Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	16.43	16.61	16.14	16.31	5,642,894	-0.27(-1.66%)
Apr 29, 2010	16.59	16.77	16.36	16.59	12,931,655	+1.55(+10.31%)
Apr 28, 2010	15.01	15.15	14.83	15.04	4,627,972	+0.15(+1.04%)
Apr 27, 2010	15.42	15.54	14.83	14.88	7,776,464	-0.59(-3.84%)
Apr 26, 2010	15.52	15.75	15.41	15.48	5,173,058	-0.02(-0.10%)
Apr 23, 2010	15.09	15.54	15.09	15.49	3,913,445	+0.37(+2.41%)
Apr 22, 2010	14.81	15.16	14.69	15.13	2,507,472	+0.20(+1.34%)
Apr 21, 2010	14.97	15.04	14.87	14.93	2,805	-0.06(-0.43%)
Apr 20, 2010	14.86	15.06	14.85	14.99	19,192	+0.26(+1.74%)
Apr 19, 2010	14.36	14.78	14.36	14.74	5,172,729	+0.30(+2.09%)
Apr 16, 2010	14.68	14.82	14.23	14.44	6,003,396	-0.26(-1.79%)
Apr 15, 2010	14.66	14.75	14.50	14.70	3,235,865	+0.00(+0.03%)
Apr 14, 2010	14.71	14.74	14.61	14.70	2,896,063	+0.06(+0.39%)
Apr 13, 2010	14.55	14.71	14.49	14.64	2,961,888	+0.06(+0.39%)
Apr 12, 2010	14.38	14.61	14.36	14.58	3,009,048	+0.21(+1.44%)
Apr 09, 2010	14.29	14.49	14.16	14.38	7,194,734	+0.06(+0.42%)
Apr 08, 2010	14.06	14.37	13.94	14.32	4,781,452	+0.21(+1.49%)
Apr 07, 2010	14.33	14.33	13.98	14.11	3,779,748	-0.22(-1.52%)
Apr 06, 2010	14.39	14.49	14.18	14.32	5,673,258	-0.19(-1.30%)
Apr 05, 2010	14.77	14.83	14.41	14.51	6,377,047	-0.25(-1.71%)
Apr 01, 2010	14.49	14.76	14.76	14.76	12,364,799	+0.39(+2.72%)
Mar 31, 2010	13.95	14.48	13.93	14.37	9,237,001	+0.36(+2.55%)
Mar 30, 2010	13.94	14.09	13.93	14.01	5,883,191	+0.06(+0.43%)
Mar 29, 2010	13.97	14.11	13.85	13.95	3,862,845	+0.01(+0.11%)
Mar 26, 2010	14.08	14.16	13.87	13.94	4,470,350	-0.14(-0.96%)
Mar 25, 2010	14.38	14.40	14.07	14.08	6,239,742	-0.17(-1.21%)
Mar 24, 2010	14.22	14.34	14.16	14.25	4,692,083	-0.06(-0.39%)
Mar 23, 2010	14.24	14.33	14.09	14.30	4,469,777	+0.03(+0.18%)
Mar 22, 2010	13.66	14.37	13.66	14.28	5,514,898	+0.52(+3.80%)
Mar 19, 2010	13.87	13.97	13.63	13.76	6,640,292	-0.05(-0.33%)
Mar 18, 2010	13.91	13.93	13.77	13.80	4,355,405	-0.09(-0.62%)
Mar 17, 2010	14.02	14.09	13.86	13.89	3,416,864	-0.12(-0.83%)
Mar 16, 2010	13.89	14.04	13.85	14.00	2,910,257	+0.12(+0.90%)
Mar 15, 2010	13.85	13.89	13.79	13.88	1,961,403	-0.08(-0.57%)
Mar 12, 2010	13.98	14.13	13.91	13.96	1,868,483	+0.07(+0.51%)
Mar 11, 2010	13.75	13.90	13.43	13.89	7,396,830	+0.07(+0.49%)
Mar 10, 2010	13.96	14.12	13.77	13.82	3,537,040	-0.20(-1.45%)
Mar 09, 2010	14.18	14.21	13.92	14.02	4,137,051	-0.19(-1.32%)
Mar 08, 2010	14.12	14.24	14.12	14.21	7,262,418	+0.04(+0.27%)
Mar 05, 2010	14.50	14.51	14.15	14.17	6,409,336	-0.20(-1.39%)
Mar 04, 2010	14.32	14.53	14.30	14.37	3,576,061	-0.15(-1.04%)
Mar 03, 2010	14.63	14.66	14.49	14.52	5,737,417	-0.03(-0.21%)
Mar 02, 2010	14.43	14.76	14.39	14.55	7,007,482	+0.26(+1.82%)
Mar 01, 2010	14.19	14.30	14.10	14.29	3,209,431	+0.19(+1.36%)
Feb 26, 2010	14.36	14.40	14.07	14.10	3,231,618	-0.21(-1.47%)
Feb 25, 2010	14.10	14.35	13.93	14.31	3,307,146	-0.05(-0.31%)
Feb 24, 2010	14.11	14.49	14.11	14.36	3,159,569	+0.25(+1.79%)
Feb 23, 2010	14.39	14.64	14.02	14.11	4,800,015	-0.30(-2.06%)
Feb 22, 2010	14.15	14.49	14.11	14.40	3,717,342	+0.34(+2.44%)
Feb 19, 2010	13.98	14.14	13.91	14.06	3,135,376	+0.10(+0.73%)
Feb 18, 2010	13.95	14.07	13.89	13.96	3,707,511	-0.04(-0.30%)
Feb 17, 2010	14.02	14.19	13.94	14.00	3,094,948	+0.06(+0.46%)
Feb 16, 2010	13.97	14.01	13.78	13.94	2,915,248	+0.14(+1.04%)
Feb 12, 2010	13.27	13.79	13.79	13.79	9,442,683	+0.37(+2.75%)
Feb 11, 2010	13.87	13.92	13.34	13.42	6,390,504	-0.21(-1.57%)
Feb 10, 2010	13.46	13.78	13.31	13.64	4,101,005	+0.10(+0.72%)
Feb 09, 2010	13.49	13.81	13.36	13.54	7,622,681	+0.23(+1.72%)
Feb 08, 2010	13.13	13.51	13.02	13.31	3,763,355	+0.24(+1.87%)
Feb 05, 2010	13.26	13.30	12.75	13.07	5,214,249	-0.23(-1.73%)
Feb 04, 2010	13.78	13.78	13.29	13.30	2,325,324	-0.65(-4.67%)
Feb 03, 2010	13.55	14.09	13.55	13.95	3,852,044	+0.31(+2.29%)
Feb 02, 2010	13.50	13.72	13.31	13.63	2,657,000	+0.24(+1.77%)
Feb 01, 2010	13.28	13.54	13.24	13.40	2,885,339	+0.19(+1.42%)
Jan 29, 2010	12.97	13.55	12.97	13.21	5,382,459	+0.26(+2.01%)
Jan 28, 2010	13.31	13.37	12.80	12.95	4,066,997	-0.32(-2.44%)
Jan 27, 2010	13.54	13.64	12.94	13.27	5,080,228	-0.37(-2.68%)
Jan 26, 2010	13.90	14.06	13.62	13.64	2,571,583	-0.30(-2.16%)
Jan 25, 2010	13.83	14.27	13.68	13.94	2,916,377	+0.21(+1.54%)
Jan 22, 2010	13.90	14.11	13.68	13.73	2,900,598	-0.14(-1.00%)
Jan 21, 2010	14.04	14.24	13.76	13.87	4,916,249	-0.12(-0.89%)
Jan 20, 2010	13.98	14.04	13.86	13.99	2,655,618	-0.19(-1.35%)
Jan 19, 2010	14.07	14.27	13.95	14.18	3,689,723	+0.12(+0.88%)
Jan 15, 2010	14.30	14.06	14.06	14.06	8,951,237	-0.20(-1.40%)
Jan 14, 2010	13.46	14.33	13.44	14.26	5,955,377	+0.80(+5.93%)
Jan 13, 2010	13.41	13.55	13.33	13.46	5,238,264	+0.09(+0.70%)
Jan 12, 2010	13.64	13.77	13.33	13.37	5,144,273	-0.35(-2.58%)
Jan 11, 2010	13.86	13.94	13.64	13.72	3,832,118	-0.02(-0.16%)
Jan 08, 2010	13.92	14.00	13.70	13.74	3,321,250	-0.26(-1.83%)
Jan 07, 2010	13.74	14.03	13.57	14.00	3,442,940	+0.19(+1.36%)
Jan 06, 2010	13.32	13.84	13.29	13.81	5,539,842	+0.49(+3.67%)
Jan 05, 2010	12.72	13.38	12.70	13.32	3,525,123	+0.61(+4.77%)
Jan 04, 2010	12.59	12.81	12.58	12.72	1,707,870	+0.21(+1.69%)
Dec 31, 2009	12.79	12.51	12.51	12.51	3,578,794	-0.24(-1.92%)
Dec 30, 2009	12.68	12.80	12.60	12.75	1,135,813	-0.00(-0.03%)
Dec 29, 2009	12.84	12.91	12.74	12.75	907,008	-0.08(-0.59%)
Dec 28, 2009	12.87	12.94	12.77	12.83	898,468	-0.01(-0.09%)
Dec 24, 2009	12.75	12.90	12.70	12.84	323,794	+0.10(+0.77%)
Dec 23, 2009	12.70	12.80	12.66	12.74	957,949	+0.07(+0.53%)
Dec 22, 2009	12.51	12.70	12.45	12.67	1,985,736	+0.17(+1.38%)
Dec 21, 2009	12.52	12.59	12.34	12.50	1,579,839	+0.06(+0.48%)
Dec 18, 2009	12.49	12.58	12.23	12.44	3,729,116	-0.01(-0.06%)
Dec 17, 2009	12.15	12.50	12.06	12.45	3,369,103	+0.11(+0.92%)
Dec 16, 2009	12.16	12.37	12.06	12.34	2,958,623	+0.22(+1.83%)
Dec 15, 2009	11.94	12.18	11.94	12.11	2,577,045	+0.09(+0.72%)
Dec 14, 2009	12.05	12.06	11.99	12.03	2,831,787	+0.26(+2.24%)
Dec 11, 2009	11.65	11.79	11.53	11.76	2,155,875	+0.27(+2.39%)
Dec 10, 2009	11.55	11.67	11.44	11.49	1,027,081	-0.00(-0.03%)
Dec 09, 2009	11.42	11.52	11.29	11.49	1,923,309	+0.08(+0.66%)
Dec 08, 2009	11.55	11.57	11.27	11.42	2,237,230	-0.25(-2.16%)
Dec 07, 2009	11.96	11.96	11.63	11.67	3,345,410	+0.00(+0.00%)
Dec 04, 2009	11.79	11.97	11.39	11.67	3,039,215	+0.14(+1.21%)
Dec 03, 2009	11.64	11.82	11.52	11.53	1,446,752	-0.17(-1.42%)
Dec 02, 2009	11.59	11.87	11.55	11.70	2,970,930	+0.13(+1.11%)
Dec 01, 2009	11.50	11.71	11.43	11.57	2,784,213	+0.20(+1.72%)
Nov 30, 2009	11.40	11.41	11.23	11.37	2,965,378	-0.08(-0.69%)
Nov 27, 2009	11.26	11.52	11.18	11.45	1,228,659	-0.23(-1.93%)
Nov 25, 2009	11.59	11.70	11.49	11.68	1,397,616	+0.09(+0.75%)
Nov 24, 2009	11.54	11.73	11.44	11.59	3,341,635	+0.02(+0.16%)
Nov 23, 2009	11.81	11.98	11.52	11.57	2,484,741	-0.06(-0.55%)
Nov 20, 2009	11.58	11.67	11.47	11.64	1,846,678	-0.00(-0.03%)
Nov 19, 2009	11.84	11.88	11.53	11.64	2,890,437	-0.33(-2.74%)
Nov 18, 2009	12.13	12.17	11.93	11.97	2,972,099	-0.23(-1.88%)
Nov 17, 2009	12.10	12.24	12.01	12.20	3,884,190	+0.01(+0.06%)
Nov 16, 2009	12.20	12.28	12.07	12.19	2,644,501	+0.13(+1.09%)
Nov 13, 2009	12.16	12.31	11.97	12.06	4,263,770	-0.03(-0.22%)
Nov 12, 2009	12.27	12.49	12.07	12.08	2,461,550	-0.23(-1.84%)
Nov 11, 2009	12.43	12.48	12.25	12.31	2,834,675	+0.01(+0.09%)
Nov 10, 2009	12.32	12.63	12.06	12.30	5,598,372	-0.14(-1.12%)
Nov 09, 2009	12.06	12.48	12.03	12.44	2,849,192	+0.45(+3.77%)
Nov 06, 2009	11.63	12.15	11.63	11.99	4,436,013	+0.22(+1.86%)
Nov 05, 2009	11.72	11.96	11.61	11.77	3,818,224	+0.17(+1.46%)
Nov 04, 2009	11.74	11.94	11.55	11.60	2,602,120	-0.06(-0.55%)
Nov 03, 2009	11.48	11.75	11.38	11.66	3,376,860	+0.06(+0.52%)
Nov 02, 2009	11.47	11.78	11.31	11.60	4,748,727	+0.19(+1.65%)
Oct 30, 2009	11.76	12.00	11.35	11.41	6,289,468	-0.42(-3.56%)
Oct 29, 2009	11.70	11.92	11.52	11.84	6,230,787	+0.46(+4.07%)
Oct 28, 2009	12.47	12.47	11.20	11.37	7,146,262	-0.84(-6.87%)
Oct 27, 2009	12.64	12.64	12.00	12.21	4,989,382	-0.32(-2.58%)
Oct 26, 2009	12.44	13.07	12.44	12.54	4,623,629	+0.09(+0.69%)
Oct 23, 2009	12.42	12.49	12.31	12.45	3,601,913	-0.04(-0.33%)
Oct 22, 2009	12.30	12.59	12.00	12.49	3,337,725	+0.19(+1.56%)
Oct 21, 2009	11.87	12.55	11.87	12.30	6,181,427	+0.37(+3.06%)
Oct 20, 2009	11.81	11.98	11.81	11.93	4,422,531	-0.24(-1.98%)
Oct 19, 2009	11.94	12.24	11.88	12.17	4,274,141	+0.30(+2.50%)
Oct 16, 2009	12.03	12.05	11.70	11.88	3,017,334	-0.22(-1.83%)
Oct 15, 2009	12.06	12.22	12.01	12.10	2,905,935	-0.05(-0.44%)
Oct 14, 2009	12.00	12.20	11.91	12.15	4,057,867	+0.32(+2.70%)
Oct 13, 2009	12.11	12.13	11.80	11.83	4,347,011	-0.32(-2.66%)
Oct 12, 2009	11.59	12.18	11.48	12.16	6,958,954	+0.71(+6.18%)
Oct 09, 2009	11.44	11.55	11.32	11.45	3,331,790	+0.00(+0.03%)
Oct 08, 2009	11.09	11.61	11.01	11.44	6,082,763	+0.45(+4.11%)
Oct 07, 2009	10.93	11.00	10.81	10.99	2,659,831	+0.06(+0.55%)
Oct 06, 2009	10.87	11.06	10.78	10.93	4,296,726	+0.20(+1.86%)
Oct 05, 2009	10.56	10.76	10.46	10.73	5,576,897	+0.25(+2.37%)
Oct 02, 2009	10.68	10.70	10.40	10.48	9,854,843	-0.34(-3.13%)
Oct 01, 2009	11.28	11.32	10.80	10.82	6,775,296	-0.57(-4.99%)
Sep 30, 2009	11.55	11.65	11.15	11.39	3,623,027	-0.16(-1.37%)
Sep 29, 2009	11.55	11.76	11.35	11.55	2,439,969	-0.02(-0.16%)
Sep 28, 2009	11.30	11.60	11.18	11.57	2,723,943	+0.29(+2.57%)
Sep 25, 2009	11.30	11.34	11.14	11.28	4,317,027	-0.01(-0.07%)
Sep 24, 2009	11.57	11.58	11.14	11.29	3,446,069	-0.19(-1.64%)
Sep 23, 2009	11.71	11.85	11.45	11.47	4,883,383	-0.21(-1.77%)
Sep 22, 2009	11.56	11.78	11.44	11.68	5,203,862	+0.18(+1.60%)
Sep 21, 2009	11.54	11.57	11.29	11.50	6,095,275	-0.12(-1.04%)
Sep 18, 2009	11.73	11.81	11.59	11.62	10,203,084	-0.11(-0.96%)
Sep 17, 2009	11.82	12.00	11.58	11.73	12,235,910	-0.58(-4.71%)
Sep 16, 2009	12.51	12.51	12.25	12.31	3,665,015	-0.16(-1.27%)
Sep 15, 2009	12.43	12.56	12.38	12.47	4,408,999	+0.00(+0.00%)
Sep 14, 2009	12.40	12.65	12.31	12.47	4,932,775	-0.14(-1.13%)
Sep 11, 2009	12.83	13.05	12.57	12.61	6,236,052	-0.12(-0.98%)
Sep 10, 2009	12.57	12.76	12.44	12.73	3,131,280	+0.19(+1.50%)
Sep 09, 2009	12.32	12.67	12.24	12.55	7,166,669	+0.19(+1.55%)
Sep 08, 2009	12.31	12.56	12.10	12.35	7,034,900	+0.46(+3.86%)
Sep 04, 2009	11.56	11.91	11.47	11.90	6,243,817	+0.34(+2.90%)
Sep 03, 2009	11.14	11.58	11.08	11.56	7,929,147	+0.52(+4.71%)
Sep 02, 2009	11.15	11.26	11.00	11.04	6,352,817	-0.18(-1.64%)
Sep 01, 2009	11.14	11.42	11.03	11.23	11,324,651	+0.06(+0.50%)
Aug 31, 2009	11.37	11.38	11.10	11.17	9,617,644	+0.17(+1.51%)
Aug 28, 2009	11.20	11.46	10.70	11.00	8,522,536	-0.29(-2.53%)
Aug 27, 2009	11.23	11.39	10.98	11.29	4,323,100	+0.04(+0.33%)
Aug 26, 2009	11.38	11.44	11.21	11.25	3,936,320	-0.17(-1.45%)
Aug 25, 2009	11.11	11.45	11.11	11.42	5,981,413	+0.29(+2.64%)
Aug 24, 2009	11.43	11.57	11.05	11.12	7,212,745	-0.31(-2.70%)
Aug 21, 2009	11.78	11.91	11.31	11.43	9,729,247	-0.26(-2.22%)
Aug 20, 2009	11.49	11.74	11.43	11.69	4,264,503	+0.28(+2.44%)
Aug 19, 2009	11.13	11.44	11.07	11.41	4,216,132	+0.07(+0.63%)
Aug 18, 2009	11.06	11.38	11.05	11.34	7,402,709	+0.19(+1.69%)
Aug 17, 2009	11.21	11.29	10.89	11.15	5,443,593	-0.24(-2.08%)
Aug 14, 2009	11.44	11.52	11.30	11.39	3,082,125	-0.12(-1.08%)
Aug 13, 2009	11.64	11.70	11.42	11.52	2,944,804	+0.03(+0.26%)
Aug 12, 2009	11.66	11.86	11.46	11.49	4,064,548	-0.20(-1.74%)
Aug 11, 2009	11.82	11.85	11.60	11.69	7,171,666	-0.14(-1.15%)
Aug 10, 2009	12.11	12.11	11.70	11.82	3,123,157	-0.37(-3.05%)
Aug 07, 2009	12.32	12.52	12.14	12.20	4,351,609	+0.05(+0.43%)
Aug 06, 2009	12.64	12.76	12.08	12.14	3,183,265	-0.41(-3.27%)
Aug 05, 2009	12.76	12.80	12.34	12.55	3,178,826	-0.14(-1.13%)
Aug 04, 2009	12.68	12.85	12.54	12.70	4,352,438	+0.05(+0.39%)
Aug 03, 2009	12.82	13.05	12.58	12.65	4,694,894	+0.15(+1.24%)
Jul 31, 2009	12.05	12.67	11.87	12.49	7,908,934	+0.60(+5.03%)
Jul 30, 2009	12.44	12.53	11.87	11.90	7,128,543	-1.11(-8.54%)
Jul 29, 2009	13.23	13.38	12.03	13.01	14,068,690	-0.38(-2.87%)
Jul 28, 2009	13.31	13.51	13.05	13.39	2,979,482	-0.03(-0.25%)
Jul 27, 2009	13.49	13.53	13.28	13.42	2,639,504	-0.07(-0.53%)
Jul 24, 2009	13.01	13.58	12.98	13.50	5,551,382	+0.34(+2.55%)
Jul 23, 2009	13.06	13.39	12.85	13.16	8,906,991	+0.21(+1.63%)
Jul 22, 2009	12.95	13.10	12.84	12.95	4,193,084	-0.12(-0.95%)
Jul 21, 2009	12.98	13.09	12.65	13.07	6,614,243	+0.39(+3.06%)
Jul 20, 2009	12.58	12.80	12.52	12.69	9,105,843	+0.26(+2.09%)
Jul 17, 2009	12.28	12.48	12.19	12.43	6,990,763	+0.18(+1.48%)
Jul 16, 2009	12.02	12.33	11.94	12.25	8,837,540	+0.20(+1.66%)
Jul 15, 2009	11.94	12.12	11.86	12.05	9,459,685	+0.29(+2.47%)
Jul 14, 2009	11.53	11.81	11.50	11.76	8,136,232	+0.27(+2.36%)
Jul 13, 2009	11.40	11.49	11.09	11.49	11,866,977	+0.14(+1.23%)
Jul 10, 2009	11.29	11.50	11.23	11.35	7,284,031	-0.01(-0.10%)
Jul 09, 2009	11.56	11.61	11.29	11.36	6,434,089	+0.03(+0.23%)
Jul 08, 2009	11.61	11.70	11.10	11.33	8,209,272	-0.26(-2.24%)
Jul 07, 2009	12.16	12.19	11.58	11.59	6,425,458	-0.59(-4.82%)
Jul 06, 2009	12.23	12.61	12.05	12.18	6,800,833	-0.19(-1.55%)
Jul 02, 2009	12.76	12.76	12.22	12.37	4,804,959	-0.58(-4.48%)
Jul 01, 2009	13.01	13.38	12.80	12.95	4,607,026	+0.09(+0.73%)
Jun 30, 2009	12.73	12.91	12.42	12.86	5,620,097	+0.17(+1.36%)
Jun 29, 2009	12.34	12.73	12.23	12.68	4,124,558	+0.43(+3.50%)
Jun 26, 2009	12.45	12.48	12.16	12.25	4,383,742	-0.25(-2.02%)
Jun 25, 2009	12.12	12.53	12.08	12.51	5,755,151	+0.75(+6.34%)
Jun 24, 2009	11.63	12.06	11.63	11.76	4,274,890	+0.24(+2.12%)
Jun 23, 2009	11.65	11.72	11.27	11.52	3,614,845	-0.09(-0.78%)
Jun 22, 2009	11.96	12.29	11.52	11.61	4,452,316	-0.65(-5.34%)
Jun 19, 2009	11.94	12.32	11.93	12.26	5,853,502	+0.47(+3.99%)
Jun 18, 2009	11.65	11.95	11.59	11.79	4,173,931	-0.19(-1.60%)
Jun 17, 2009	12.12	12.14	11.49	11.98	5,538,086	-0.17(-1.39%)
Jun 16, 2009	12.41	12.67	11.95	12.15	4,603,686	-0.20(-1.64%)
Jun 15, 2009	12.67	12.67	12.09	12.35	4,874,038	-0.47(-3.70%)
Jun 12, 2009	13.10	13.15	12.69	12.83	4,109,020	-0.40(-3.02%)
Jun 11, 2009	13.18	13.52	13.07	13.23	4,891,425	+0.03(+0.26%)
Jun 10, 2009	13.21	13.85	13.02	13.19	7,818,035	+0.04(+0.29%)
Jun 09, 2009	12.99	13.23	12.82	13.16	4,375,485	+0.24(+1.87%)
Jun 08, 2009	12.72	13.08	12.65	12.92	4,454,669	-0.26(-1.97%)
Jun 05, 2009	13.45	13.55	12.95	13.18	6,824,191	-0.13(-0.99%)
Jun 04, 2009	12.69	13.34	12.62	13.31	8,638,281	+0.58(+4.59%)
Jun 03, 2009	13.04	13.06	12.35	12.72	5,019,889	-0.49(-3.68%)
Jun 02, 2009	12.97	13.30	12.81	13.21	6,530,572	+0.19(+1.45%)
Jun 01, 2009	12.35	13.17	12.35	13.02	6,289,784	+0.88(+7.26%)
May 29, 2009	11.73	12.15	11.57	12.14	6,377,668	+0.43(+3.66%)
May 28, 2009	11.66	12.10	11.23	11.71	4,022,525	+0.05(+0.45%)
May 27, 2009	11.65	11.98	11.44	11.66	6,380,654	-0.03(-0.23%)
May 26, 2009	10.77	11.79	10.77	11.68	4,750,077	+0.68(+6.16%)
May 22, 2009	11.21	11.29	10.83	11.01	3,348,006	-0.16(-1.42%)
May 21, 2009	11.14	11.20	10.77	11.17	5,365,803	-0.18(-1.56%)
May 20, 2009	11.38	11.82	11.25	11.34	7,620,975	+0.12(+1.04%)
May 19, 2009	11.02	11.52	11.01	11.23	8,238,881	+0.30(+2.72%)
May 18, 2009	10.54	10.97	10.36	10.93	5,987,529	+0.52(+4.99%)
May 15, 2009	10.31	10.72	10.30	10.41	4,835,785	+0.05(+0.44%)
May 14, 2009	10.21	10.62	10.07	10.36	6,596,854	+0.21(+2.11%)
May 13, 2009	10.71	10.73	9.979	10.15	10,235,809	-0.75(-6.91%)
May 12, 2009	11.29	11.29	10.56	10.90	9,760,907	-0.27(-2.46%)
May 11, 2009	11.70	11.46	11.09	11.18	5,846,348	-0.53(-4.50%)
May 08, 2009	11.29	11.86	11.29	11.70	5,267,804	+0.46(+4.05%)
May 07, 2009	11.67	12.03	11.18	11.25	8,377,708	-0.29(-2.48%)
May 06, 2009	11.30	11.72	11.12	11.53	6,840,887	+0.25(+2.24%)
May 05, 2009	11.76	11.88	11.08	11.28	8,674,720	-0.55(-4.65%)
May 04, 2009	11.68	11.86	11.67	11.83	8,445,995	+1.03(+9.51%)

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.

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Borg Warner (NY: BWA )

Historical Prices

Sections

Services

Malvern Daily Record