Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.17	14.19	13.29	13.59	24,861,388	-0.36(-2.56%)
Apr 29, 2009	13.55	14.13	13.49	13.95	19,081,438	+0.54(+3.99%)
Apr 28, 2009	13.42	13.62	13.21	13.42	15,280,679	-0.15(-1.08%)
Apr 27, 2009	13.92	13.92	13.50	13.56	18,611,206	-0.66(-4.67%)
Apr 24, 2009	13.73	14.31	13.65	14.23	24,603,582	+0.70(+5.18%)
Apr 23, 2009	13.39	13.55	13.20	13.53	14,033,828	+0.31(+2.32%)
Apr 22, 2009	13.28	13.49	13.16	13.22	20,546,100	-0.18(-1.37%)
Apr 21, 2009	12.95	13.44	12.79	13.40	19,511,952	+0.33(+2.56%)
Apr 20, 2009	13.50	13.55	12.88	13.07	20,900,432	-0.67(-4.90%)
Apr 17, 2009	13.66	13.87	13.43	13.74	20,873,370	+0.24(+1.76%)
Apr 16, 2009	13.16	13.59	12.92	13.50	20,847,482	+0.48(+3.69%)
Apr 15, 2009	12.94	13.17	12.77	13.02	17,033,016	+0.02(+0.18%)
Apr 14, 2009	13.10	13.43	12.96	13.00	19,155,544	-0.21(-1.56%)
Apr 13, 2009	13.13	13.34	12.92	13.21	14,223,987	-0.19(-1.43%)
Apr 09, 2009	13.41	13.56	13.22	13.40	16,765,816	+0.41(+3.14%)
Apr 08, 2009	12.59	13.00	12.43	12.99	25,335,544	+0.29(+2.31%)
Apr 07, 2009	12.73	12.90	12.62	12.70	17,858,466	-0.33(-2.53%)
Apr 06, 2009	13.13	13.16	12.83	13.03	26,020,572	-0.28(-2.10%)
Apr 03, 2009	13.16	13.49	12.98	13.31	19,112,272	+0.14(+1.08%)
Apr 02, 2009	12.93	13.38	12.88	13.16	24,294,258	+0.77(+6.20%)
Apr 01, 2009	11.75	12.49	11.53	12.39	20,769,622	+0.36(+3.00%)
Mar 31, 2009	11.93	12.28	11.83	12.03	26,760,258	+0.38(+3.26%)
Mar 30, 2009	11.95	12.07	11.38	11.65	19,589,650	-0.98(-7.79%)
Mar 26, 2009	12.50	12.77	12.47	12.64	19,448,864	+0.33(+2.68%)
Mar 25, 2009	12.19	12.47	11.95	12.31	23,345,392	+0.04(+0.30%)
Mar 24, 2009	11.97	12.27	11.77	12.27	16,748,755	+0.05(+0.41%)
Mar 23, 2009	11.86	12.24	11.80	12.22	22,969,572	+1.11(+9.97%)
Mar 20, 2009	11.91	11.91	11.07	11.11	22,840,850	-0.66(-5.60%)
Mar 19, 2009	11.76	11.92	11.63	11.77	19,318,772	+0.37(+3.21%)
Mar 18, 2009	11.33	11.52	10.79	11.41	19,414,332	-0.01(-0.12%)
Mar 17, 2009	11.10	11.44	10.94	11.42	16,978,054	+0.23(+2.09%)
Mar 16, 2009	10.92	11.59	10.82	11.19	17,987,278	+0.37(+3.43%)
Mar 13, 2009	10.89	11.08	10.48	10.82	0	+0.03(+0.25%)
Mar 12, 2009	10.33	10.83	10.23	10.79	15,625,581	+0.45(+4.34%)
Mar 11, 2009	10.50	10.57	10.09	10.34	17,353,810	-0.03(-0.27%)
Mar 10, 2009	10.13	10.64	9.996	10.37	23,179,332	+0.65(+6.74%)
Mar 09, 2009	9.553	10.05	9.411	9.713	20,884,460	+0.14(+1.43%)
Mar 06, 2009	9.859	10.18	9.237	9.575	0	-0.15(-1.55%)
Mar 05, 2009	9.731	9.896	9.534	9.726	23,636,946	-0.32(-3.23%)
Mar 04, 2009	10.08	10.28	9.855	10.05	23,439,040	+0.47(+4.87%)
Mar 02, 2009	10.33	10.40	9.585	9.585	24,000,702	-1.07(-10.01%)
Feb 27, 2009	10.73	11.07	10.54	10.65	0	-0.40(-3.64%)
Feb 26, 2009	11.11	11.53	11.03	11.05	20,729,310	+0.15(+1.38%)
Feb 25, 2009	11.03	11.26	10.66	10.90	20,803,506	-0.16(-1.45%)
Feb 24, 2009	10.44	11.12	10.41	11.06	20,482,412	+0.75(+7.23%)
Feb 23, 2009	11.17	11.20	10.28	10.32	17,143,374	-0.55(-5.09%)
Feb 20, 2009	11.02	11.20	10.76	10.87	23,132,156	-0.46(-4.08%)
Feb 19, 2009	11.34	11.72	11.25	11.33	17,782,308	+0.13(+1.18%)
Feb 18, 2009	11.56	11.65	11.06	11.20	16,514,758	-0.14(-1.21%)
Feb 17, 2009	11.88	12.08	11.33	11.34	18,985,230	-1.02(-8.26%)
Feb 13, 2009	12.19	12.66	12.14	12.36	17,074,072	+0.09(+0.75%)
Feb 12, 2009	12.08	12.36	11.88	12.27	21,217,998	+0.16(+1.29%)
Feb 11, 2009	12.27	12.36	11.91	12.11	14,579,459	+0.05(+0.46%)
Feb 10, 2009	12.88	13.06	11.91	12.06	23,447,002	-0.74(-5.79%)
Feb 09, 2009	12.50	13.23	12.43	12.80	15,338,403	+0.37(+2.98%)
Feb 06, 2009	12.17	12.66	12.02	12.43	14,978,115	+0.20(+1.61%)
Feb 05, 2009	12.22	12.54	12.10	12.23	24,344,248	-0.05(-0.45%)
Feb 04, 2009	12.45	12.64	12.25	12.29	24,109,414	+0.00(+0.00%)
Feb 03, 2009	12.53	12.72	12.10	12.29	23,810,200	-0.02(-0.15%)
Feb 02, 2009	12.31	12.60	12.15	12.30	16,553,800	-0.16(-1.29%)
Jan 30, 2009	13.26	13.26	12.38	12.46	0	-0.50(-3.85%)
Jan 29, 2009	13.23	13.38	12.93	12.96	14,546,391	-0.54(-3.97%)
Jan 28, 2009	13.31	13.53	12.99	13.50	18,746,710	+0.40(+3.08%)
Jan 27, 2009	13.49	13.59	12.88	13.10	18,093,904	-0.46(-3.38%)
Jan 26, 2009	13.37	14.05	13.31	13.55	17,596,938	+0.27(+2.00%)
Jan 23, 2009	12.49	13.52	12.38	13.29	13,091,187	+0.38(+2.91%)
Jan 22, 2009	12.82	13.23	12.43	12.91	17,999,128	-0.16(-1.23%)
Jan 21, 2009	12.63	13.12	12.38	13.07	20,381,714	+0.95(+7.81%)
Jan 20, 2009	12.76	13.15	12.02	12.12	20,056,712	-0.90(-6.92%)
Jan 16, 2009	12.94	13.20	12.58	13.03	16,485,458	+0.37(+2.89%)
Jan 15, 2009	12.53	12.77	11.93	12.66	17,595,126	+0.10(+0.80%)
Jan 14, 2009	12.89	12.92	12.38	12.56	16,941,136	-0.55(-4.19%)
Jan 13, 2009	12.66	13.32	12.66	13.11	16,805,160	+0.40(+3.17%)
Jan 12, 2009	12.91	13.10	12.55	12.71	18,050,422	-0.50(-3.81%)
Jan 09, 2009	13.28	13.58	13.06	13.21	18,832,556	-0.39(-2.86%)
Jan 08, 2009	12.88	13.64	12.88	13.60	16,380,511	+0.46(+3.48%)
Jan 07, 2009	13.48	13.48	12.68	13.14	16,614,757	-0.53(-3.88%)
Jan 06, 2009	13.80	14.11	13.50	13.67	18,386,478	+0.24(+1.81%)
Jan 05, 2009	13.05	13.75	13.04	13.43	20,301,476	+0.16(+1.24%)
Jan 02, 2009	12.59	13.37	12.50	13.26	12,887,139	+0.74(+5.92%)
Jan 01, 2009	12.18	12.63	11.95	12.52	0	+0.00(+0.00%)
Dec 31, 2008	12.18	12.63	11.95	12.52	13,347,631	+0.32(+2.66%)
Dec 30, 2008	11.83	12.23	11.66	12.20	10,492,645	+0.33(+2.82%)
Dec 29, 2008	11.50	11.89	11.50	11.86	13,185,635	+0.53(+4.64%)
Dec 26, 2008	11.27	11.34	11.10	11.34	5,048,829	+0.14(+1.27%)
Dec 24, 2008	11.23	11.49	10.93	11.20	6,192,925	-0.14(-1.25%)
Dec 23, 2008	11.47	11.68	11.25	11.34	11,294,661	-0.05(-0.48%)
Dec 22, 2008	11.87	12.07	11.16	11.39	11,245,471	-0.49(-4.08%)
Dec 19, 2008	11.72	12.06	11.67	11.88	18,287,610	+0.17(+1.45%)
Dec 18, 2008	12.31	12.33	11.52	11.71	17,247,878	-0.60(-4.91%)
Dec 17, 2008	11.97	12.66	11.79	12.31	19,187,666	+0.21(+1.70%)
Dec 16, 2008	11.45	12.13	11.25	12.11	24,899,108	+0.80(+7.04%)
Dec 15, 2008	11.79	11.79	11.13	11.31	19,118,652	-0.10(-0.84%)
Dec 12, 2008	10.99	11.66	10.53	11.41	18,938,786	-0.04(-0.32%)
Dec 11, 2008	11.87	11.89	11.32	11.44	28,246,890	-0.20(-1.73%)
Dec 10, 2008	11.44	11.72	11.23	11.64	20,961,694	+0.60(+5.43%)
Dec 09, 2008	10.65	11.51	10.64	11.04	15,258,041	+0.14(+1.30%)
Dec 08, 2008	10.96	11.12	10.54	10.90	16,778,556	+0.69(+6.77%)
Dec 05, 2008	9.676	10.30	9.177	10.21	22,226,246	+0.34(+3.43%)
Dec 04, 2008	10.26	10.81	9.635	9.873	20,994,574	-0.81(-7.58%)
Dec 03, 2008	10.24	10.77	10.15	10.68	25,126,718	-0.31(-2.83%)
Dec 02, 2008	11.01	11.21	10.37	10.99	20,530,152	+0.37(+3.49%)
Dec 01, 2008	11.50	11.57	10.62	10.62	18,854,474	-1.36(-11.34%)
Nov 28, 2008	11.92	12.04	11.67	11.98	8,214,323	-0.11(-0.95%)
Nov 26, 2008	11.43	12.17	11.26	12.10	19,140,346	+0.56(+4.84%)
Nov 25, 2008	11.47	11.64	11.07	11.54	16,432,379	+0.32(+2.86%)
Nov 24, 2008	10.81	11.44	10.21	11.22	18,823,020	+0.91(+8.84%)
Nov 21, 2008	9.415	10.41	9.205	10.31	26,072,710	+1.35(+15.02%)
Nov 20, 2008	10.55	10.85	8.852	8.962	32,313,392	-2.07(-18.79%)
Nov 19, 2008	11.47	11.81	10.99	11.04	17,387,888	-0.54(-4.70%)
Nov 18, 2008	11.50	11.69	11.03	11.58	22,528,744	+0.22(+1.89%)
Nov 17, 2008	11.86	12.11	11.33	11.37	18,758,098	-0.85(-6.97%)
Nov 14, 2008	12.21	13.04	11.79	12.22	18,469,122	-0.55(-4.34%)
Nov 13, 2008	11.13	12.82	10.55	12.77	22,300,460	+1.72(+15.58%)
Nov 12, 2008	12.08	12.27	11.04	11.05	16,264,135	-1.19(-9.72%)
Nov 11, 2008	12.62	12.75	12.14	12.24	14,746,898	-0.81(-6.21%)
Nov 10, 2008	13.67	13.80	12.68	13.05	12,916,007	-0.04(-0.31%)
Nov 07, 2008	12.96	13.64	12.45	13.09	18,395,634	+0.27(+2.07%)
Nov 06, 2008	13.71	13.80	12.50	12.83	16,940,792	-0.89(-6.48%)
Nov 05, 2008	13.65	14.55	13.59	13.71	17,681,118	-0.43(-3.01%)
Nov 04, 2008	13.16	14.15	13.16	14.14	19,149,050	+1.36(+10.68%)
Nov 03, 2008	14.03	14.03	12.72	12.77	22,071,302	-0.54(-4.09%)
Oct 31, 2008	12.45	13.69	12.15	13.32	21,347,030	+0.63(+4.94%)
Oct 30, 2008	12.38	12.72	11.44	12.69	22,559,806	+0.96(+8.15%)
Oct 29, 2008	11.47	12.42	11.44	11.74	21,637,712	+0.32(+2.77%)
Oct 28, 2008	10.93	11.46	10.09	11.42	21,491,886	+1.27(+12.49%)
Oct 27, 2008	10.49	11.15	10.14	10.15	15,162,289	-0.63(-5.86%)
Oct 24, 2008	10.11	11.17	10.07	10.78	19,255,042	-0.75(-6.51%)
Oct 23, 2008	10.41	11.71	10.28	11.53	31,224,512	+1.24(+12.05%)
Oct 22, 2008	11.28	11.54	9.841	10.29	30,100,332	-1.77(-14.68%)
Oct 21, 2008	12.19	12.68	11.86	12.07	19,234,464	-0.47(-3.72%)
Oct 20, 2008	12.27	12.56	11.87	12.53	38,777,652	+0.65(+5.51%)
Oct 17, 2008	11.49	12.89	11.40	11.88	27,877,538	-0.21(-1.74%)
Oct 16, 2008	11.18	12.12	10.31	12.09	30,147,410	+1.10(+10.00%)
Oct 15, 2008	12.72	13.15	10.73	10.99	27,233,786	-2.67(-19.56%)
Oct 14, 2008	15.17	15.91	12.92	13.66	27,287,774	-0.77(-5.33%)
Oct 13, 2008	12.50	14.43	11.93	14.43	31,998,522	+2.73(+23.36%)
Oct 10, 2008	11.62	12.85	10.66	11.70	33,953,364	-0.60(-4.91%)
Oct 09, 2008	13.80	14.29	12.30	12.30	26,475,006	-1.11(-8.26%)
Oct 08, 2008	13.46	14.66	12.94	13.41	34,674,904	-0.58(-4.12%)
Oct 07, 2008	15.91	16.06	13.91	13.99	22,449,870	-1.33(-8.67%)
Oct 06, 2008	15.75	15.92	13.73	15.32	28,344,850	-0.97(-5.96%)
Oct 03, 2008	16.50	17.67	16.09	16.29	0	-0.16(-1.00%)
Oct 02, 2008	17.49	17.63	16.27	16.45	17,543,494	-1.31(-7.39%)
Oct 01, 2008	17.59	18.07	16.94	17.76	16,526,838	-0.49(-2.66%)
Sep 30, 2008	17.70	18.39	17.40	18.25	22,342,028	+1.09(+6.38%)
Sep 29, 2008	18.22	18.47	16.74	17.16	24,431,714	-1.53(-8.20%)
Sep 26, 2008	18.61	18.75	17.94	18.69	0	-0.33(-1.76%)
Sep 25, 2008	18.59	19.13	18.27	19.02	15,209,718	+0.61(+3.31%)
Sep 24, 2008	18.08	18.54	17.85	18.41	20,467,324	+0.59(+3.31%)
Sep 23, 2008	18.79	19.04	17.67	17.82	21,836,944	-1.08(-5.74%)
Sep 22, 2008	20.02	20.02	18.72	18.91	15,348,075	-0.93(-4.68%)
Sep 19, 2008	19.37	19.98	18.25	19.84	0	+1.59(+8.70%)
Sep 18, 2008	18.66	18.94	17.17	18.25	28,907,436	-0.07(-0.38%)
Sep 17, 2008	18.97	19.60	18.13	18.32	25,894,820	-0.97(-5.05%)
Sep 16, 2008	18.11	19.56	17.77	19.29	23,987,458	+0.61(+3.26%)
Sep 15, 2008	19.02	20.38	18.65	18.68	18,111,380	-2.39(-11.34%)
Sep 12, 2008	20.04	21.19	19.73	21.07	21,181,896	+1.07(+5.35%)
Sep 11, 2008	19.16	20.03	18.77	20.00	19,109,114	+0.77(+4.00%)
Sep 10, 2008	18.38	19.43	18.38	19.23	18,853,052	+1.03(+5.66%)
Sep 09, 2008	19.68	20.09	18.17	18.20	25,399,904	-1.89(-9.41%)
Sep 08, 2008	20.42	20.63	19.67	20.09	13,644,352	+0.13(+0.64%)
Sep 05, 2008	19.94	20.08	19.28	19.97	0	-0.06(-0.32%)
Sep 04, 2008	19.91	20.54	19.53	20.03	18,048,370	-0.16(-0.79%)
Sep 03, 2008	19.68	20.24	19.59	20.19	14,513,477	+0.49(+2.49%)
Sep 02, 2008	20.02	20.36	19.68	19.70	11,580,471	-0.93(-4.50%)
Aug 29, 2008	20.97	21.03	20.59	20.63	0	-0.19(-0.90%)
Aug 28, 2008	21.26	21.26	20.42	20.82	7,689,239	-0.12(-0.57%)
Aug 27, 2008	20.77	21.10	20.47	20.94	12,511,932	+0.57(+2.79%)
Aug 26, 2008	20.35	20.82	20.15	20.37	10,801,413	+0.07(+0.36%)
Aug 25, 2008	20.56	20.80	20.13	20.30	9,904,847	-0.29(-1.40%)
Aug 22, 2008	20.91	21.00	20.36	20.58	8,423,837	-0.48(-2.26%)
Aug 21, 2008	21.19	21.19	20.82	21.06	12,595,766	+0.21(+0.99%)
Aug 20, 2008	20.59	20.94	20.32	20.85	17,442,990	+0.44(+2.15%)
Aug 19, 2008	20.26	20.59	20.10	20.41	13,647,020	+0.16(+0.79%)
Aug 18, 2008	20.95	20.95	20.13	20.25	12,608,407	-0.27(-1.34%)
Aug 15, 2008	20.86	20.98	20.18	20.53	0	-0.49(-2.33%)
Aug 14, 2008	21.52	21.60	20.86	21.02	10,782,045	-0.63(-2.90%)
Aug 13, 2008	20.86	21.78	20.84	21.65	15,168,946	+0.79(+3.80%)
Aug 12, 2008	21.52	21.63	20.74	20.85	17,010,234	-0.54(-2.50%)
Aug 11, 2008	21.07	21.52	21.00	21.39	17,376,744	+0.34(+1.61%)
Aug 08, 2008	20.54	21.16	20.20	21.05	13,216,425	+0.45(+2.18%)
Aug 07, 2008	21.27	21.41	20.60	20.60	16,281,943	-0.47(-2.24%)
Aug 06, 2008	20.42	21.24	20.28	21.07	20,099,840	+0.76(+3.74%)
Aug 05, 2008	20.43	20.84	20.06	20.31	24,266,284	-0.38(-1.84%)
Aug 04, 2008	21.73	21.94	20.61	20.69	16,931,862	-1.19(-5.44%)
Aug 01, 2008	22.05	22.74	21.74	21.88	24,193,216	-0.76(-3.36%)
Jul 31, 2008	22.29	22.68	21.35	22.64	51,933,620	+1.99(+9.62%)
Jul 30, 2008	19.35	20.68	19.35	20.66	21,806,182	+1.31(+6.77%)
Jul 29, 2008	19.35	19.70	18.82	19.35	14,417,627	-0.04(-0.21%)
Jul 28, 2008	19.68	19.89	19.39	19.39	14,636,799	-0.09(-0.47%)
Jul 25, 2008	19.13	19.56	18.94	19.48	17,411,202	+0.54(+2.83%)
Jul 24, 2008	19.56	19.79	18.83	18.94	23,997,256	-0.60(-3.05%)
Jul 23, 2008	20.02	20.08	19.40	19.54	20,607,694	-0.50(-2.49%)
Jul 22, 2008	20.14	20.21	19.75	20.04	14,991,089	-0.18(-0.88%)
Jul 21, 2008	20.12	20.29	19.59	20.22	18,857,850	+0.36(+1.82%)
Jul 18, 2008	20.25	20.77	19.75	19.86	23,067,954	-0.07(-0.34%)
Jul 17, 2008	19.84	20.35	19.58	19.92	22,693,296	+0.00(+0.00%)
Jul 16, 2008	19.92	20.60	19.60	19.92	18,056,640	-0.10(-0.48%)
Jul 15, 2008	20.78	20.78	20.02	20.02	18,993,200	-0.88(-4.20%)
Jul 14, 2008	21.48	21.48	20.82	20.90	13,386,406	-0.42(-1.98%)
Jul 11, 2008	21.63	21.63	20.75	21.32	24,793,806	-0.18(-0.85%)
Jul 10, 2008	21.76	21.87	21.05	21.50	27,299,116	-0.39(-1.80%)
Jul 09, 2008	22.92	22.95	21.90	21.90	21,726,574	-0.48(-2.15%)
Jul 08, 2008	22.98	22.98	21.97	22.38	25,321,626	-0.44(-1.93%)
Jul 07, 2008	23.43	23.87	22.55	22.82	16,056,864	-0.64(-2.71%)
Jul 04, 2008	23.75	24.03	23.06	23.45	11,198,610	+0.00(+0.00%)
Jul 03, 2008	23.75	24.03	23.06	23.45	11,198,610	-0.15(-0.62%)
Jul 02, 2008	24.14	24.71	23.46	23.60	22,630,026	-0.56(-2.31%)
Jul 01, 2008	23.61	24.18	23.43	24.16	19,228,766	+0.42(+1.75%)
Jun 30, 2008	23.49	24.00	23.49	23.74	14,508,313	+0.30(+1.27%)
Jun 27, 2008	23.35	23.84	23.30	23.44	19,987,730	+0.15(+0.65%)
Jun 26, 2008	23.92	24.42	23.18	23.29	18,912,588	-0.74(-3.09%)
Jun 25, 2008	24.36	24.39	23.78	24.03	20,819,370	-0.20(-0.81%)
Jun 24, 2008	23.94	24.50	23.65	24.23	18,361,408	+0.19(+0.80%)
Jun 23, 2008	23.23	24.04	23.18	24.04	17,425,794	+0.81(+3.51%)
Jun 20, 2008	24.03	24.08	23.18	23.22	16,250,570	-0.64(-2.69%)
Jun 19, 2008	24.50	24.61	23.72	23.87	18,677,524	-0.55(-2.27%)
Jun 18, 2008	24.09	24.49	23.87	24.42	19,981,390	+0.13(+0.53%)
Jun 17, 2008	23.74	24.35	23.60	24.29	27,564,120	+0.72(+3.07%)
Jun 16, 2008	23.58	23.71	23.45	23.57	18,307,078	+0.05(+0.19%)
Jun 13, 2008	23.40	23.58	23.29	23.52	16,518,634	+0.09(+0.39%)
Jun 12, 2008	23.53	23.69	23.32	23.43	23,097,308	+0.10(+0.43%)
Jun 11, 2008	23.28	23.44	22.76	23.33	25,668,766	+0.06(+0.28%)
Jun 10, 2008	23.24	23.46	22.86	23.27	20,334,804	+0.10(+0.41%)
Jun 09, 2008	22.89	23.38	22.78	23.17	15,475,497	+0.50(+2.22%)
Jun 06, 2008	23.60	23.73	22.67	22.67	19,449,602	-0.68(-2.90%)
Jun 05, 2008	23.11	23.40	22.73	23.34	26,851,688	+0.49(+2.14%)
Jun 04, 2008	23.79	23.80	22.84	22.85	24,267,170	-0.85(-3.57%)
Jun 03, 2008	23.57	24.03	23.43	23.70	26,261,562	+0.08(+0.33%)
Jun 02, 2008	23.41	23.84	23.25	23.62	30,425,276	+0.10(+0.43%)
May 30, 2008	23.47	23.67	23.23	23.52	32,355,608	+0.33(+1.42%)
May 29, 2008	23.29	23.50	23.12	23.19	19,261,076	-0.23(-0.98%)
May 28, 2008	23.34	23.62	23.06	23.42	16,934,078	+0.10(+0.43%)
May 27, 2008	23.69	23.77	23.13	23.32	14,143,796	-0.38(-1.62%)
May 26, 2008	24.26	24.44	23.60	23.71	0	+0.00(+0.00%)
May 23, 2008	24.26	24.44	23.60	23.71	11,248,975	-0.49(-2.02%)
May 22, 2008	24.75	24.81	24.14	24.19	14,128,175	-0.57(-2.31%)
May 21, 2008	24.44	25.01	24.28	24.77	35,179,400	+0.43(+1.79%)
May 20, 2008	24.50	24.90	23.80	24.33	22,782,210	-0.13(-0.52%)
May 19, 2008	25.20	25.33	24.30	24.46	24,831,396	-0.74(-2.92%)
May 16, 2008	24.73	25.52	24.72	25.20	18,162,454	+0.85(+3.48%)
May 15, 2008	24.18	24.38	23.89	24.35	14,349,736	+0.43(+1.82%)
May 14, 2008	24.58	24.58	23.91	23.92	16,262,525	-0.57(-2.34%)
May 13, 2008	24.40	24.58	24.17	24.49	12,898,832	+0.07(+0.30%)
May 12, 2008	24.08	24.48	23.98	24.41	10,596,860	+0.36(+1.48%)
May 09, 2008	24.14	24.25	23.80	24.06	13,095,657	-0.16(-0.66%)
May 08, 2008	23.95	24.28	23.78	24.22	13,888,255	+0.39(+1.63%)
May 07, 2008	24.23	24.23	23.72	23.83	18,725,846	-0.34(-1.42%)
May 06, 2008	23.78	24.33	23.33	24.17	19,064,714	+0.53(+2.23%)
May 05, 2008	23.26	23.80	23.25	23.65	12,727,844	+0.39(+1.69%)
May 02, 2008	22.00	23.57	22.00	23.25	26,332,358	+1.32(+6.03%)

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.

Marathon Oil (NY: MRO )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Marathon Oil (NY: MRO )

Historical Prices

Sections

Services

Malvern Daily Record