Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	18.59	18.63	17.92	18.26	1,293,271	-0.20(-1.06%)
Sep 29, 2009	18.64	18.78	18.04	18.46	1,816,171	-0.21(-1.14%)
Sep 28, 2009	18.12	18.72	17.96	18.67	1,203,279	+0.53(+2.91%)
Sep 25, 2009	18.56	18.72	18.03	18.14	1,610,166	-0.70(-3.72%)
Sep 24, 2009	19.29	19.33	18.71	18.84	1,666,328	-0.34(-1.76%)
Sep 23, 2009	19.55	19.58	19.15	19.18	2,772,800	-0.11(-0.56%)
Sep 22, 2009	19.42	19.53	19.17	19.29	1,690,223	+0.22(+1.17%)
Sep 21, 2009	19.15	19.34	18.96	19.07	3,176,537	-0.09(-0.48%)
Sep 18, 2009	19.54	19.69	19.11	19.16	2,698,798	-0.22(-1.12%)
Sep 17, 2009	19.70	19.95	19.17	19.38	3,071,564	-0.49(-2.49%)
Sep 16, 2009	19.63	19.90	19.37	19.87	3,021,815	+0.63(+3.28%)
Sep 15, 2009	19.33	19.37	19.10	19.24	2,384,039	+0.34(+1.81%)
Sep 14, 2009	18.49	19.06	18.41	18.90	3,835,559	+0.35(+1.90%)
Sep 11, 2009	18.76	18.77	18.26	18.54	1,915,400	-0.20(-1.04%)
Sep 10, 2009	18.75	18.85	18.57	18.74	2,289,370	+0.21(+1.11%)
Sep 09, 2009	18.39	18.96	18.21	18.53	4,803,872	+0.66(+3.71%)
Sep 08, 2009	18.15	18.40	17.70	17.87	3,123,058	+0.57(+3.30%)
Sep 04, 2009	17.14	17.32	16.78	17.30	1,986,943	+0.43(+2.58%)
Sep 03, 2009	17.09	17.16	16.77	16.86	2,614,256	+0.26(+1.54%)
Sep 02, 2009	16.91	16.91	16.56	16.61	1,715,309	-0.29(-1.74%)
Sep 01, 2009	17.63	17.75	16.80	16.90	2,835,261	-0.53(-3.02%)
Aug 31, 2009	17.77	17.91	17.23	17.43	3,660,087	+0.04(+0.22%)
Aug 28, 2009	18.12	18.22	17.28	17.39	2,216,431	-0.33(-1.87%)
Aug 27, 2009	17.70	17.81	17.25	17.72	1,418,316	+0.25(+1.43%)
Aug 26, 2009	17.77	17.95	17.33	17.47	1,616,043	-0.39(-2.19%)
Aug 25, 2009	18.05	18.19	17.71	17.86	2,022,850	-0.03(-0.15%)
Aug 24, 2009	18.56	18.66	17.66	17.89	3,545,511	-0.15(-0.84%)
Aug 21, 2009	18.63	18.67	17.84	18.04	2,270,724	+0.06(+0.33%)
Aug 20, 2009	18.14	18.22	17.91	17.98	1,790,436	+0.03(+0.15%)
Aug 19, 2009	17.54	18.05	17.45	17.96	2,329,029	+0.33(+1.88%)
Aug 18, 2009	17.66	17.79	17.50	17.63	3,124,271	-0.03(-0.15%)
Aug 17, 2009	17.68	17.81	17.27	17.65	1,435,810	-0.48(-2.67%)
Aug 14, 2009	18.63	18.63	18.04	18.14	1,819,536	-0.34(-1.85%)
Aug 13, 2009	19.01	19.33	18.41	18.48	3,030,153	+0.01(+0.06%)
Aug 12, 2009	18.16	18.63	17.96	18.47	2,429,233	+0.74(+4.20%)
Aug 11, 2009	18.41	18.41	17.64	17.72	1,746,125	-0.89(-4.76%)
Aug 10, 2009	18.96	18.96	18.36	18.61	1,478,386	-0.58(-3.00%)
Aug 07, 2009	19.01	19.29	18.74	19.19	2,145,473	+0.26(+1.38%)
Aug 06, 2009	19.40	19.42	18.71	18.92	2,206,507	-0.28(-1.44%)
Aug 05, 2009	19.71	19.80	19.05	19.20	2,166,836	-0.71(-3.55%)
Aug 04, 2009	19.75	20.04	19.42	19.91	1,245,889	+0.03(+0.14%)
Aug 03, 2009	20.15	20.22	19.79	19.88	1,767,767	+0.42(+2.15%)
Jul 31, 2009	19.03	19.65	18.97	19.46	1,831,143	+0.66(+3.50%)
Jul 30, 2009	18.34	18.92	18.18	18.81	1,785,840	+0.83(+4.60%)
Jul 29, 2009	18.04	18.23	17.79	17.98	2,052,185	-0.40(-2.16%)
Jul 28, 2009	17.97	18.41	17.80	18.38	1,794,694	-0.04(-0.21%)
Jul 27, 2009	18.42	18.59	18.20	18.41	1,462,559	-0.03(-0.18%)
Jul 24, 2009	18.02	18.51	17.95	18.45	500	+0.36(+1.98%)
Jul 23, 2009	17.91	18.48	17.87	18.09	3,392,804	+0.45(+2.56%)
Jul 22, 2009	17.46	17.64	17.15	17.64	3,076,585	-0.03(-0.18%)
Jul 21, 2009	18.32	18.35	17.17	17.67	7,348,066	+0.84(+5.01%)
Jul 20, 2009	16.81	16.92	16.52	16.83	3,304,313	+0.58(+3.58%)
Jul 17, 2009	16.48	16.48	16.11	16.25	1,507,431	+0.00(+0.00%)
Jul 16, 2009	16.23	16.34	16.00	16.25	3,139,542	+0.62(+3.97%)
Jul 15, 2009	15.65	15.92	15.58	15.63	2,766,286	+0.59(+3.94%)
Jul 14, 2009	15.05	15.11	14.77	15.03	2,495,706	+0.09(+0.58%)
Jul 13, 2009	14.91	15.01	14.78	14.95	2,272,231	+0.05(+0.37%)
Jul 10, 2009	14.83	15.09	14.79	14.89	1,688,045	-0.01(-0.07%)
Jul 09, 2009	15.16	15.22	14.82	14.90	2,739,223	+0.40(+2.77%)
Jul 08, 2009	14.61	14.68	14.23	14.50	1,987,317	+0.04(+0.30%)
Jul 07, 2009	14.84	14.92	14.39	14.46	2,243,129	-0.40(-2.67%)
Jul 06, 2009	15.23	15.41	14.77	14.85	2,054,706	-0.55(-3.60%)
Jul 02, 2009	15.73	15.73	15.19	15.41	3,136,192	-0.66(-4.13%)
Jul 01, 2009	16.11	16.33	16.00	16.07	3,269,133	+0.43(+2.78%)
Jun 30, 2009	15.80	15.82	15.19	15.64	1,747,524	-0.17(-1.10%)
Jun 29, 2009	15.59	15.91	15.32	15.81	2,665,267	+0.44(+2.86%)
Jun 26, 2009	15.66	15.69	15.29	15.37	2,262,744	-0.10(-0.63%)
Jun 25, 2009	15.11	15.55	15.09	15.47	3,262,081	+0.57(+3.79%)
Jun 24, 2009	14.91	15.32	14.74	14.90	2,103,162	+0.45(+3.08%)
Jun 23, 2009	14.58	14.66	14.24	14.46	1,500,901	+0.11(+0.76%)
Jun 22, 2009	14.45	14.63	14.26	14.35	1,665,152	-0.53(-3.54%)
Jun 19, 2009	14.97	14.97	14.65	14.88	1,967,056	+0.18(+1.26%)
Jun 18, 2009	14.63	14.79	14.34	14.69	2,686,662	-0.29(-1.92%)
Jun 17, 2009	15.32	15.38	14.64	14.98	3,000,359	-0.74(-4.74%)
Jun 16, 2009	15.44	15.87	15.36	15.72	2,967,910	+0.27(+1.72%)
Jun 15, 2009	15.86	15.86	15.35	15.46	1,616,106	-0.79(-4.85%)
Jun 12, 2009	16.59	16.59	16.02	16.25	1,416,697	-0.34(-2.06%)
Jun 11, 2009	16.45	16.70	16.16	16.59	2,740,728	-0.50(-2.93%)
Jun 10, 2009	16.88	17.62	16.80	17.09	3,268,454	+0.58(+3.52%)
Jun 09, 2009	16.23	16.53	16.07	16.51	2,422,068	+0.41(+2.57%)
Jun 08, 2009	15.91	16.27	15.83	16.09	2,160,638	-0.03(-0.17%)
Jun 05, 2009	16.07	16.36	15.73	16.12	2,770,791	+0.22(+1.37%)
Jun 04, 2009	15.60	15.98	15.48	15.90	2,392,536	+0.49(+3.21%)
Jun 03, 2009	15.40	15.46	15.08	15.41	2,688,233	-0.13(-0.84%)
Jun 02, 2009	15.70	15.79	15.29	15.54	3,114,350	-0.23(-1.48%)
Jun 01, 2009	15.43	15.90	15.40	15.77	3,546,615	+0.67(+4.46%)
May 29, 2009	14.74	15.13	14.60	15.10	4,353,697	+0.89(+6.27%)
May 28, 2009	14.21	14.39	13.61	14.21	3,800,904	+0.43(+3.12%)
May 27, 2009	14.20	14.35	13.53	13.78	3,902,166	-0.85(-5.83%)
May 26, 2009	13.60	14.69	13.59	14.63	3,294,314	+1.01(+7.38%)
May 22, 2009	13.94	14.14	13.58	13.63	1,804,291	+0.20(+1.46%)
May 21, 2009	13.33	13.59	13.04	13.43	2,265,029	+0.12(+0.94%)
May 20, 2009	14.10	14.24	13.26	13.30	2,342,737	-0.59(-4.23%)
May 19, 2009	13.85	14.20	13.75	13.89	2,647,378	+0.28(+2.08%)
May 18, 2009	13.15	13.62	12.92	13.61	2,478,808	+0.84(+6.60%)
May 15, 2009	13.19	13.35	12.65	12.77	2,347,785	-0.13(-1.01%)
May 14, 2009	12.61	13.32	12.55	12.90	3,830,810	+0.68(+5.56%)
May 13, 2009	12.76	12.79	12.03	12.22	3,291,593	-1.05(-7.91%)
May 12, 2009	13.31	13.55	12.78	13.27	3,749,329	-0.04(-0.33%)
May 11, 2009	13.05	13.58	12.96	13.31	2,326,519	-0.20(-1.49%)
May 08, 2009	13.32	13.57	12.82	13.51	4,682,890	+0.19(+1.43%)
May 07, 2009	14.14	14.32	13.17	13.32	3,444,774	-0.75(-5.33%)
May 06, 2009	14.32	14.39	13.62	14.07	1,837,150	+0.13(+0.90%)
May 05, 2009	14.09	14.14	13.65	13.95	3,078,033	-0.38(-2.66%)
May 04, 2009	13.32	14.33	13.32	14.33	2,201,642	+1.03(+7.77%)
May 01, 2009	13.29	13.47	13.01	13.29	1,238,828	-0.11(-0.85%)
Apr 30, 2009	13.50	13.82	13.35	13.41	3,396,498	+0.28(+2.11%)
Apr 29, 2009	12.71	13.43	12.67	13.13	2,653,908	+0.39(+3.07%)
Apr 28, 2009	12.72	12.93	12.58	12.74	2,490,545	-0.43(-3.26%)
Apr 27, 2009	13.66	13.79	13.04	13.17	2,407,437	-0.84(-5.98%)
Apr 24, 2009	13.35	14.11	13.26	14.01	3,366,984	+1.00(+7.69%)
Apr 23, 2009	13.28	13.38	12.87	13.01	3,872,307	+0.22(+1.74%)
Apr 22, 2009	12.65	13.29	12.59	12.78	4,639,980	-0.02(-0.13%)
Apr 21, 2009	11.70	12.83	11.29	12.80	3,520,792	+0.44(+3.56%)
Apr 20, 2009	12.85	12.96	12.28	12.36	2,416,387	-1.32(-9.62%)
Apr 17, 2009	13.28	13.75	13.17	13.67	1,999,046	+0.48(+3.62%)
Apr 16, 2009	12.78	13.26	12.40	13.20	3,225,304	+0.75(+6.03%)
Apr 15, 2009	12.03	12.63	12.02	12.45	2,690,449	-0.26(-2.01%)
Apr 14, 2009	12.64	12.87	12.48	12.70	2,126,056	+0.04(+0.34%)
Apr 13, 2009	12.42	12.75	12.20	12.66	2,156,417	-0.60(-4.55%)
Apr 09, 2009	12.59	13.72	12.38	13.26	5,392,092	+1.35(+11.36%)
Apr 08, 2009	11.72	11.99	11.64	11.91	2,863,780	+0.30(+2.62%)
Apr 07, 2009	11.70	11.89	11.45	11.60	3,509,405	-0.64(-5.24%)
Apr 06, 2009	12.25	12.30	11.75	12.25	3,316,044	-0.23(-1.83%)
Apr 03, 2009	11.59	12.50	11.59	12.47	3,421,159	+0.73(+6.20%)
Apr 02, 2009	11.07	12.58	10.97	11.75	8,885,438	+1.37(+13.20%)
Apr 01, 2009	9.930	10.42	9.805	10.38	3,545,550	+0.28(+2.80%)
Mar 31, 2009	9.995	10.19	9.625	10.09	3,528,385	+0.31(+3.17%)
Mar 30, 2009	9.625	9.897	9.294	9.783	4,928,016	+0.47(+5.02%)
Mar 26, 2009	9.049	9.321	8.848	9.316	7,797,901	+0.59(+6.72%)
Mar 25, 2009	8.848	8.865	8.609	8.729	28,868,200	+0.03(+0.37%)
Mar 24, 2009	9.669	10.13	8.566	8.696	2,115,837	-1.21(-12.18%)
Mar 23, 2009	9.424	9.913	9.392	9.903	3,572,442	+0.78(+8.58%)
Mar 20, 2009	9.636	9.647	8.968	9.120	2,382,821	-0.59(-6.05%)
Mar 19, 2009	9.892	10.00	9.631	9.707	3,368,712	+0.47(+5.10%)
Mar 18, 2009	8.767	9.365	8.696	9.236	2,179,716	+0.47(+5.42%)
Mar 17, 2009	8.685	8.761	8.370	8.761	1,654,297	+0.12(+1.38%)
Mar 16, 2009	8.718	8.941	8.370	8.642	2,693,457	+0.03(+0.32%)
Mar 13, 2009	8.370	8.653	8.332	8.614	0	+0.35(+4.28%)
Mar 12, 2009	7.908	8.267	7.729	8.261	2,228,457	+0.48(+6.15%)
Mar 11, 2009	7.625	7.962	7.517	7.783	2,745,779	+0.52(+7.11%)
Mar 10, 2009	7.174	7.354	7.120	7.267	1,751,509	+0.47(+6.96%)
Mar 09, 2009	6.691	7.071	6.669	6.794	2,651,140	+0.09(+1.38%)
Mar 06, 2009	7.250	7.250	6.522	6.701	0	-0.32(-4.57%)
Mar 05, 2009	7.375	7.413	6.919	7.022	2,660,804	-0.52(-6.92%)
Mar 04, 2009	7.566	7.723	7.489	7.544	1,585,951	+0.15(+2.06%)
Mar 02, 2009	7.837	7.864	7.354	7.392	1,540,303	-0.70(-8.60%)
Feb 27, 2009	8.153	8.294	8.044	8.087	0	-0.21(-2.49%)
Feb 26, 2009	8.598	8.642	8.245	8.294	1,893,737	-0.20(-2.30%)
Feb 25, 2009	8.674	8.832	8.457	8.489	1,790,352	-0.39(-4.35%)
Feb 24, 2009	8.305	8.990	8.288	8.875	2,174,159	+0.48(+5.76%)
Feb 23, 2009	8.903	8.903	8.370	8.392	2,672,537	-0.47(-5.33%)
Feb 20, 2009	9.066	9.071	8.680	8.865	3,138,869	-0.37(-4.00%)
Feb 19, 2009	10.03	10.08	9.207	9.234	2,495,853	-0.64(-6.49%)
Feb 18, 2009	9.740	9.962	9.484	9.875	5,028,856	-0.16(-1.57%)
Feb 17, 2009	10.21	10.29	10.01	10.03	1,824,697	-0.78(-7.24%)
Feb 13, 2009	10.80	10.94	10.68	10.82	1,732,803	-0.02(-0.20%)
Feb 12, 2009	10.62	10.85	10.51	10.84	2,302,019	-0.01(-0.05%)
Feb 11, 2009	10.83	10.97	10.58	10.84	1,615,388	+0.07(+0.66%)
Feb 10, 2009	11.35	11.62	10.66	10.77	1,473,841	-0.67(-5.89%)
Feb 09, 2009	11.58	11.63	11.23	11.45	1,774,801	+0.35(+3.18%)
Feb 06, 2009	10.98	11.40	10.67	11.09	3,331,646	+0.78(+7.53%)
Feb 05, 2009	10.18	10.50	9.941	10.32	2,369,204	+0.19(+1.88%)
Feb 04, 2009	10.27	10.76	10.03	10.13	5,270,432	+0.35(+3.61%)
Feb 03, 2009	10.24	10.26	9.625	9.772	4,063,604	-0.49(-4.81%)
Feb 02, 2009	10.03	10.47	9.716	10.27	3,260,643	+0.35(+3.53%)
Jan 30, 2009	10.61	10.68	9.819	9.916	0	-0.40(-3.87%)
Jan 29, 2009	10.35	10.51	9.975	10.31	2,618,325	-0.08(-0.73%)
Jan 28, 2009	10.16	10.76	10.12	10.39	2,678,334	+0.53(+5.36%)
Jan 27, 2009	9.463	10.07	9.463	9.862	1,783,747	+0.29(+2.98%)
Jan 26, 2009	9.517	9.969	9.425	9.576	972,647	+0.07(+0.74%)
Jan 23, 2009	9.155	9.711	9.064	9.506	1,083,903	+0.08(+0.86%)
Jan 22, 2009	9.538	9.641	9.215	9.425	1,148,339	-0.31(-3.21%)
Jan 21, 2009	9.678	9.775	9.339	9.738	1,285,836	+0.24(+2.56%)
Jan 20, 2009	9.921	10.17	9.463	9.495	1,524,846	-1.04(-9.83%)
Jan 16, 2009	10.74	10.92	10.15	10.53	1,590,009	-0.24(-2.20%)
Jan 15, 2009	10.53	10.88	10.22	10.77	1,228,867	+0.10(+0.96%)
Jan 14, 2009	10.64	10.91	10.54	10.66	1,379,741	-0.46(-4.17%)
Jan 13, 2009	11.05	11.34	10.95	11.13	1,150,787	-0.31(-2.73%)
Jan 12, 2009	11.81	11.82	11.30	11.44	1,130,727	-0.80(-6.52%)
Jan 09, 2009	12.72	12.72	12.13	12.24	1,532,298	-0.33(-2.62%)
Jan 08, 2009	11.92	12.64	11.67	12.57	1,539,099	+0.57(+4.76%)
Jan 07, 2009	12.06	12.28	11.88	12.00	1,553,630	-0.28(-2.24%)
Jan 06, 2009	12.22	12.38	11.92	12.27	1,595,840	+0.29(+2.38%)
Jan 05, 2009	12.07	12.21	11.64	11.99	1,705,163	-0.08(-0.67%)
Jan 02, 2009	11.70	12.11	11.57	12.07	0	+0.50(+4.29%)
Jan 01, 2009	11.24	11.71	11.15	11.57	0	+0.00(+0.00%)
Dec 31, 2008	11.24	11.71	11.15	11.57	1,022,399	+0.24(+2.09%)
Dec 30, 2008	11.07	11.33	10.97	11.33	1,011,480	+0.26(+2.39%)
Dec 29, 2008	11.45	11.45	10.84	11.07	1,845,713	-0.09(-0.82%)
Dec 26, 2008	11.04	11.23	10.82	11.16	1,203,122	+0.27(+2.53%)
Dec 24, 2008	11.05	11.05	10.71	10.89	375,846	-0.03(-0.30%)
Dec 23, 2008	11.28	11.43	10.78	10.92	1,031,917	-0.16(-1.46%)
Dec 22, 2008	11.33	11.47	10.83	11.08	1,499,118	-0.28(-2.47%)
Dec 19, 2008	11.51	11.69	11.17	11.36	1,687,468	+0.08(+0.72%)
Dec 18, 2008	11.46	11.69	11.17	11.28	2,564,493	-0.42(-3.55%)
Dec 17, 2008	11.33	11.74	11.20	11.69	1,436,086	+0.32(+2.80%)
Dec 16, 2008	11.38	11.44	10.97	11.38	2,401,608	+0.14(+1.25%)
Dec 15, 2008	11.50	11.62	10.98	11.24	2,763,352	-0.26(-2.30%)
Dec 12, 2008	10.78	11.61	10.40	11.50	0	+0.02(+0.14%)
Dec 11, 2008	12.19	12.31	11.35	11.48	2,588,092	-0.88(-7.11%)
Dec 10, 2008	12.50	12.64	12.01	12.36	1,827,257	+0.24(+2.00%)
Dec 09, 2008	11.98	12.46	11.92	12.12	3,343,895	-0.28(-2.26%)
Dec 08, 2008	11.57	12.61	11.44	12.40	2,094,571	+1.32(+11.92%)
Dec 05, 2008	10.47	11.11	10.04	11.08	0	+0.57(+5.38%)
Dec 04, 2008	10.03	10.66	9.937	10.51	2,723,185	+0.12(+1.19%)
Dec 03, 2008	9.937	10.51	9.705	10.39	2,002,803	+0.21(+2.07%)
Dec 02, 2008	9.608	10.20	9.511	10.18	1,734,689	+0.79(+8.44%)
Dec 01, 2008	9.759	10.44	9.360	9.387	2,242,884	-0.91(-8.80%)
Nov 28, 2008	10.15	10.31	9.964	10.29	882,784	+0.18(+1.81%)
Nov 26, 2008	9.004	10.11	8.902	10.11	1,989,353	+0.83(+8.95%)
Nov 25, 2008	9.177	9.355	8.956	9.279	2,088,493	+0.22(+2.38%)
Nov 24, 2008	8.357	9.177	8.279	9.064	1,366,078	+0.84(+10.23%)
Nov 21, 2008	8.293	8.293	7.813	8.223	2,325,702	+0.07(+0.86%)
Nov 20, 2008	8.541	8.848	8.055	8.152	3,393,090	-0.19(-2.33%)
Nov 19, 2008	9.021	9.021	8.347	8.347	2,799,304	-0.78(-8.51%)
Nov 18, 2008	9.344	9.603	8.902	9.123	2,936,692	-0.14(-1.51%)
Nov 17, 2008	9.905	9.943	9.231	9.263	1,267,696	-0.81(-8.08%)
Nov 14, 2008	10.46	10.55	9.878	10.08	0	-0.66(-6.13%)
Nov 13, 2008	10.16	10.75	9.603	10.74	2,016,123	+0.87(+8.80%)
Nov 12, 2008	10.13	10.26	9.770	9.867	1,881,881	-0.45(-4.34%)
Nov 11, 2008	10.82	10.83	10.17	10.31	1,619,400	-0.58(-5.34%)
Nov 10, 2008	11.77	11.86	10.77	10.90	2,206,594	-0.65(-5.60%)
Nov 07, 2008	11.59	11.64	11.17	11.54	0	+0.35(+3.08%)
Nov 06, 2008	12.37	12.37	11.17	11.20	1,920,025	-1.00(-8.18%)
Nov 05, 2008	12.46	12.46	12.15	12.20	2,129,593	-0.23(-1.87%)
Nov 04, 2008	11.86	12.46	11.67	12.43	2,250,318	+0.89(+7.69%)
Nov 03, 2008	11.46	11.58	11.30	11.54	1,421,564	+0.18(+1.59%)
Oct 31, 2008	11.02	11.42	10.76	11.36	1,454,160	+0.45(+4.09%)
Oct 30, 2008	11.21	11.36	10.74	10.91	1,298,253	-0.05(-0.44%)
Oct 29, 2008	11.32	11.38	10.63	10.96	2,740,359	-0.27(-2.37%)
Oct 28, 2008	10.79	11.28	10.42	11.23	1,928,700	+0.76(+7.21%)
Oct 27, 2008	10.51	10.87	10.41	10.47	1,883,142	-0.62(-5.56%)
Oct 24, 2008	10.91	11.38	10.91	11.09	1,802,067	-0.82(-6.92%)
Oct 23, 2008	12.04	12.09	11.32	11.91	3,828,819	+0.03(+0.22%)
Oct 22, 2008	12.00	12.22	11.66	11.89	3,962,026	-0.20(-1.67%)
Oct 21, 2008	11.50	12.39	11.49	12.09	3,002,461	-0.55(-4.34%)
Oct 20, 2008	12.06	12.65	11.95	12.64	1,603,768	+0.36(+2.90%)
Oct 17, 2008	12.50	12.98	12.21	12.28	0	-0.39(-3.10%)
Oct 16, 2008	12.51	12.76	11.68	12.67	2,249,426	+0.26(+2.10%)
Oct 15, 2008	12.95	13.48	12.40	12.41	3,278,944	-0.88(-6.64%)
Oct 14, 2008	13.46	13.56	13.21	13.30	3,695,251	+0.21(+1.58%)
Oct 13, 2008	12.50	13.18	12.46	13.09	2,137,181	+1.39(+11.86%)
Oct 10, 2008	12.67	12.67	11.29	11.70	0	-0.78(-6.26%)
Oct 09, 2008	14.76	14.89	12.48	12.48	4,761,850	-1.45(-10.39%)
Oct 08, 2008	15.31	15.39	13.90	13.93	3,907,722	-1.15(-7.62%)
Oct 07, 2008	15.40	15.88	15.02	15.08	1,528,659	-0.52(-3.31%)
Oct 06, 2008	15.76	15.89	14.97	15.59	2,080,153	-0.45(-2.82%)
Oct 03, 2008	15.99	16.58	15.99	16.05	0	-0.19(-1.18%)
Oct 02, 2008	16.92	17.13	16.17	16.24	1,817,147	-1.14(-6.58%)

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.

Autoliv Inc (NY: ALV )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Autoliv Inc (NY: ALV )

Historical Prices

Sections

Services

Poteau Daily News