Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	23.84	24.33	23.84	24.20	1,098,114	+0.32(+1.35%)
Mar 30, 2011	23.88	24.00	23.59	23.88	722,291	+0.31(+1.30%)
Mar 29, 2011	23.29	23.67	23.08	23.58	1,291,097	+0.45(+1.95%)
Mar 28, 2011	23.25	23.41	23.03	23.13	1,044,945	-0.10(-0.42%)
Mar 25, 2011	23.23	23.51	23.07	23.22	1,561,750	+0.06(+0.28%)
Mar 24, 2011	23.19	23.34	22.97	23.16	999,776	+0.11(+0.49%)
Mar 23, 2011	23.03	23.21	22.55	23.05	1,231,595	+0.02(+0.07%)
Mar 22, 2011	23.38	23.54	23.01	23.03	831,755	-0.30(-1.28%)
Mar 21, 2011	23.29	23.69	23.23	23.33	1,057,640	+0.16(+0.69%)
Mar 18, 2011	23.26	23.41	22.99	23.17	1,818,963	+0.12(+0.52%)
Mar 17, 2011	23.65	23.89	23.01	23.05	1,329,819	-0.15(-0.66%)
Mar 16, 2011	23.65	23.84	23.19	23.20	1,087,989	-0.60(-2.53%)
Mar 15, 2011	23.21	23.91	23.14	23.80	1,031,890	-0.03(-0.14%)
Mar 14, 2011	23.64	23.92	23.33	23.83	1,217,798	-0.17(-0.70%)
Mar 11, 2011	23.72	24.09	23.44	24.00	1,031,496	+0.25(+1.05%)
Mar 10, 2011	23.73	24.01	23.60	23.75	949,355	-0.24(-1.01%)
Mar 09, 2011	23.55	24.10	23.26	24.00	1,215,319	+0.31(+1.31%)
Mar 08, 2011	23.19	23.76	23.05	23.69	1,407,156	+0.56(+2.42%)
Mar 07, 2011	23.33	23.89	23.01	23.13	1,725,877	-0.18(-0.76%)
Mar 04, 2011	23.61	23.72	22.97	23.30	1,368,165	-0.28(-1.19%)
Mar 03, 2011	23.10	23.87	23.10	23.59	1,258,667	+0.66(+2.88%)
Mar 02, 2011	22.82	23.08	22.58	22.93	1,670,061	+0.02(+0.11%)
Mar 01, 2011	23.46	23.54	22.87	22.90	2,002,877	-0.46(-1.96%)
Feb 28, 2011	23.50	23.58	23.23	23.36	1,426,497	+0.10(+0.41%)
Feb 25, 2011	23.44	23.93	23.07	23.26	1,960,926	+0.45(+1.97%)
Feb 24, 2011	22.39	22.86	22.27	22.81	2,069,772	+0.40(+1.79%)
Feb 23, 2011	22.77	22.85	21.81	22.41	2,121,514	-0.36(-1.59%)
Feb 22, 2011	23.52	23.63	22.33	22.77	2,878,545	-0.95(-4.00%)
Feb 18, 2011	23.98	24.08	23.64	23.72	1,295,724	-0.03(-0.14%)
Feb 17, 2011	23.85	24.12	23.69	23.75	1,111,236	-0.04(-0.17%)
Feb 16, 2011	23.95	24.46	23.79	23.79	1,235,262	-0.01(-0.03%)
Feb 15, 2011	23.60	24.01	23.54	23.80	1,133,372	+0.08(+0.34%)
Feb 14, 2011	23.55	23.93	23.45	23.72	1,249,847	+0.14(+0.58%)
Feb 11, 2011	23.80	24.39	22.99	23.59	4,504,803	-0.84(-3.46%)
Feb 10, 2011	24.41	24.77	24.32	24.43	1,348,805	-0.10(-0.43%)
Feb 09, 2011	24.42	24.74	24.18	24.53	1,005,580	+0.01(+0.03%)
Feb 08, 2011	24.14	24.60	24.09	24.53	877,485	+0.43(+1.77%)
Feb 07, 2011	24.41	24.84	24.09	24.10	1,128,104	-0.33(-1.35%)
Feb 04, 2011	24.32	24.67	24.25	24.43	1,466,742	-0.02(-0.07%)
Feb 03, 2011	24.13	24.62	23.92	24.45	1,363,051	+0.38(+1.57%)
Feb 02, 2011	24.04	24.37	23.97	24.07	901,988	-0.13(-0.53%)
Feb 01, 2011	23.77	24.33	23.77	24.20	1,048,324	+0.46(+1.93%)
Jan 31, 2011	23.95	24.32	23.62	23.74	1,354,644	+0.02(+0.07%)
Jan 28, 2011	24.21	24.45	23.65	23.72	1,175,788	-0.51(-2.12%)
Jan 27, 2011	24.66	24.81	24.23	24.24	1,353,592	-0.33(-1.34%)
Jan 26, 2011	24.40	24.91	24.06	24.57	1,869,330	-0.51(-2.05%)
Jan 25, 2011	24.57	25.25	24.38	25.08	2,454,361	+0.94(+3.90%)
Jan 24, 2011	24.51	24.53	23.96	24.14	940,643	-0.42(-1.70%)
Jan 21, 2011	24.55	24.74	23.98	24.56	1,677,403	+0.23(+0.96%)
Jan 20, 2011	23.84	24.94	23.79	24.33	2,234,350	+0.29(+1.20%)
Jan 19, 2011	24.42	24.50	23.88	24.04	1,110,740	-0.44(-1.81%)
Jan 18, 2011	24.65	24.73	24.17	24.48	1,043,653	-0.15(-0.62%)
Jan 14, 2011	24.31	24.72	23.96	24.63	1,208,526	+0.50(+2.07%)
Jan 13, 2011	24.36	24.53	23.85	24.13	2,117,114	+0.47(+2.01%)
Jan 12, 2011	23.42	24.01	23.30	23.66	2,212,887	+0.41(+1.76%)
Jan 11, 2011	24.34	24.45	23.24	23.25	5,923,999	-1.90(-7.55%)
Jan 10, 2011	24.79	25.32	24.54	25.15	1,041,448	+0.19(+0.77%)
Jan 07, 2011	24.99	25.43	24.38	24.95	1,215,185	-0.06(-0.26%)
Jan 06, 2011	25.67	25.94	24.91	25.02	1,674,947	-0.03(-0.13%)
Jan 05, 2011	25.13	25.43	24.86	25.05	1,276,744	-0.19(-0.76%)
Jan 04, 2011	25.36	25.81	24.73	25.24	2,866,871	+0.04(+0.16%)
Jan 03, 2011	24.82	25.62	24.59	25.20	1,450,267	+0.54(+2.19%)
Dec 31, 2010	24.82	25.02	24.66	24.66	754,633	-0.27(-1.06%)
Dec 30, 2010	24.87	25.11	24.75	24.93	411,042	-0.02(-0.06%)
Dec 29, 2010	24.88	25.26	24.86	24.95	507,437	+0.09(+0.36%)
Dec 28, 2010	25.24	25.24	24.75	24.86	426,935	-0.23(-0.93%)
Dec 27, 2010	24.90	25.24	24.59	25.09	579,038	+0.07(+0.29%)
Dec 23, 2010	25.38	25.60	24.99	25.02	804,073	-0.35(-1.36%)
Dec 22, 2010	25.79	25.80	25.29	25.36	1,089,044	-0.47(-1.81%)
Dec 21, 2010	25.67	25.91	25.26	25.83	1,068,232	+0.07(+0.28%)
Dec 20, 2010	25.98	26.12	25.72	25.76	796,223	-0.14(-0.56%)
Dec 17, 2010	25.76	26.11	25.39	25.90	1,701,599	+0.20(+0.78%)
Dec 16, 2010	25.26	25.72	25.20	25.70	1,121,296	+0.57(+2.27%)
Dec 15, 2010	25.40	25.86	24.96	25.13	1,766,800	-0.23(-0.92%)
Dec 14, 2010	26.14	26.38	24.82	25.36	2,967,957	-0.82(-3.13%)
Dec 13, 2010	26.84	26.89	26.09	26.18	1,110,364	-0.62(-2.31%)
Dec 10, 2010	26.92	26.98	26.68	26.80	814,173	-0.05(-0.18%)
Dec 09, 2010	27.04	27.04	26.58	26.85	698,216	+0.03(+0.12%)
Dec 08, 2010	26.96	27.03	26.70	26.82	751,663	-0.17(-0.64%)
Dec 07, 2010	26.56	27.35	26.51	26.99	1,392,611	+0.64(+2.43%)
Dec 06, 2010	26.20	26.38	26.01	26.35	522,997	+0.11(+0.43%)
Dec 03, 2010	26.33	26.38	25.90	26.24	535,569	-0.06(-0.24%)
Dec 02, 2010	25.98	26.37	25.73	26.30	848,070	+0.41(+1.58%)
Dec 01, 2010	25.94	26.12	25.79	25.89	1,398,973	+0.26(+1.00%)
Nov 30, 2010	25.34	25.91	25.11	25.64	1,316,235	+0.00(+0.00%)
Nov 29, 2010	25.48	25.71	25.01	25.64	759,262	-0.07(-0.28%)
Nov 26, 2010	25.56	25.73	25.45	25.71	264,085	-0.02(-0.09%)
Nov 24, 2010	25.38	25.73	25.73	25.73	1,144,128	+0.47(+1.85%)
Nov 23, 2010	24.91	25.32	24.86	25.27	1,377,909	-0.07(-0.29%)
Nov 22, 2010	24.15	25.36	24.15	25.34	2,213,526	+1.01(+4.13%)
Nov 19, 2010	24.14	24.47	23.92	24.33	781,540	+0.22(+0.90%)
Nov 18, 2010	24.25	24.60	24.00	24.12	978,407	+0.01(+0.03%)
Nov 17, 2010	23.38	24.13	23.15	24.11	1,826,741	+0.79(+3.38%)
Nov 16, 2010	23.58	23.79	23.01	23.32	966,157	-0.35(-1.46%)
Nov 15, 2010	23.86	24.20	23.67	23.67	575,267	+0.01(+0.03%)
Nov 12, 2010	23.78	23.95	23.38	23.66	982,044	-0.37(-1.54%)
Nov 11, 2010	23.42	24.29	23.34	24.03	1,215,404	+0.36(+1.53%)
Nov 10, 2010	23.37	23.72	23.06	23.67	873,398	+0.37(+1.59%)
Nov 09, 2010	24.02	24.02	23.13	23.30	920,815	-0.68(-2.82%)
Nov 08, 2010	23.81	24.12	23.72	23.97	529,732	+0.00(+0.00%)
Nov 05, 2010	23.96	24.25	23.83	23.97	1,061,966	-0.06(-0.23%)
Nov 04, 2010	23.92	24.13	23.81	24.03	1,033,772	+0.39(+1.67%)
Nov 03, 2010	23.53	23.72	23.31	23.63	600,615	+0.16(+0.69%)
Nov 02, 2010	23.73	23.85	23.42	23.47	850,114	+0.05(+0.21%)
Nov 01, 2010	23.24	23.60	23.13	23.42	1,375,548	+0.00(+0.00%)
Oct 29, 2010	22.92	23.51	22.87	23.42	1,472,937	+0.28(+1.22%)
Oct 28, 2010	23.16	23.38	22.97	23.14	907,756	-0.03(-0.14%)
Oct 27, 2010	23.14	23.27	22.78	23.18	2,370,387	-0.46(-1.94%)
Oct 25, 2010	23.73	23.96	23.42	23.63	2,035,026	+0.14(+0.62%)
Oct 22, 2010	22.64	23.86	22.47	23.49	3,614,410	+1.71(+7.87%)
Oct 21, 2010	22.25	22.64	21.50	21.78	2,194,023	-0.31(-1.42%)
Oct 20, 2010	21.90	22.24	21.73	22.09	1,003,233	+0.26(+1.18%)
Oct 19, 2010	21.94	22.31	21.65	21.83	1,320,011	-0.47(-2.09%)
Oct 18, 2010	22.32	22.48	21.95	22.30	954,872	-0.06(-0.29%)
Oct 15, 2010	22.55	22.60	22.14	22.36	1,246,863	+0.12(+0.54%)
Oct 14, 2010	21.94	22.42	21.94	22.24	1,509,759	+0.19(+0.88%)
Oct 13, 2010	22.33	22.44	21.61	22.05	2,176,353	-0.23(-1.05%)
Oct 12, 2010	22.27	22.48	21.97	22.28	1,363,462	-0.06(-0.25%)
Oct 11, 2010	22.47	22.80	22.33	22.34	987,953	-0.14(-0.61%)
Oct 08, 2010	22.33	22.66	21.95	22.48	1,150,773	+0.20(+0.90%)
Oct 07, 2010	22.05	22.51	21.86	22.27	1,798,050	+0.54(+2.48%)
Oct 06, 2010	22.11	22.11	21.42	21.74	880,979	-0.39(-1.75%)
Oct 05, 2010	21.48	22.31	21.45	22.12	2,074,848	+0.95(+4.48%)
Oct 04, 2010	21.33	21.53	20.95	21.17	646,524	-0.30(-1.39%)
Oct 01, 2010	21.52	21.62	21.21	21.47	979,906	+0.18(+0.83%)
Sep 30, 2010	21.39	21.90	21.00	21.29	1,208,378	+0.06(+0.27%)
Sep 29, 2010	21.30	21.53	21.13	21.24	695,297	-0.22(-1.01%)
Sep 28, 2010	21.56	21.66	20.97	21.45	810,443	+0.04(+0.19%)
Sep 27, 2010	21.11	21.70	21.05	21.41	1,398,910	+0.26(+1.22%)
Sep 24, 2010	20.63	21.24	20.50	21.16	1,165,316	+0.80(+3.95%)
Sep 23, 2010	20.57	20.96	20.23	20.35	1,606,918	-0.43(-2.05%)
Sep 22, 2010	20.80	20.96	20.38	20.78	1,075,134	-0.21(-1.00%)
Sep 21, 2010	21.32	21.39	20.79	20.99	1,059,158	-0.28(-1.32%)
Sep 20, 2010	20.83	21.37	20.71	21.27	1,216,543	+0.56(+2.72%)
Sep 17, 2010	21.07	21.09	20.56	20.71	1,393,940	-0.56(-2.65%)
Sep 15, 2010	21.23	21.37	21.05	21.27	813,749	-0.06(-0.30%)
Sep 14, 2010	21.30	21.58	21.14	21.33	1,028,504	+0.05(+0.23%)
Sep 13, 2010	20.94	21.42	20.86	21.28	1,347,824	+0.62(+3.00%)
Sep 10, 2010	20.51	20.80	20.41	20.67	902,577	+0.16(+0.78%)
Sep 09, 2010	21.06	21.06	20.28	20.50	1,121,388	-0.37(-1.77%)
Sep 08, 2010	20.54	20.95	20.47	20.87	1,932,948	+0.48(+2.37%)
Sep 07, 2010	20.81	21.09	20.36	20.39	2,160,294	-0.32(-1.55%)
Sep 03, 2010	20.30	20.76	20.20	20.71	2,298,007	+0.64(+3.17%)
Sep 02, 2010	19.11	20.11	19.10	20.08	2,030,154	+1.01(+5.32%)
Sep 01, 2010	18.35	19.12	18.29	19.06	1,810,068	+1.08(+5.99%)
Aug 31, 2010	18.04	18.29	17.84	17.99	1,650,826	-0.13(-0.71%)
Aug 30, 2010	18.41	18.68	18.10	18.12	1,105,798	-0.41(-2.21%)
Aug 27, 2010	18.34	18.57	17.80	18.53	1,133,314	+0.47(+2.63%)
Aug 26, 2010	17.80	18.32	17.77	18.05	1,301,681	+0.28(+1.58%)
Aug 25, 2010	17.44	17.88	17.34	17.77	1,162,299	+0.23(+1.33%)
Aug 24, 2010	17.71	17.83	17.38	17.54	1,632,045	-0.36(-2.02%)
Aug 23, 2010	18.34	18.70	17.86	17.90	1,754,081	-0.39(-2.11%)
Aug 20, 2010	18.49	18.58	18.10	18.28	1,341,449	-0.20(-1.09%)
Aug 19, 2010	18.61	18.93	18.30	18.49	1,648,185	-0.25(-1.33%)
Aug 18, 2010	18.36	19.00	18.12	18.73	1,112,988	+0.39(+2.15%)
Aug 17, 2010	18.08	18.61	17.83	18.34	1,133,854	+0.53(+2.98%)
Aug 16, 2010	17.70	17.99	17.70	17.81	1,163,888	+0.09(+0.50%)
Aug 13, 2010	18.08	18.10	17.71	17.72	1,144,054	-0.49(-2.69%)
Aug 12, 2010	18.11	18.53	18.03	18.21	904,483	-0.07(-0.40%)
Aug 11, 2010	18.52	18.60	18.16	18.28	1,067,370	-0.60(-3.15%)
Aug 10, 2010	19.03	19.18	18.73	18.88	1,130,299	-0.43(-2.21%)
Aug 09, 2010	18.96	19.34	18.77	19.31	1,038,077	+0.51(+2.74%)
Aug 06, 2010	18.63	18.93	18.46	18.79	1,272,209	-0.06(-0.34%)
Aug 05, 2010	18.73	19.04	18.68	18.86	1,055,516	-0.03(-0.17%)
Aug 04, 2010	19.19	19.34	18.84	18.89	1,737,980	-0.22(-1.14%)
Aug 03, 2010	19.20	19.41	18.92	19.10	1,073,603	-0.02(-0.08%)
Aug 02, 2010	19.15	19.27	18.94	19.12	1,309,507	+0.27(+1.41%)
Jul 30, 2010	18.57	19.10	18.35	18.86	1,551,133	-0.02(-0.09%)
Jul 29, 2010	19.51	19.63	18.63	18.87	1,781,911	-0.45(-2.33%)
Jul 28, 2010	19.36	19.61	19.19	19.32	1,428,322	-0.04(-0.21%)
Jul 27, 2010	19.71	19.82	19.31	19.36	1,540,866	-0.15(-0.78%)
Jul 26, 2010	19.15	19.63	19.06	19.52	2,299,463	+0.36(+1.89%)
Jul 23, 2010	19.52	20.15	18.92	19.15	5,458,811	-1.54(-7.46%)
Jul 22, 2010	20.22	20.79	19.35	20.70	3,352,238	+0.79(+3.96%)
Jul 21, 2010	20.53	20.53	19.76	19.91	1,903,933	-0.43(-2.10%)
Jul 20, 2010	18.93	20.41	18.90	20.34	3,208,157	+1.24(+6.49%)
Jul 19, 2010	19.47	19.56	18.88	19.10	2,967,627	-0.38(-1.94%)
Jul 16, 2010	20.41	20.55	19.39	19.48	2,131,497	-1.11(-5.39%)
Jul 15, 2010	20.67	20.76	20.13	20.59	1,374,883	-0.13(-0.62%)
Jul 14, 2010	20.77	20.77	20.42	20.71	1,330,538	-0.11(-0.54%)
Jul 13, 2010	20.18	20.89	20.09	20.83	2,489,308	+1.23(+6.28%)
Jul 12, 2010	19.80	19.93	19.24	19.60	1,401,987	-0.32(-1.62%)
Jul 09, 2010	19.04	19.96	18.96	19.92	2,632,412	+0.89(+4.69%)
Jul 08, 2010	18.57	19.04	18.49	19.02	2,400,523	+0.68(+3.68%)
Jul 07, 2010	17.56	18.38	17.52	18.35	1,496,439	+0.84(+4.83%)
Jul 06, 2010	18.01	18.41	17.46	17.50	1,877,884	-0.32(-1.80%)
Jul 02, 2010	18.13	18.47	17.78	17.83	1,401,359	-0.24(-1.34%)
Jul 01, 2010	18.09	18.20	17.38	18.07	1,756,227	+0.16(+0.90%)
Jun 30, 2010	17.88	18.31	17.76	17.91	1,944,445	+0.05(+0.27%)
Jun 29, 2010	18.41	18.56	17.83	17.86	1,816,601	-1.02(-5.41%)
Jun 25, 2010	18.80	19.10	18.63	18.88	1,524,364	+0.09(+0.47%)
Jun 24, 2010	19.43	19.52	18.75	18.79	1,565,402	-0.80(-4.11%)
Jun 23, 2010	19.27	19.76	19.10	19.60	2,052,239	+0.43(+2.22%)
Jun 22, 2010	19.79	20.05	19.13	19.17	1,973,735	-0.50(-2.54%)
Jun 21, 2010	20.81	20.81	19.59	19.67	2,867,244	-0.84(-4.08%)
Jun 18, 2010	20.59	20.87	20.25	20.50	1,230,477	-0.09(-0.43%)
Jun 17, 2010	20.67	20.71	20.26	20.59	1,074,691	+0.03(+0.16%)
Jun 16, 2010	20.59	20.71	20.46	20.56	1,575,765	-0.14(-0.70%)
Jun 15, 2010	20.67	20.80	20.47	20.71	1,190,526	+0.21(+1.02%)
Jun 14, 2010	20.21	20.62	20.14	20.50	1,608,519	+0.37(+1.84%)
Jun 11, 2010	19.35	20.13	19.33	20.13	1,799,142	+0.51(+2.63%)
Jun 10, 2010	19.84	20.13	19.37	19.61	2,453,671	+0.09(+0.45%)
Jun 09, 2010	19.43	20.10	19.31	19.52	2,055,103	+0.29(+1.51%)
Jun 08, 2010	19.05	19.37	18.52	19.23	2,402,377	+0.19(+0.97%)
Jun 07, 2010	20.01	20.05	18.99	19.05	2,028,899	-0.95(-4.75%)
Jun 04, 2010	20.31	20.46	19.88	20.00	2,317,998	-0.68(-3.31%)
Jun 03, 2010	20.48	20.78	20.36	20.68	935,489	+0.15(+0.74%)
Jun 02, 2010	20.16	20.53	19.61	20.53	1,208,462	+0.54(+2.70%)
Jun 01, 2010	20.32	20.71	19.99	19.99	1,450,269	-0.52(-2.55%)
May 28, 2010	20.78	21.12	20.38	20.51	1,370,122	-0.27(-1.28%)
May 27, 2010	20.70	20.98	20.31	20.78	2,067,268	+0.47(+2.34%)
May 26, 2010	20.49	20.81	20.23	20.30	1,243,363	-0.13(-0.63%)
May 25, 2010	19.84	20.48	19.24	20.43	2,031,463	-0.07(-0.35%)
May 24, 2010	20.46	20.92	20.41	20.50	989,495	+0.07(+0.35%)
May 21, 2010	20.07	20.87	19.71	20.43	2,673,164	-0.08(-0.39%)
May 20, 2010	20.35	21.04	20.27	20.51	2,230,597	-0.97(-4.49%)
May 19, 2010	21.57	21.92	21.05	21.48	1,418,732	-0.14(-0.63%)
May 18, 2010	21.88	22.08	21.45	21.61	1,716,363	-0.02(-0.11%)
May 17, 2010	21.56	22.01	20.83	21.64	1,957,184	-0.02(-0.07%)
May 14, 2010	22.15	22.23	21.48	21.66	1,266,880	-0.63(-2.82%)
May 13, 2010	22.30	22.64	22.13	22.28	1,684,006	-0.20(-0.89%)
May 12, 2010	22.28	22.56	22.15	22.48	1,479,749	+0.35(+1.56%)
May 11, 2010	22.27	22.64	21.25	22.14	2,962,744	+0.89(+4.20%)
May 10, 2010	21.00	21.28	20.79	21.24	1,279,729	+0.98(+4.84%)
May 07, 2010	20.64	21.05	19.93	20.26	2,672,810	-0.56(-2.67%)
May 06, 2010	21.48	21.77	19.59	20.82	2,239,604	-0.72(-3.32%)
May 05, 2010	21.62	22.15	21.24	21.53	1,772,391	-0.20(-0.93%)
May 04, 2010	22.40	22.40	21.64	21.74	1,438,972	-0.88(-3.91%)
May 03, 2010	22.01	22.75	21.90	22.62	1,261,435	+0.76(+3.50%)
Apr 30, 2010	22.68	22.81	21.85	21.86	1,880,802	-0.74(-3.27%)
Apr 29, 2010	22.49	22.89	22.44	22.60	2,455,154	+0.51(+2.29%)
Apr 28, 2010	23.33	23.37	21.94	22.09	4,550,170	-1.67(-7.04%)
Apr 27, 2010	23.87	24.71	23.67	23.76	2,958,669	-0.25(-1.04%)
Apr 26, 2010	23.91	24.35	23.90	24.01	2,155,682	+0.23(+0.95%)
Apr 23, 2010	23.32	24.11	23.26	23.79	3,875,438	-0.72(-2.92%)
Apr 22, 2010	23.30	24.74	23.28	24.50	3,707,134	+1.15(+4.93%)
Apr 21, 2010	23.09	23.39	22.95	23.35	1,094,232	+0.19(+0.83%)
Apr 20, 2010	22.93	23.24	22.70	23.16	927,913	+0.23(+0.98%)
Apr 19, 2010	22.97	23.33	22.56	22.93	1,283,385	-0.18(-0.80%)
Apr 16, 2010	23.04	23.29	22.82	23.12	1,623,353	+0.00(+0.00%)
Apr 15, 2010	23.26	23.32	22.85	23.12	1,292,713	-0.11(-0.48%)
Apr 14, 2010	22.86	23.23	22.80	23.23	972,672	+0.47(+2.09%)
Apr 13, 2010	22.44	22.77	22.39	22.76	1,175,888	-0.07(-0.32%)
Apr 12, 2010	22.77	23.09	22.64	22.83	1,234,129	+0.16(+0.71%)
Apr 09, 2010	22.87	22.87	22.45	22.67	1,557,792	-0.14(-0.60%)
Apr 08, 2010	22.52	22.92	22.43	22.81	1,235,628	+0.20(+0.89%)
Apr 07, 2010	22.31	22.68	22.25	22.60	1,695,875	+0.40(+1.81%)
Apr 06, 2010	22.11	22.27	21.98	22.20	1,115,533	-0.02(-0.07%)
Apr 05, 2010	21.84	22.43	21.84	22.22	1,025,817	+0.38(+1.73%)

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.

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Cheesecake Fact (NQ: CAKE )

Historical Prices

Sections

Services

Malvern Daily Record