.06(-0.85%)
Jun 29, 2009	6.539	6.743	6.532	6.734	143,506,784	+0.24(+3.64%)
Jun 26, 2009	6.584	6.620	6.484	6.498	133,199,640	-0.09(-1.34%)
Jun 25, 2009	6.537	6.619	6.513	6.586	92,492,592	+0.16(+2.42%)
Jun 24, 2009	6.501	6.558	6.391	6.430	100,443,288	-0.02(-0.37%)
Jun 23, 2009	6.558	6.558	6.444	6.455	73,056,264	-0.07(-1.01%)
Jun 22, 2009	6.550	6.665	6.487	6.520	112,690,872	-0.11(-1.59%)
Jun 19, 2009	6.534	6.642	6.527	6.626	151,530,128	+0.14(+2.13%)
Jun 18, 2009	6.461	6.503	6.346	6.487	104,870,496	+0.02(+0.35%)
Jun 17, 2009	6.334	6.479	6.325	6.465	97,865,688	+0.10(+1.57%)
Jun 16, 2009	6.434	6.449	6.335	6.365	81,186,648	-0.05(-0.78%)
Jun 15, 2009	6.448	6.487	6.344	6.415	75,371,936	-0.11(-1.67%)
Jun 12, 2009	6.415	6.531	6.401	6.524	78,087,752	+0.09(+1.42%)
Jun 11, 2009	6.353	6.518	6.353	6.432	90,713,120	+0.08(+1.20%)
Jun 10, 2009	6.415	6.434	6.273	6.356	81,973,888	-0.01(-0.14%)
Jun 09, 2009	6.427	6.475	6.332	6.365	89,557,816	-0.10(-1.52%)
Jun 08, 2009	6.372	6.501	6.306	6.463	101,194,344	+0.01(+0.16%)
Jun 05, 2009	6.299	6.479	6.297	6.453	150,238,976	+0.22(+3.49%)
Jun 04, 2009	6.173	6.268	6.130	6.235	109,468,288	+0.08(+1.29%)
Jun 03, 2009	6.171	6.194	6.074	6.156	80,711,576	-0.04(-0.59%)
Jun 02, 2009	6.213	6.315	6.154	6.192	95,903,376	-0.03(-0.44%)
Jun 01, 2009	6.012	6.242	5.995	6.220	102,923,088	+0.29(+4.80%)
May 29, 2009	5.933	6.023	5.848	5.934	112,920,040	-0.06(-1.01%)
May 28, 2009	5.934	6.061	5.908	5.995	96,103,576	+0.06(+1.05%)
May 27, 2009	5.960	6.090	5.917	5.933	97,483,824	-0.02(-0.38%)
May 26, 2009	5.850	6.059	5.831	5.955	116,115,704	+0.06(+0.97%)
May 22, 2009	5.929	5.988	5.848	5.898	69,486,736	-0.01(-0.23%)
May 21, 2009	5.928	5.941	5.796	5.912	147,048,976	-0.08(-1.30%)
May 20, 2009	6.214	6.133	5.948	5.990	274,716,800	-0.33(-5.22%)
May 19, 2009	6.214	6.389	6.152	6.320	150,720,368	+0.15(+2.38%)
May 18, 2009	6.081	6.178	5.981	6.173	102,033,536	+0.12(+2.06%)
May 15, 2009	6.038	6.158	6.019	6.049	98,248,776	+0.01(+0.23%)
May 14, 2009	5.945	6.059	5.891	6.035	85,156,120	+0.12(+2.10%)
May 13, 2009	5.979	6.016	5.862	5.910	81,885,416	-0.11(-1.86%)
May 12, 2009	6.066	6.088	5.992	6.023	79,912,680	-0.03(-0.49%)
May 11, 2009	5.881	6.107	5.879	6.052	82,224,216	+0.06(+1.01%)
May 08, 2009	6.019	6.021	5.770	5.992	138,630,352	+0.06(+1.03%)
May 07, 2009	6.299	6.299	5.919	5.930	158,766,272	-0.35(-5.52%)
May 06, 2009	6.335	6.358	6.201	6.277	89,212,728	-0.08(-1.28%)
May 05, 2009	6.320	6.387	6.299	6.358	74,669,760	-0.06(-0.92%)
May 04, 2009	6.349	6.434	6.270	6.417	74,650,136	+0.11(+1.70%)
May 01, 2009	6.211	6.320	6.138	6.309	75,930,736	+0.09(+1.50%)
Apr 30, 2009	6.354	6.461	6.172	6.216	112,322,488	-0.08(-1.29%)
Apr 29, 2009	6.147	6.392	6.131	6.297	81,253,832	+0.18(+2.91%)
Apr 28, 2009	6.061	6.199	6.036	6.119	63,821,096	-0.01(-0.08%)
Apr 27, 2009	6.069	6.252	6.057	6.125	82,152,976	-0.06(-0.98%)
Apr 24, 2009	6.042	6.220	6.017	6.185	103,269,920	+0.18(+2.99%)
Apr 23, 2009	6.004	6.031	5.867	6.005	85,274,768	+0.01(+0.23%)
Apr 22, 2009	6.002	6.140	5.978	5.992	88,841,472	-0.12(-1.98%)
Apr 21, 2009	5.960	6.133	5.922	6.112	82,640,096	+0.12(+2.02%)
Apr 20, 2009	6.109	6.147	5.976	5.992	93,895,664	-0.28(-4.46%)
Apr 17, 2009	6.296	6.320	6.097	6.271	122,919,272	-0.05(-0.82%)
Apr 16, 2009	6.133	6.370	6.126	6.323	122,478,392	+0.30(+5.02%)
Apr 15, 2009	5.838	6.040	5.834	6.021	108,067,568	+0.13(+2.14%)
Apr 14, 2009	5.846	5.934	5.831	5.895	80,057,768	-0.07(-1.16%)
Apr 13, 2009	5.841	6.012	5.782	5.964	75,601,992	+0.02(+0.26%)
Apr 09, 2009	5.857	5.986	5.801	5.948	91,892,904	+0.24(+4.14%)
Apr 08, 2009	5.788	5.841	5.637	5.712	83,037,168	-0.04(-0.75%)
Apr 07, 2009	5.724	5.800	5.665	5.755	80,454,056	-0.08(-1.33%)
Apr 06, 2009	5.877	5.890	5.687	5.833	92,143,616	-0.07(-1.14%)
Apr 03, 2009	5.815	6.031	5.815	5.900	116,229,392	+0.08(+1.37%)
Apr 02, 2009	5.798	6.033	5.788	5.820	133,402,912	+0.14(+2.46%)
Apr 01, 2009	5.418	5.710	5.352	5.681	121,191,504	+0.14(+2.56%)
Mar 31, 2009	5.615	5.668	5.532	5.539	111,084,728	-0.01(-0.19%)
Mar 30, 2009	5.573	5.598	5.439	5.549	164,771,840	-0.19(-3.25%)
Mar 26, 2009	5.492	5.757	5.458	5.736	205,129,024	+0.38(+7.06%)
Mar 25, 2009	5.354	5.442	5.207	5.357	144,331,536	+0.07(+1.27%)
Mar 24, 2009	5.338	5.394	5.269	5.290	106,468,216	-0.10(-1.83%)
Mar 23, 2009	5.281	5.389	5.252	5.389	155,529,856	+0.40(+8.11%)
Mar 20, 2009	5.064	5.181	4.958	4.984	163,535,728	-0.06(-1.20%)
Mar 19, 2009	5.098	5.140	5.008	5.045	111,056,208	+0.04(+0.72%)
Mar 18, 2009	5.071	5.135	4.896	5.008	185,592,688	-0.13(-2.55%)
Mar 17, 2009	5.055	5.140	4.993	5.140	113,438,688	+0.13(+2.52%)
Mar 16, 2009	5.121	5.162	4.993	5.014	102,251,512	-0.07(-1.46%)
Mar 13, 2009	5.114	5.183	5.033	5.088	0	+0.02(+0.37%)
Mar 12, 2009	4.924	5.088	4.848	5.069	139,083,680	+0.13(+2.55%)
Mar 11, 2009	4.815	4.995	4.768	4.943	161,717,856	+0.28(+6.04%)
Mar 10, 2009	4.502	4.684	4.421	4.661	206,423,200	+0.25(+5.68%)
Mar 09, 2009	4.573	4.670	4.387	4.411	177,296,832	-0.25(-5.37%)
Mar 06, 2009	4.525	4.730	4.440	4.661	0	-0.02(-0.37%)
Mar 05, 2009	4.856	4.888	4.632	4.678	174,945,888	-0.27(-5.48%)
Mar 04, 2009	5.008	5.041	4.881	4.950	154,367,232	+0.11(+2.29%)
Mar 02, 2009	4.967	5.021	4.820	4.839	161,867,536	-0.18(-3.52%)
Feb 27, 2009	5.135	5.176	5.002	5.015	0	-0.21(-4.00%)
Feb 26, 2009	5.247	5.371	5.197	5.224	123,006,992	+0.02(+0.40%)
Feb 25, 2009	5.107	5.295	5.045	5.204	162,616,416	+0.09(+1.69%)
Feb 24, 2009	5.036	5.171	4.967	5.117	236,885,152	+0.06(+1.16%)
Feb 23, 2009	5.406	5.439	5.040	5.059	188,138,000	-0.34(-6.27%)
Feb 20, 2009	5.332	5.501	5.302	5.397	0	-0.03(-0.48%)
Feb 19, 2009	5.665	5.687	5.299	5.423	330,154,752	-0.46(-7.89%)
Feb 18, 2009	5.979	6.042	5.793	5.888	165,454,736	-0.04(-0.76%)
Feb 17, 2009	6.059	6.083	5.929	5.933	120,369,840	-0.26(-4.27%)
Feb 13, 2009	6.059	6.261	6.026	6.197	120,211,160	+0.11(+1.79%)
Feb 12, 2009	5.919	6.095	5.833	6.088	114,100,832	+0.03(+0.46%)
Feb 11, 2009	6.126	6.142	5.969	6.061	99,085,000	-0.02(-0.37%)
Feb 10, 2009	6.214	6.339	6.047	6.083	99,735,184	-0.19(-3.08%)
Feb 09, 2009	6.297	6.351	6.237	6.277	81,511,192	-0.09(-1.41%)
Feb 06, 2009	6.087	6.427	6.055	6.366	134,797,920	+0.30(+5.02%)
Feb 05, 2009	6.125	6.128	6.005	6.062	159,150,880	-0.16(-2.61%)
Feb 04, 2009	6.228	6.392	6.197	6.225	84,137,616	-0.01(-0.19%)
Feb 03, 2009	6.043	6.263	5.948	6.237	83,295,008	+0.25(+4.15%)
Feb 02, 2009	5.900	6.097	5.874	5.988	90,851,920	-0.02(-0.26%)
Jan 30, 2009	6.242	6.277	5.960	6.004	0	-0.20(-3.28%)
Jan 29, 2009	6.309	6.392	6.188	6.207	85,556,016	-0.26(-3.96%)
Jan 28, 2009	6.299	6.517	6.259	6.463	102,086,488	+0.26(+4.24%)
Jan 27, 2009	6.190	6.235	6.099	6.201	68,692,528	+0.06(+0.90%)
Jan 26, 2009	6.182	6.214	6.054	6.145	100,767,728	-0.04(-0.61%)
Jan 23, 2009	6.021	6.337	5.969	6.183	110,897,064	+0.05(+0.85%)
Jan 22, 2009	5.947	6.214	5.874	6.131	123,174,008	+0.07(+1.08%)
Jan 21, 2009	5.905	6.073	5.777	6.066	104,289,592	+0.31(+5.31%)
Jan 20, 2009	5.948	5.992	5.732	5.760	102,612,448	-0.25(-4.11%)
Jan 16, 2009	6.254	6.254	5.905	6.007	166,925,024	-0.17(-2.74%)
Jan 15, 2009	6.131	6.239	6.040	6.176	137,185,712	+0.06(+1.02%)
Jan 14, 2009	6.135	6.185	6.028	6.114	115,322,928	-0.08(-1.23%)
Jan 13, 2009	6.306	6.346	6.171	6.190	114,622,024	-0.20(-3.11%)
Jan 12, 2009	6.470	6.496	6.309	6.389	86,556,952	-0.09(-1.36%)
Jan 09, 2009	6.532	6.603	6.382	6.477	98,574,768	-0.03(-0.40%)
Jan 08, 2009	6.513	6.522	6.368	6.503	89,737,968	-0.03(-0.53%)
Jan 07, 2009	6.645	6.688	6.436	6.537	144,195,952	-0.25(-3.74%)
Jan 06, 2009	6.406	6.829	6.391	6.791	177,300,960	+0.51(+8.20%)
Jan 05, 2009	6.358	6.358	6.228	6.277	84,442,296	-0.08(-1.30%)
Jan 02, 2009	6.263	6.382	6.126	6.359	0	+0.09(+1.43%)
Jan 01, 2009	6.244	6.385	6.209	6.270	0	+0.00(+0.00%)
Dec 31, 2008	6.244	6.385	6.209	6.270	74,195,224	+0.02(+0.28%)
Dec 30, 2008	6.175	6.264	6.097	6.252	62,366,244	+0.11(+1.71%)
Dec 29, 2008	6.112	6.156	6.042	6.147	61,694,368	+0.11(+1.74%)
Dec 26, 2008	5.997	6.068	5.997	6.042	25,926,118	+0.05(+0.84%)
Dec 24, 2008	5.964	6.031	5.934	5.992	26,225,704	+0.02(+0.38%)
Dec 23, 2008	6.050	6.121	5.936	5.969	59,966,632	-0.03(-0.58%)
Dec 22, 2008	6.125	6.126	5.881	6.004	76,465,584	-0.11(-1.84%)
Dec 19, 2008	6.099	6.223	6.024	6.116	128,011,328	+0.01(+0.08%)
Dec 18, 2008	6.337	6.337	5.993	6.111	105,585,984	-0.19(-3.02%)
Dec 17, 2008	6.230	6.425	6.100	6.301	96,438,528	+0.03(+0.41%)
Dec 16, 2008	6.104	6.315	6.036	6.275	112,758,320	+0.26(+4.31%)
Dec 15, 2008	6.230	6.237	5.945	6.016	87,937,432	-0.20(-3.20%)
Dec 12, 2008	5.884	6.237	5.874	6.214	101,730,640	+0.21(+3.42%)
Dec 11, 2008	5.933	6.264	5.915	6.009	99,370,520	-0.06(-0.91%)
Dec 10, 2008	5.891	6.135	5.891	6.064	82,140,560	+0.10(+1.71%)
Dec 09, 2008	5.967	6.232	5.940	5.962	106,125,016	-0.12(-2.04%)
Dec 08, 2008	5.943	6.192	5.869	6.087	115,119,920	+0.29(+5.07%)
Dec 05, 2008	5.682	5.921	5.497	5.793	123,843,168	+0.02(+0.42%)
Dec 04, 2008	5.997	6.045	5.672	5.769	107,796,840	-0.25(-4.11%)
Dec 03, 2008	5.801	6.030	5.710	6.016	126,240,120	+0.10(+1.61%)
Dec 02, 2008	5.848	5.967	5.715	5.921	125,357,464	+0.14(+2.48%)
Dec 01, 2008	5.888	6.016	5.777	5.777	121,864,696	-0.32(-5.22%)
Nov 28, 2008	6.017	6.107	5.969	6.095	42,798,148	+0.01(+0.20%)
Nov 26, 2008	5.765	6.090	5.705	6.083	128,016,384	+0.28(+4.79%)
Nov 25, 2008	6.147	6.154	5.681	5.805	217,898,880	-0.36(-5.88%)
Nov 24, 2008	6.064	6.220	5.781	6.168	194,260,000	+0.18(+3.06%)
Nov 21, 2008	5.625	6.016	5.582	5.985	222,833,904	+0.49(+8.83%)
Nov 20, 2008	5.662	5.952	5.430	5.499	234,268,752	-0.21(-3.63%)
Nov 19, 2008	5.736	6.019	5.693	5.706	209,644,608	-0.10(-1.67%)
Nov 18, 2008	5.798	5.846	5.485	5.803	393,551,456	+0.73(+14.49%)
Nov 17, 2008	5.147	5.287	5.040	5.069	91,442,400	-0.19(-3.68%)
Nov 14, 2008	5.307	5.529	5.183	5.262	0	-0.22(-3.94%)
Nov 13, 2008	5.295	5.504	4.877	5.478	221,142,144	+0.10(+1.83%)
Nov 12, 2008	5.560	5.639	5.356	5.380	117,716,456	-0.36(-6.35%)
Nov 11, 2008	5.819	5.872	5.565	5.744	93,102,096	-0.16(-2.69%)
Nov 10, 2008	6.102	6.178	5.798	5.903	90,976,600	-0.08(-1.36%)
Nov 07, 2008	5.846	6.045	5.796	5.985	105,255,080	+0.17(+2.97%)
Nov 06, 2008	6.076	6.119	5.767	5.812	171,684,656	-0.45(-7.20%)
Nov 05, 2008	6.546	6.556	6.214	6.263	129,531,200	-0.34(-5.20%)
Nov 04, 2008	6.762	6.762	6.463	6.607	156,714,272	-0.06(-0.96%)

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.

HP Inc (NY: HPQ )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

HP Inc (NY: HPQ )

Historical Prices

Sections

Services

Poteau Daily News