Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	45.64	46.02	44.90	44.93	1,315,418	-0.85(-1.86%)
Apr 29, 2010	44.99	45.85	44.97	45.78	1,500,422	+1.16(+2.60%)
Apr 28, 2010	44.88	45.05	44.38	44.62	1,855,069	+0.17(+0.38%)
Apr 27, 2010	45.31	45.54	44.42	44.45	2,087,990	-1.01(-2.22%)
Apr 26, 2010	45.24	46.05	45.15	45.46	1,261,041	+0.23(+0.51%)
Apr 23, 2010	44.68	45.35	44.50	45.23	1,334,287	+0.47(+1.05%)
Apr 22, 2010	44.10	44.87	44.02	44.76	1,062,335	+0.36(+0.81%)
Apr 21, 2010	44.40	44.79	43.67	44.40	5,366	+0.55(+1.25%)
Apr 20, 2010	43.52	43.85	43.01	43.85	1,381,277	+0.60(+1.39%)
Apr 19, 2010	43.25	43.93	43.09	43.25	2,687,507	-0.03(-0.07%)
Apr 16, 2010	44.20	44.58	43.24	43.28	2,590,064	-0.98(-2.21%)
Apr 15, 2010	45.87	45.88	44.26	44.26	1,789,212	-1.66(-3.61%)
Apr 14, 2010	46.44	46.44	45.70	45.92	1,138,235	-0.23(-0.50%)
Apr 13, 2010	45.25	46.29	45.19	46.15	1,082,456	+0.85(+1.88%)
Apr 12, 2010	45.79	45.97	45.24	45.30	1,555,717	-0.33(-0.72%)
Apr 09, 2010	45.26	45.87	45.09	45.63	1,774,172	+0.54(+1.20%)
Apr 08, 2010	45.09	45.20	44.80	45.09	1,319,934	-0.04(-0.09%)
Apr 07, 2010	45.72	45.92	45.05	45.13	1,222,017	-0.78(-1.70%)
Apr 06, 2010	45.23	45.91	45.10	45.91	1,481,841	+0.54(+1.19%)
Apr 05, 2010	45.25	45.65	45.12	45.37	866,574	+0.28(+0.62%)
Apr 01, 2010		45.09	45.09	45.09	0	-0.14(-0.31%)
Mar 31, 2010	45.48	45.72	45.19	45.23	1,019,964	-0.48(-1.05%)
Mar 30, 2010	45.88	46.18	45.64	45.71	803,165	-0.12(-0.26%)
Mar 29, 2010	46.10	46.18	45.66	45.83	917,210	-0.05(-0.11%)
Mar 26, 2010	46.50	46.52	45.69	45.88	1,268,931	-0.39(-0.84%)
Mar 25, 2010	46.50	46.79	46.25	46.27	1,244,676	-0.04(-0.09%)
Mar 24, 2010	46.20	46.69	46.09	46.31	1,346,602	+0.06(+0.13%)
Mar 23, 2010	46.38	46.38	45.80	46.25	937,731	-0.01(-0.02%)
Mar 22, 2010	45.57	46.36	45.41	46.26	1,062,221	+0.51(+1.11%)
Mar 19, 2010	45.96	46.22	45.30	45.75	1,627,765	-0.16(-0.35%)
Mar 18, 2010	45.74	46.05	45.50	45.91	1,328,697	-0.30(-0.65%)
Mar 17, 2010	45.99	46.36	45.84	46.21	1,647,061	+0.23(+0.50%)
Mar 16, 2010	45.06	46.06	44.85	45.98	2,871,200	+1.02(+2.27%)
Mar 15, 2010	44.64	45.05	44.63	44.96	1,023,450	+0.18(+0.40%)
Mar 12, 2010	44.59	44.98	44.43	44.78	1,220,223	+0.30(+0.67%)
Mar 11, 2010	43.89	44.48	43.75	44.48	1,147,286	+0.44(+1.00%)
Mar 10, 2010	43.52	44.07	43.31	44.04	1,984,497	+0.41(+0.94%)
Mar 09, 2010	43.23	43.85	43.12	43.63	1,294,431	+0.23(+0.53%)
Mar 08, 2010	43.16	43.47	43.02	43.40	1,000,798	+0.24(+0.56%)
Mar 05, 2010	42.89	43.26	42.59	43.16	1,668,211	+0.53(+1.24%)
Mar 04, 2010	42.34	42.72	42.24	42.63	916,881	+0.29(+0.68%)
Mar 03, 2010	42.47	42.54	42.18	42.34	913,301	-0.19(-0.45%)
Mar 02, 2010	42.79	42.90	42.33	42.53	1,118,810	-0.17(-0.40%)
Mar 01, 2010	42.53	42.75	42.31	42.70	1,369,119	+0.34(+0.80%)
Feb 26, 2010	42.70	42.75	42.36	42.36	1,855,045	-0.27(-0.63%)
Feb 25, 2010	41.76	42.67	41.55	42.63	2,602,509	+0.38(+0.90%)
Feb 24, 2010	41.69	42.26	41.45	42.25	1,604,957	+0.71(+1.70%)
Feb 23, 2010	41.94	42.05	41.47	41.54	1,622,754	-0.46(-1.10%)
Feb 22, 2010	42.10	42.19	41.68	42.00	1,319,553	+0.14(+0.33%)
Feb 19, 2010	42.23	42.32	41.72	41.86	2,147,939	-0.49(-1.16%)
Feb 18, 2010	41.94	42.54	41.54	42.35	1,493,711	+0.33(+0.79%)
Feb 17, 2010	41.79	42.18	41.66	42.02	1,039,298	+0.31(+0.74%)
Feb 16, 2010	40.76	41.75	40.86	41.71	1,526,864	+0.95(+2.33%)
Feb 12, 2010		40.76	40.76	40.76	0	-0.23(-0.56%)
Feb 11, 2010	40.47	41.08	40.19	40.99	1,119,112	+0.51(+1.26%)
Feb 10, 2010	40.41	41.08	39.94	40.48	1,158,729	+0.16(+0.40%)
Feb 09, 2010	40.63	40.78	39.99	40.32	1,804,177	+0.06(+0.15%)
Feb 08, 2010	41.00	41.12	40.19	40.26	1,660,356	-0.76(-1.85%)
Feb 05, 2010	40.36	41.05	39.82	41.02	2,704,148	+0.60(+1.48%)
Feb 04, 2010	41.88	42.08	40.42	40.42	3,131,631	-2.32(-5.43%)
Feb 03, 2010	43.29	43.30	42.24	42.74	1,622,383	-0.62(-1.43%)
Feb 02, 2010	43.12	43.55	42.59	43.36	2,214,362	+0.43(+1.01%)
Feb 01, 2010	43.27	43.48	42.80	42.93	1,595,621	-0.07(-0.17%)
Jan 29, 2010	43.35	43.98	42.81	43.00	1,955,310	-0.29(-0.67%)
Jan 28, 2010	43.61	43.68	42.89	43.29	1,826,769	-0.13(-0.30%)
Jan 27, 2010	43.10	43.46	42.46	43.42	1,442,500	+0.33(+0.77%)
Jan 26, 2010	43.02	43.50	42.92	43.09	1,181,724	-0.23(-0.53%)
Jan 25, 2010	43.65	43.65	42.62	43.32	1,679,258	+0.11(+0.25%)
Jan 22, 2010	44.17	44.55	43.10	43.21	1,934,674	-0.97(-2.20%)
Jan 21, 2010	45.29	45.61	44.08	44.18	1,607,569	-1.07(-2.36%)
Jan 20, 2010	45.22	45.37	44.68	45.25	1,324,328	-0.18(-0.40%)
Jan 19, 2010	44.31	45.60	44.31	45.43	1,350,452	+1.13(+2.55%)
Jan 15, 2010		44.30	44.30	44.30	0	-0.08(-0.18%)
Jan 14, 2010	44.69	44.69	44.15	44.38	938,330	-0.33(-0.74%)
Jan 13, 2010	43.99	44.81	43.92	44.71	1,368,829	+0.94(+2.15%)
Jan 12, 2010	43.88	44.38	43.50	43.77	1,260,958	-0.40(-0.91%)
Jan 11, 2010	43.68	44.24	43.62	44.17	1,249,540	+0.10(+0.23%)
Jan 08, 2010	44.28	44.55	43.85	44.07	1,089,636	-0.46(-1.03%)
Jan 07, 2010	44.50	44.86	43.98	44.53	1,528,789	+0.09(+0.20%)
Jan 06, 2010	44.75	44.95	44.31	44.44	1,061,653	-0.22(-0.49%)
Jan 05, 2010	44.28	44.74	43.87	44.66	1,173,208	+0.62(+1.41%)
Jan 04, 2010	44.51	44.96	43.93	44.04	1,426,504	-0.28(-0.63%)
Dec 31, 2009		44.32	44.32	44.32	0	-1.61(-3.51%)
Dec 30, 2009	45.83	45.96	45.55	45.93	608,932	+0.10(+0.22%)
Dec 29, 2009	46.16	46.45	45.74	45.83	659,900	-0.33(-0.71%)
Dec 28, 2009	46.30	46.74	46.00	46.16	833,235	-0.03(-0.06%)
Dec 24, 2009	45.83	46.28	45.68	46.19	465,489	+0.62(+1.36%)
Dec 23, 2009	45.69	46.14	45.35	45.57	1,215,532	-0.13(-0.28%)
Dec 22, 2009	45.44	45.72	45.28	45.70	984,811	+0.22(+0.48%)
Dec 21, 2009	45.26	45.52	44.93	45.48	1,301,552	+0.33(+0.73%)
Dec 18, 2009	44.99	45.25	44.65	45.15	1,711,415	+0.16(+0.36%)
Dec 17, 2009	45.16	45.53	44.81	44.99	1,236,308	-1.03(-2.24%)
Dec 16, 2009	45.88	46.15	45.25	46.02	1,147,735	+0.38(+0.83%)
Dec 15, 2009	46.10	46.15	45.50	45.64	1,361,680	-0.45(-0.98%)
Dec 14, 2009	45.82	46.17	45.80	46.09	1,730,395	+0.63(+1.39%)
Dec 11, 2009	45.76	45.76	44.95	45.46	1,727,943	+0.08(+0.18%)
Dec 10, 2009	45.56	45.78	45.16	45.38	1,049,193	-0.11(-0.24%)
Dec 09, 2009	45.39	45.96	45.26	45.49	1,059,617	+0.08(+0.18%)
Dec 08, 2009	45.34	46.04	45.15	45.41	1,044,994	-0.18(-0.39%)
Dec 07, 2009	45.92	46.14	45.18	45.59	1,473,170	-0.50(-1.08%)
Dec 04, 2009	45.78	46.32	45.32	46.09	1,884,648	+0.91(+2.01%)
Dec 03, 2009	45.72	46.35	45.01	45.18	1,539,278	-0.37(-0.81%)
Dec 02, 2009	44.94	45.72	44.70	45.55	1,673,681	+0.61(+1.36%)
Dec 01, 2009	44.73	45.10	44.32	44.94	1,750,561	+0.39(+0.88%)
Nov 30, 2009	42.97	44.73	42.86	44.55	2,743,725	+1.75(+4.09%)
Nov 27, 2009	43.22	43.60	42.80	42.80	873,467	-1.25(-2.84%)
Nov 25, 2009	44.12	44.37	43.87	44.05	852,421	+0.00(+0.00%)
Nov 24, 2009	44.10	44.22	43.81	44.05	1,331,214	-0.16(-0.36%)
Nov 23, 2009	44.44	44.74	43.92	44.21	1,259,107	+0.37(+0.84%)
Nov 20, 2009	43.62	44.22	43.51	43.84	1,381,338	+0.08(+0.18%)
Nov 19, 2009	44.04	44.13	43.57	43.76	1,517,085	-0.51(-1.15%)
Nov 18, 2009	43.42	44.38	43.35	44.27	1,379,458	+1.04(+2.41%)
Nov 17, 2009	43.42	44.02	43.21	43.23	1,754,170	-0.27(-0.62%)
Nov 16, 2009	43.37	44.05	43.12	43.50	1,895,784	+0.34(+0.79%)
Nov 13, 2009	43.16	43.36	42.75	43.16	1,319,401	+0.31(+0.72%)
Nov 12, 2009	43.41	43.69	42.75	42.85	1,491,240	-0.60(-1.38%)
Nov 11, 2009	43.35	43.93	43.07	43.45	1,413,343	+0.43(+1.00%)
Nov 10, 2009	43.62	43.62	42.35	43.02	1,645,391	-0.70(-1.60%)
Nov 09, 2009	42.65	43.78	42.32	43.72	2,170,381	+1.58(+3.75%)
Nov 06, 2009	42.27	43.00	41.92	42.14	2,060,182	-0.07(-0.17%)
Nov 05, 2009	43.71	43.71	41.93	42.21	2,919,751	-1.52(-3.48%)
Nov 04, 2009	45.12	45.45	43.67	43.73	2,495,381	-1.23(-2.74%)
Nov 03, 2009	44.75	45.23	44.26	44.96	2,313,423	-0.07(-0.16%)
Nov 02, 2009	44.54	45.42	43.99	45.03	2,339,323	+0.66(+1.49%)
Oct 30, 2009	45.21	45.48	43.74	44.37	3,406,792	-1.09(-2.40%)
Oct 29, 2009	44.60	45.56	44.10	45.46	2,124,035	+1.42(+3.22%)
Oct 28, 2009	44.91	45.64	44.00	44.04	2,719,043	-1.16(-2.57%)
Oct 27, 2009	45.05	45.74	44.91	45.20	2,301,870	+0.17(+0.38%)
Oct 26, 2009	44.53	45.58	44.53	45.03	2,184,567	+0.54(+1.21%)
Oct 23, 2009	44.91	45.01	44.36	44.49	2,625,665	-0.58(-1.29%)
Oct 22, 2009	43.89	45.12	43.57	45.07	1,890,900	+1.15(+2.62%)
Oct 21, 2009	44.28	45.00	43.89	43.92	1,631,027	-0.67(-1.50%)
Oct 20, 2009	44.63	44.81	44.46	44.59	1,872,064	-0.89(-1.96%)
Oct 19, 2009	44.58	45.71	44.28	45.48	1,928,668	+1.23(+2.78%)
Oct 16, 2009	44.45	44.73	43.95	44.25	1,773,983	-0.57(-1.27%)
Oct 15, 2009	44.41	44.87	44.36	44.82	1,292,256	+0.01(+0.02%)
Oct 14, 2009	44.19	44.96	43.99	44.81	1,978,461	+1.14(+2.61%)
Oct 13, 2009	43.78	43.93	43.14	43.67	1,260,762	-0.26(-0.59%)
Oct 12, 2009	43.56	44.07	43.46	43.93	1,287,589	+0.24(+0.55%)
Oct 09, 2009	42.94	43.74	42.70	43.69	1,588,593	+0.73(+1.70%)
Oct 08, 2009	42.82	43.14	42.57	42.96	1,738,496	+0.43(+1.01%)
Oct 07, 2009	42.09	42.56	41.87	42.53	1,349,233	+0.22(+0.52%)
Oct 06, 2009	42.72	43.05	41.87	42.31	1,470,503	-0.06(-0.14%)
Oct 05, 2009	41.65	42.53	41.56	42.37	2,180,050	+0.99(+2.39%)
Oct 02, 2009	40.71	42.01	40.53	41.38	2,573,514	+0.38(+0.93%)
Oct 01, 2009	41.59	41.79	40.96	41.00	3,029,728	-0.62(-1.49%)
Sep 30, 2009	42.51	42.79	41.17	41.62	3,862,721	-0.84(-1.98%)
Sep 29, 2009	43.13	43.51	42.39	42.46	1,793,333	-0.57(-1.32%)
Sep 28, 2009	41.96	43.05	41.89	43.03	1,821,493	+1.16(+2.77%)
Sep 25, 2009	41.75	42.44	41.61	41.87	1,749,560	-0.14(-0.33%)
Sep 24, 2009	43.14	43.33	41.63	42.01	1,774,250	-0.69(-1.62%)
Sep 23, 2009	43.99	44.19	42.67	42.70	2,112,167	-1.28(-2.91%)
Sep 22, 2009	43.45	44.00	43.27	43.98	1,854,062	+0.99(+2.30%)
Sep 21, 2009	43.14	43.39	42.62	42.99	1,717,231	-0.45(-1.04%)
Sep 18, 2009	43.51	43.78	42.80	43.44	2,139,931	+0.15(+0.35%)
Sep 17, 2009	43.39	44.37	42.77	43.29	1,571,719	+0.74(+1.73%)
Sep 16, 2009	42.53	43.47	42.41	42.55	1,907,765	-0.04(-0.08%)
Sep 15, 2009	41.98	42.90	41.44	42.59	1,627,444	+0.62(+1.48%)
Sep 14, 2009	40.88	41.98	40.62	41.97	1,563,764	+0.69(+1.67%)
Sep 11, 2009	41.14	41.58	40.92	41.28	1,755,060	+0.14(+0.34%)
Sep 10, 2009	41.39	41.39	40.56	41.14	1,911,473	-0.25(-0.60%)
Sep 09, 2009	40.66	41.40	40.24	41.39	1,983,543	+0.63(+1.55%)
Sep 08, 2009	40.33	40.79	40.11	40.76	2,531,702	+0.62(+1.54%)
Sep 04, 2009	40.11	40.23	39.55	40.14	1,989,626	+0.14(+0.35%)
Sep 03, 2009	40.14	40.17	39.78	40.00	3,155,013	+0.00(+0.00%)
Sep 02, 2009	39.89	40.40	39.82	40.00	4,087,739	-0.08(-0.20%)
Sep 01, 2009	40.70	41.41	40.00	40.08	11,499,592	-2.63(-6.16%)
Aug 31, 2009	42.80	43.08	42.38	42.71	1,505,167	-0.37(-0.86%)
Aug 28, 2009	43.00	43.10	42.60	43.08	1,574,038	+0.26(+0.61%)
Aug 27, 2009	42.37	42.93	41.78	42.82	1,227,423	+0.57(+1.35%)
Aug 26, 2009	42.39	42.59	41.92	42.25	1,701,173	-0.15(-0.35%)
Aug 25, 2009	42.66	43.13	42.27	42.40	1,808,236	-0.07(-0.16%)
Aug 24, 2009	43.33	43.53	42.42	42.47	1,896,851	-0.54(-1.26%)
Aug 21, 2009	42.09	43.27	42.09	43.01	2,846,030	+1.02(+2.43%)
Aug 20, 2009	40.69	41.99	40.52	41.99	1,811,119	+1.50(+3.70%)
Aug 19, 2009	40.02	40.52	39.58	40.49	1,345,679	+0.12(+0.30%)
Aug 18, 2009	39.89	40.70	39.71	40.37	1,322,404	+0.31(+0.77%)
Aug 17, 2009	39.96	40.41	39.65	40.06	2,282,224	-0.70(-1.72%)
Aug 14, 2009	40.45	40.83	39.90	40.76	1,697,354	+0.19(+0.47%)
Aug 13, 2009	41.30	41.61	40.44	40.57	1,851,050	-0.49(-1.19%)
Aug 12, 2009	40.80	41.96	40.76	41.06	2,012,914	+0.04(+0.10%)
Aug 11, 2009	41.69	41.69	40.67	41.02	1,789,529	-0.99(-2.36%)
Aug 10, 2009	42.76	43.10	41.49	42.01	1,666,014	-1.09(-2.53%)
Aug 07, 2009	41.75	43.78	41.49	43.10	2,028,125	+1.72(+4.16%)
Aug 06, 2009	42.99	44.40	41.27	41.38	2,582,994	-2.49(-5.68%)
Aug 05, 2009	42.51	43.93	42.14	43.87	1,726,459	+1.39(+3.27%)
Aug 04, 2009	40.76	42.51	40.55	42.48	3,121,039	+1.70(+4.17%)
Aug 03, 2009	40.36	40.92	40.25	40.78	1,837,004	+0.72(+1.80%)
Jul 31, 2009	40.02	40.68	39.87	40.06	1,272,444	-0.06(-0.15%)
Jul 30, 2009	39.50	40.75	39.46	40.12	2,059,207	+1.01(+2.58%)
Jul 29, 2009	39.24	39.55	38.79	39.11	1,322,340	-0.10(-0.26%)
Jul 28, 2009	39.27	39.38	38.76	39.21	1,168,501	+0.00(+0.00%)
Jul 27, 2009	38.86	39.49	38.51	39.21	1,280,835	+0.41(+1.06%)
Jul 24, 2009	38.60	38.97	37.86	38.80	720	-0.03(-0.08%)
Jul 23, 2009	37.22	39.06	37.20	38.83	2,150,405	+1.48(+3.96%)
Jul 22, 2009	37.13	38.12	37.13	37.35	1,743,138	-0.26(-0.69%)
Jul 21, 2009	37.43	37.69	36.88	37.61	1,431,843	+0.24(+0.64%)
Jul 20, 2009	36.36	37.38	36.30	37.37	1,903,542	+1.01(+2.78%)
Jul 17, 2009	36.69	36.84	36.03	36.36	1,592,773	-0.39(-1.06%)
Jul 16, 2009	36.16	37.00	35.84	36.75	1,333,850	+0.22(+0.60%)
Jul 15, 2009	35.89	36.75	35.49	36.53	2,458,529	+1.03(+2.90%)
Jul 14, 2009	35.43	35.61	34.73	35.50	1,648,669	+0.14(+0.40%)
Jul 13, 2009	34.70	35.44	34.70	35.36	2,719,468	+1.10(+3.21%)
Jul 10, 2009	33.80	34.45	33.55	34.26	1,370,759	+0.22(+0.65%)
Jul 09, 2009	34.62	34.87	33.97	34.04	1,683,350	-0.38(-1.10%)
Jul 08, 2009	34.64	34.64	33.64	34.42	2,755,369	+0.31(+0.91%)
Jul 07, 2009	34.79	35.23	34.02	34.11	2,616,025	-0.30(-0.87%)
Jul 06, 2009	32.64	34.43	32.64	34.41	2,484,674	+1.34(+4.05%)
Jul 02, 2009	34.13	34.38	33.07	33.07	2,195,799	-1.30(-3.78%)
Jul 01, 2009	34.12	34.49	34.07	34.37	1,128,251	+0.27(+0.79%)
Jun 30, 2009	34.08	34.38	33.73	34.10	1,259,490	+0.12(+0.35%)
Jun 29, 2009	33.61	34.09	33.39	33.98	1,446,265	+0.30(+0.89%)
Jun 26, 2009	33.73	33.99	33.30	33.68	2,160,065	-0.18(-0.53%)
Jun 25, 2009	33.19	33.95	33.13	33.86	1,635,903	+0.31(+0.92%)
Jun 24, 2009	33.49	33.98	33.26	33.55	1,788,649	+0.29(+0.87%)
Jun 23, 2009	33.18	33.88	33.04	33.26	1,782,526	+0.06(+0.18%)
Jun 22, 2009	34.07	34.31	33.04	33.20	2,418,183	-1.08(-3.15%)
Jun 19, 2009	34.54	34.57	33.92	34.28	2,494,710	+0.10(+0.29%)
Jun 18, 2009	34.32	34.64	33.90	34.18	2,014,332	-0.03(-0.09%)
Jun 17, 2009	34.24	34.84	33.67	34.21	2,083,267	-0.03(-0.09%)
Jun 16, 2009	34.63	35.20	33.88	34.24	1,672,733	-0.17(-0.49%)
Jun 15, 2009	35.56	35.65	34.17	34.41	2,384,120	-1.49(-4.15%)
Jun 12, 2009	34.54	35.98	34.51	35.90	1,692,232	+1.23(+3.55%)
Jun 11, 2009	35.15	35.61	34.60	34.67	1,476,239	-0.59(-1.67%)
Jun 10, 2009	36.31	36.34	34.72	35.26	2,329,827	-0.80(-2.22%)
Jun 09, 2009	36.04	36.28	35.74	36.06	1,991,181	+0.11(+0.31%)
Jun 08, 2009	35.91	36.23	35.38	35.95	2,087,178	+0.25(+0.70%)
Jun 05, 2009	36.36	36.41	35.40	35.70	2,341,892	-0.18(-0.50%)
Jun 04, 2009	34.52	36.02	34.52	35.88	2,537,231	+1.16(+3.34%)
Jun 03, 2009	34.06	34.87	34.04	34.72	1,973,755	+0.37(+1.08%)
Jun 02, 2009	34.80	34.96	34.20	34.35	2,263,709	-0.58(-1.66%)
Jun 01, 2009	34.62	36.14	34.08	34.93	3,371,851	+0.68(+1.99%)
May 29, 2009	33.42	34.33	32.98	34.25	2,444,463	+0.99(+2.98%)
May 28, 2009	33.00	33.45	32.33	33.26	2,363,723	+0.55(+1.68%)
May 27, 2009	33.74	34.00	32.50	32.71	2,669,770	-1.22(-3.60%)
May 26, 2009	32.71	34.06	32.25	33.93	2,834,756	+1.39(+4.27%)
May 22, 2009	32.81	33.21	32.33	32.54	1,561,098	-0.21(-0.64%)
May 21, 2009	32.25	33.09	32.00	32.75	1,764,014	+0.17(+0.52%)
May 20, 2009	33.39	33.95	32.43	32.58	2,576,956	-0.32(-0.97%)
May 19, 2009	33.33	33.94	32.88	32.90	2,754,962	-1.00(-2.95%)
May 18, 2009	32.67	34.19	32.35	33.90	3,771,567	+1.33(+4.08%)
May 17, 2009	33.05	33.05	31.57	32.57	217,318	+0.49(+1.53%)
May 15, 2009	33.05	33.05	31.57	32.08	2,383,134	-1.20(-3.61%)
May 14, 2009	32.41	33.64	32.03	33.28	2,329,350	+0.77(+2.37%)
May 13, 2009	33.24	33.69	32.28	32.51	3,002,862	-1.23(-3.65%)
May 12, 2009	33.90	34.47	32.71	33.74	2,648,339	+0.25(+0.75%)
May 11, 2009	33.11	34.00	33.00	33.49	3,823,758	-1.00(-2.90%)
May 08, 2009	32.49	34.63	32.22	34.49	5,031,393	+2.45(+7.65%)
May 07, 2009	33.68	34.07	31.68	32.04	4,044,749	-2.11(-6.18%)
May 06, 2009	33.50	34.50	33.20	34.15	5,207,237	+0.95(+2.86%)
May 05, 2009	34.54	34.54	32.94	33.20	4,487,756	-1.73(-4.95%)
May 04, 2009	34.04	35.14	34.03	34.93	4,426,206	+1.87(+5.66%)

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.

Health Care REIT (NY: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Health Care REIT (NY: )

Historical Prices

Sections

Services

Malvern Daily Record