Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	17.59	17.76	16.80	17.68	12,013,317	+0.10(+0.59%)
Apr 28, 2011	17.85	17.85	17.55	17.58	12,619,931	-0.28(-1.56%)
Apr 27, 2011	17.84	17.88	17.63	17.86	9,926,605	+0.03(+0.15%)
Apr 26, 2011	17.61	17.88	17.52	17.83	16,709,909	+0.23(+1.30%)
Apr 25, 2011	17.57	17.63	17.50	17.60	7,870,353	-0.00(-0.01%)
Apr 21, 2011	17.51	17.65	17.44	17.60	12,147,093	+0.09(+0.52%)
Apr 20, 2011	17.34	17.64	17.30	17.51	16,402,991	+0.33(+1.91%)
Apr 19, 2011	17.09	17.20	17.01	17.19	15,754,595	+0.05(+0.32%)
Apr 18, 2011	17.11	17.27	17.08	17.13	16,940,614	-0.18(-1.03%)
Apr 15, 2011	17.31	17.43	17.22	17.31	22,378,174	+0.04(+0.21%)
Apr 14, 2011	17.46	17.49	17.24	17.27	20,552,688	-0.27(-1.54%)
Apr 13, 2011	17.51	17.65	17.48	17.54	20,175,158	+0.11(+0.61%)
Apr 12, 2011	17.41	17.56	17.38	17.44	22,655,104	-0.15(-0.87%)
Apr 11, 2011	17.38	17.60	17.36	17.59	20,990,308	+0.22(+1.29%)
Apr 08, 2011	17.39	17.59	17.28	17.37	26,490,112	+0.07(+0.41%)
Apr 07, 2011	17.23	17.33	17.14	17.30	24,402,730	+0.09(+0.54%)
Apr 06, 2011	17.14	17.20	17.10	17.20	20,028,848	+0.09(+0.50%)
Apr 05, 2011	17.02	17.19	16.93	17.12	19,983,316	+0.09(+0.50%)
Apr 04, 2011	16.79	17.03	16.76	17.03	17,151,276	+0.23(+1.37%)
Apr 01, 2011	16.75	16.86	16.58	16.80	19,085,012	+0.14(+0.81%)
Mar 31, 2011	16.87	16.96	16.66	16.66	20,503,762	-0.14(-0.82%)
Mar 30, 2011	16.80	16.80	16.80	16.80	65,907,876	+0.46(+2.81%)
Mar 29, 2011	16.38	16.41	16.24	16.34	26,018,822	-0.12(-0.76%)
Mar 28, 2011	16.39	16.55	16.29	16.47	25,622,106	+0.15(+0.92%)
Mar 25, 2011	16.41	16.50	16.31	16.32	32,557,042	-0.13(-0.78%)
Mar 24, 2011	16.35	16.49	16.19	16.45	22,713,374	+0.15(+0.93%)
Mar 23, 2011	16.15	16.38	16.15	16.30	19,417,774	+0.09(+0.54%)
Mar 22, 2011	16.25	16.29	16.12	16.21	16,964,654	-0.08(-0.50%)
Mar 21, 2011	16.31	16.33	16.26	16.29	16,357,843	+0.12(+0.76%)
Mar 18, 2011	16.33	16.33	16.05	16.17	27,927,608	-0.00(-0.01%)
Mar 17, 2011	16.21	16.30	16.10	16.17	15,244,040	+0.09(+0.53%)
Mar 16, 2011	16.17	16.29	16.00	16.08	26,592,134	-0.03(-0.21%)
Mar 15, 2011	16.10	16.25	16.10	16.12	26,722,386	-0.15(-0.92%)
Mar 14, 2011	16.28	16.46	16.21	16.27	15,435,317	-0.15(-0.90%)
Mar 11, 2011	16.16	16.47	16.12	16.41	19,151,264	+0.25(+1.55%)
Mar 10, 2011	16.60	16.60	16.12	16.16	31,539,412	-0.52(-3.13%)
Mar 09, 2011	16.84	16.90	16.59	16.69	19,730,328	-0.10(-0.62%)
Mar 08, 2011	16.85	16.96	16.59	16.79	36,999,068	+0.00(+0.03%)
Mar 07, 2011	16.89	17.03	16.75	16.78	20,593,070	-0.12(-0.72%)
Mar 04, 2011	17.17	17.19	16.76	16.91	21,565,786	-0.07(-0.44%)
Mar 03, 2011	16.91	17.18	16.88	16.98	22,517,732	+0.24(+1.42%)
Mar 02, 2011	16.43	16.80	16.41	16.74	23,793,550	+0.29(+1.75%)
Mar 01, 2011	16.72	16.95	16.41	16.46	29,812,940	-0.30(-1.78%)
Feb 28, 2011	16.95	17.04	16.53	16.76	27,455,852	-0.15(-0.88%)
Feb 25, 2011	16.79	17.07	16.79	16.90	27,467,670	+0.17(+1.04%)
Feb 24, 2011	16.45	16.81	16.44	16.73	21,661,304	+0.23(+1.41%)
Feb 23, 2011	16.67	16.88	16.47	16.50	31,715,144	-0.19(-1.17%)
Feb 22, 2011	16.83	17.00	16.55	16.69	34,886,604	-0.47(-2.76%)
Feb 18, 2011	17.33	17.45	17.11	17.17	28,728,452	-0.07(-0.41%)
Feb 17, 2011	17.15	17.37	17.08	17.24	25,926,656	+0.04(+0.24%)
Feb 16, 2011	17.14	17.25	17.08	17.19	22,250,574	+0.08(+0.46%)
Feb 15, 2011	17.14	17.18	17.00	17.12	17,510,600	-0.03(-0.17%)
Feb 14, 2011	16.98	17.42	16.86	17.14	31,995,718	+0.18(+1.08%)
Feb 11, 2011	16.89	17.01	16.81	16.96	19,085,568	+0.04(+0.25%)
Feb 10, 2011	16.50	17.01	16.50	16.92	27,336,902	+0.33(+1.99%)
Feb 09, 2011	16.70	16.91	16.55	16.59	20,623,958	-0.26(-1.53%)
Feb 08, 2011	16.71	16.85	16.68	16.85	17,015,624	+0.14(+0.87%)
Feb 07, 2011	16.49	16.75	16.47	16.70	24,611,872	+0.23(+1.41%)
Feb 04, 2011	16.26	16.49	16.18	16.47	31,919,884	+0.29(+1.77%)
Feb 03, 2011	16.20	16.37	16.04	16.18	37,031,660	-0.10(-0.64%)
Feb 02, 2011	16.06	16.29	15.98	16.29	29,953,264	+0.31(+1.97%)
Feb 01, 2011	15.86	16.20	15.86	15.97	28,162,526	+0.19(+1.22%)
Jan 31, 2011	15.79	15.89	15.67	15.78	27,226,172	+0.09(+0.56%)
Jan 28, 2011	15.99	16.02	15.68	15.69	27,716,650	-0.26(-1.61%)
Jan 27, 2011	16.05	16.09	15.93	15.95	21,487,608	-0.09(-0.56%)
Jan 26, 2011	16.24	16.30	16.03	16.04	19,741,800	-0.13(-0.81%)
Jan 25, 2011	16.08	16.35	15.88	16.17	33,508,580	-0.05(-0.29%)
Jan 24, 2011	15.87	16.23	15.85	16.22	25,366,392	+0.37(+2.34%)
Jan 21, 2011	15.93	16.04	15.79	15.85	27,431,480	-0.12(-0.76%)
Jan 20, 2011	15.52	16.16	15.25	15.97	90,042,288	+0.35(+2.27%)
Jan 19, 2011	16.03	16.05	15.46	15.61	47,372,516	-0.47(-2.93%)
Jan 18, 2011	16.10	16.12	15.98	16.09	21,403,934	+0.02(+0.13%)
Jan 14, 2011	16.10	16.16	15.98	16.07	27,861,978	-0.00(-0.03%)
Jan 13, 2011	16.52	16.55	16.02	16.07	31,107,070	-0.33(-2.02%)
Jan 12, 2011	16.27	16.41	16.26	16.40	20,522,902	+0.16(+1.02%)
Jan 11, 2011	16.28	16.38	16.16	16.24	22,789,520	+0.02(+0.10%)
Jan 10, 2011	16.42	16.55	16.22	16.22	20,144,176	-0.26(-1.58%)
Jan 07, 2011	16.59	16.62	16.38	16.48	31,264,010	-0.05(-0.29%)
Jan 06, 2011	16.43	16.62	16.38	16.53	31,382,776	+0.24(+1.50%)
Jan 05, 2011	16.00	16.34	15.97	16.29	42,621,736	+0.34(+2.11%)
Jan 04, 2011	16.02	16.03	15.87	15.95	20,072,032	+0.02(+0.11%)
Jan 03, 2011	15.90	16.02	15.86	15.93	28,450,790	+0.03(+0.20%)
Dec 31, 2010	15.88	15.92	15.80	15.90	12,286,990	+0.02(+0.13%)
Dec 30, 2010	15.98	15.98	15.84	15.88	12,194,023	-0.07(-0.44%)
Dec 29, 2010	16.02	16.08	15.89	15.95	14,384,008	-0.03(-0.18%)
Dec 28, 2010	16.12	16.22	15.93	15.98	21,169,484	-0.02(-0.11%)
Dec 27, 2010	15.52	16.08	15.51	16.00	34,347,436	+0.47(+3.03%)
Dec 23, 2010	15.44	15.57	15.42	15.53	18,374,740	+0.04(+0.26%)
Dec 22, 2010	15.42	15.54	15.38	15.49	25,769,906	+0.11(+0.74%)
Dec 21, 2010	15.52	15.55	15.33	15.37	48,103,900	+0.01(+0.09%)
Dec 20, 2010	15.25	15.41	15.14	15.36	71,036,392	+0.25(+1.63%)
Dec 17, 2010	15.43	15.49	15.02	15.11	185,795,264	-0.07(-0.43%)
Dec 16, 2010	17.44	17.96	15.04	15.18	223,408,752	-2.20(-12.67%)
Dec 15, 2010	18.12	18.16	17.34	17.38	50,463,740	-0.84(-4.59%)
Dec 14, 2010	18.25	18.34	18.11	18.22	27,432,082	-0.06(-0.31%)
Dec 13, 2010	18.14	18.47	17.96	18.27	45,359,416	+0.16(+0.86%)
Dec 10, 2010	17.85	18.13	17.85	18.12	26,267,798	+0.24(+1.37%)
Dec 09, 2010	17.65	17.89	17.46	17.87	16,442,891	+0.27(+1.51%)
Dec 08, 2010	17.39	17.65	17.39	17.61	15,836,471	+0.24(+1.38%)
Dec 07, 2010	17.84	18.02	17.35	17.37	28,080,582	-0.32(-1.83%)
Dec 06, 2010	17.46	17.70	17.43	17.69	20,308,138	+0.22(+1.24%)
Dec 03, 2010	17.33	17.52	17.22	17.47	22,886,732	+0.08(+0.45%)
Dec 02, 2010	17.07	17.41	17.06	17.39	29,615,020	+0.40(+2.37%)
Dec 01, 2010	16.93	17.05	16.82	16.99	24,725,786	+0.31(+1.86%)
Nov 30, 2010	16.61	16.78	16.55	16.68	20,519,144	-0.08(-0.46%)
Nov 29, 2010	17.00	17.00	16.47	16.76	23,877,396	-0.29(-1.71%)
Nov 26, 2010	17.01	17.12	17.00	17.05	4,813,159	-0.08(-0.45%)
Nov 24, 2010	17.06	17.13	17.13	17.13	19,206,242	+0.19(+1.12%)
Nov 23, 2010	16.94	16.98	16.83	16.94	16,185,011	-0.11(-0.64%)
Nov 22, 2010	17.32	17.39	17.01	17.05	21,993,740	-0.36(-2.06%)
Nov 19, 2010	17.35	17.52	17.34	17.41	11,412,501	+0.02(+0.14%)
Nov 18, 2010	17.23	17.42	17.21	17.38	19,035,150	+0.27(+1.60%)
Nov 17, 2010	16.92	17.25	16.91	17.11	16,466,861	+0.20(+1.19%)
Nov 16, 2010	17.04	17.20	16.74	16.91	22,597,268	-0.54(-3.09%)
Nov 15, 2010	17.48	17.55	17.21	17.45	14,758,882	+0.10(+0.57%)
Nov 12, 2010	17.71	17.77	17.34	17.35	14,768,902	-0.51(-2.88%)
Nov 11, 2010	17.79	17.92	17.59	17.86	10,207,167	-0.02(-0.09%)
Nov 10, 2010	17.70	17.88	17.59	17.88	13,207,427	+0.22(+1.24%)
Nov 09, 2010	17.81	17.92	17.59	17.66	11,982,745	-0.30(-1.69%)
Nov 08, 2010	17.90	18.00	17.72	17.96	13,554,834	-0.03(-0.16%)
Nov 05, 2010	18.10	18.14	17.84	17.99	26,357,952	-0.04(-0.24%)
Nov 04, 2010	17.97	18.06	17.82	18.03	22,400,990	+0.22(+1.25%)
Nov 03, 2010	17.71	17.86	17.59	17.81	15,662,007	+0.13(+0.74%)
Nov 02, 2010	17.62	17.74	17.47	17.68	17,055,772	+0.25(+1.42%)
Nov 01, 2010	17.72	17.76	17.29	17.43	15,165,883	-0.19(-1.07%)
Oct 29, 2010	17.22	17.68	17.21	17.62	25,364,232	+0.39(+2.24%)
Oct 28, 2010	17.89	17.92	16.98	17.24	49,300,808	-0.78(-4.34%)
Oct 27, 2010	18.10	18.17	17.85	18.02	22,747,394	-0.16(-0.88%)
Oct 25, 2010	18.04	18.20	17.96	18.18	18,313,384	+0.30(+1.69%)
Oct 22, 2010	17.84	18.01	17.75	17.88	16,426,807	+0.02(+0.11%)
Oct 21, 2010	17.91	18.23	17.72	17.86	21,522,216	-0.07(-0.40%)
Oct 20, 2010	17.53	18.02	17.42	17.93	21,981,840	+0.44(+2.54%)
Oct 19, 2010	17.50	17.94	17.41	17.48	32,123,796	-0.18(-1.03%)
Oct 18, 2010	17.48	17.67	17.30	17.67	22,366,690	+0.17(+0.98%)
Oct 15, 2010	17.53	17.56	17.27	17.50	15,909,926	+0.10(+0.56%)
Oct 14, 2010	17.28	17.52	17.20	17.40	23,622,146	+0.05(+0.30%)
Oct 13, 2010	16.84	17.36	16.75	17.35	33,097,304	+0.61(+3.62%)
Oct 12, 2010	16.71	16.80	16.58	16.74	15,412,215	-0.01(-0.05%)
Oct 11, 2010	16.65	16.86	16.65	16.75	11,530,994	+0.07(+0.39%)
Oct 08, 2010	16.68	16.70	16.50	16.68	10,408,004	+0.09(+0.53%)
Oct 07, 2010	16.75	16.86	16.58	16.60	718	-0.14(-0.84%)
Oct 06, 2010	16.92	17.02	16.64	16.74	16,766,608	-0.17(-1.01%)
Oct 05, 2010	16.71	16.91	16.61	16.91	22,906,810	+0.39(+2.39%)
Oct 04, 2010	16.52	16.76	16.36	16.51	25,672,382	-0.02(-0.11%)
Oct 01, 2010	16.53	16.86	16.50	16.53	20,094,084	-0.21(-1.27%)
Sep 30, 2010	16.85	16.90	16.64	16.74	25,663,386	-0.03(-0.20%)
Sep 29, 2010	16.46	16.80	16.43	16.78	443	+0.26(+1.56%)
Sep 28, 2010	16.44	16.59	16.36	16.52	122,458	+0.06(+0.37%)
Sep 27, 2010	16.41	16.57	16.21	16.46	22,282,050	+0.14(+0.87%)
Sep 24, 2010	16.18	16.32	16.09	16.32	23,327,712	+0.31(+1.96%)
Sep 23, 2010	16.00	16.11	15.76	16.00	29,917,588	+0.08(+0.51%)
Sep 22, 2010	15.80	15.98	15.77	15.92	28,637,730	+0.15(+0.97%)
Sep 21, 2010	15.88	16.03	15.67	15.77	4,878	-0.08(-0.53%)
Sep 20, 2010	15.44	15.85	15.35	15.85	32,586,348	+0.41(+2.66%)
Sep 17, 2010	15.44	15.56	15.37	15.44	46,543,392	-0.10(-0.64%)
Sep 15, 2010	15.27	15.67	15.24	15.54	47,766,204	+0.41(+2.70%)
Sep 14, 2010	14.80	15.32	14.78	15.13	54,183	+0.37(+2.50%)
Sep 13, 2010	15.33	15.33	14.63	14.76	67,140,960	-0.59(-3.83%)
Sep 10, 2010	15.07	15.44	15.03	15.35	34,824,572	+0.30(+1.96%)
Sep 09, 2010	15.51	15.55	14.90	15.06	98,183	-0.40(-2.58%)
Sep 08, 2010	15.86	15.93	15.40	15.46	7,628	-0.67(-4.13%)
Sep 07, 2010	16.20	16.45	16.08	16.12	4,093	-0.23(-1.38%)
Sep 03, 2010	16.46	16.49	16.25	16.35	15,605,951	+0.12(+0.72%)
Sep 02, 2010	16.00	16.29	15.93	16.23	816	+0.33(+2.06%)
Sep 01, 2010	15.74	15.95	15.57	15.90	19,172,330	+0.42(+2.72%)
Aug 31, 2010	15.47	15.80	15.33	15.48	94,333	-0.22(-1.39%)
Aug 30, 2010	16.00	16.10	15.68	15.70	15,529,276	-0.09(-0.56%)
Aug 27, 2010	15.91	16.04	15.69	15.79	17,365,730	-0.26(-1.63%)
Aug 26, 2010	16.05	16.10	15.75	16.05	29,211	+0.07(+0.45%)
Aug 25, 2010	15.85	16.26	15.84	15.98	3,770	+0.05(+0.28%)
Aug 24, 2010	15.67	16.00	15.56	15.93	7,597	+0.12(+0.77%)
Aug 23, 2010	15.91	16.07	15.69	15.81	20,391,144	+0.00(+0.03%)
Aug 20, 2010	16.07	16.14	15.69	15.80	34,975,760	-0.34(-2.14%)
Aug 19, 2010	16.33	16.40	16.12	16.15	2,763	-0.28(-1.72%)
Aug 18, 2010	16.48	16.54	16.35	16.43	13,563,252	-0.11(-0.65%)
Aug 17, 2010	16.56	16.63	16.33	16.54	14,785,220	+0.12(+0.73%)
Aug 16, 2010	16.25	16.51	16.19	16.42	11,865,689	+0.14(+0.85%)
Aug 13, 2010	16.28	16.49	16.27	16.28	16,158,321	-0.17(-1.04%)
Aug 12, 2010	16.41	16.73	16.35	16.45	27,363,264	-0.12(-0.72%)
Aug 11, 2010	16.68	16.76	16.46	16.57	26,781	-0.37(-2.18%)
Aug 10, 2010	16.94	17.05	16.67	16.94	34,507,696	+0.12(+0.71%)
Aug 09, 2010	16.46	16.85	16.39	16.82	31,779,918	+0.59(+3.60%)
Aug 06, 2010	16.24	16.25	15.95	16.24	21,508,144	+0.14(+0.90%)
Aug 05, 2010	16.24	16.30	16.05	16.09	34,195,660	-0.21(-1.31%)
Aug 04, 2010	16.31	16.52	16.29	16.31	22,768,260	-0.12(-0.75%)
Aug 03, 2010	16.12	16.55	16.08	16.43	46,507	+0.17(+1.07%)
Aug 02, 2010	15.98	16.29	15.97	16.26	59,814,508	-0.25(-1.53%)
Jul 30, 2010	16.51	16.57	16.06	16.51	34,207,296	+0.31(+1.90%)
Jul 29, 2010	16.83	16.85	16.06	16.20	7,810	-0.72(-4.26%)
Jul 28, 2010	16.92	17.30	16.90	16.92	580,047	-0.32(-1.87%)
Jul 27, 2010	17.24	17.39	17.08	17.24	26,750	+0.12(+0.70%)
Jul 26, 2010	17.04	17.22	16.96	17.12	17,541,082	+0.11(+0.65%)
Jul 23, 2010	16.76	17.10	16.67	17.01	14,063,487	+0.25(+1.52%)
Jul 22, 2010	16.46	16.78	16.44	16.76	7,108	+0.47(+2.90%)
Jul 21, 2010	16.65	16.66	16.19	16.29	17,668,392	-0.28(-1.68%)
Jul 20, 2010	16.57	16.58	15.87	16.57	21,221,622	+0.54(+3.34%)
Jul 19, 2010	16.25	16.26	15.95	16.03	22,230,384	-0.05(-0.32%)
Jul 16, 2010	16.08	16.60	16.04	16.08	43,384,000	-0.86(-5.09%)
Jul 15, 2010	17.19	17.25	16.71	16.94	18,313,490	-0.23(-1.31%)
Jul 14, 2010	17.23	17.33	17.03	17.17	3,109	-0.07(-0.40%)
Jul 13, 2010	17.51	17.51	16.99	17.24	1,332	+0.02(+0.10%)
Jul 12, 2010	17.10	17.41	17.08	17.22	17,584,600	-0.20(-1.12%)
Jul 09, 2010	17.42	17.47	17.02	17.42	24,972,532	+0.52(+3.06%)
Jul 08, 2010	16.99	17.06	16.66	16.90	1,777	+0.06(+0.35%)
Jul 07, 2010	16.36	16.86	16.24	16.84	23,183,986	+0.57(+3.53%)
Jul 06, 2010	16.27	16.73	16.16	16.27	16,558	-0.20(-1.24%)
Jul 02, 2010	16.47	16.61	16.34	16.47	20,888,352	+0.17(+1.04%)
Jul 01, 2010	15.98	16.43	15.78	16.30	1,110	+0.38(+2.37%)
Jun 30, 2010	16.13	16.23	15.92	15.92	444	-0.16(-0.98%)
Jun 29, 2010	16.08	16.76	16.00	16.08	15,150	-1.17(-6.80%)
Jun 25, 2010	17.25	17.42	17.03	17.25	26,801,476	+0.04(+0.24%)
Jun 24, 2010	17.36	17.55	17.05	17.21	12,439	-0.29(-1.65%)
Jun 23, 2010	17.77	17.77	17.29	17.50	31,026,068	-0.22(-1.27%)
Jun 22, 2010	18.23	18.23	17.70	17.73	888	-0.48(-2.65%)
Jun 21, 2010	17.55	18.86	16.98	18.21	128,689,608	+0.87(+5.01%)
Jun 18, 2010	17.34	17.84	17.16	17.34	33,027,270	-0.27(-1.53%)
Jun 17, 2010	17.51	17.81	17.39	17.61	22,880	+0.24(+1.39%)
Jun 16, 2010	17.15	17.39	17.02	17.37	31,255,714	+0.05(+0.31%)
Jun 15, 2010	16.76	17.32	16.63	17.32	3,109	+0.71(+4.27%)
Jun 14, 2010	17.32	17.33	16.59	16.61	41,603,432	-0.52(-3.02%)
Jun 11, 2010	17.22	17.31	16.96	17.12	33,518,354	-0.31(-1.77%)
Jun 10, 2010	17.02	17.44	16.88	17.43	1,554	+0.82(+4.95%)
Jun 09, 2010	16.68	16.99	16.47	16.61	39,526,536	+0.10(+0.61%)
Jun 08, 2010	16.23	16.54	16.00	16.51	12,217	+0.33(+2.03%)
Jun 07, 2010	16.21	16.61	16.10	16.18	34,003,292	-0.05(-0.33%)
Jun 04, 2010	16.24	16.52	15.99	16.24	46,807,248	-0.00(-0.01%)
Jun 03, 2010	16.19	16.48	16.13	16.24	43,458,348	+0.20(+1.25%)
Jun 02, 2010	16.08	16.18	15.76	16.04	288,521	-0.05(-0.34%)
Jun 01, 2010	16.31	16.57	16.06	16.09	3,776	-0.22(-1.34%)
May 28, 2010	16.31	16.54	16.21	16.31	29,534,498	-0.28(-1.67%)
May 27, 2010	16.88	16.92	16.41	16.59	43,422,812	+0.07(+0.40%)
May 26, 2010	16.69	16.92	16.51	16.52	9,107	+0.10(+0.59%)
May 25, 2010	16.44	16.62	16.15	16.42	31,033	-0.36(-2.12%)
May 24, 2010	16.98	17.15	16.60	16.78	45,703,080	+0.08(+0.47%)
May 21, 2010	16.21	17.11	16.21	16.70	88,444,456	+0.31(+1.90%)
May 20, 2010	16.63	16.85	16.32	16.39	506,869	-0.03(-0.21%)
May 19, 2010	15.92	16.70	15.92	16.42	146,203,744	+0.65(+4.11%)
May 18, 2010	16.90	17.11	15.37	15.78	4,084,646	-1.04(-6.18%)
May 17, 2010	17.73	17.84	16.58	16.82	100,577,856	-0.57(-3.30%)
May 14, 2010	17.39	17.98	17.09	17.39	188,662,192	-1.91(-9.88%)
May 13, 2010	19.33	19.80	19.02	19.30	35,258,532	+0.01(+0.06%)
May 12, 2010	19.14	19.71	19.08	19.29	41,242,148	+0.37(+1.96%)
May 11, 2010	18.86	19.11	18.83	18.91	444	-0.41(-2.13%)
May 10, 2010	19.50	19.56	19.31	19.33	39,051,360	+0.83(+4.50%)
May 07, 2010	18.67	18.92	18.15	18.49	50,644,512	-0.14(-0.76%)
May 06, 2010	19.29	19.45	17.06	18.64	201,581	-0.68(-3.52%)
May 05, 2010	19.50	19.77	19.29	19.32	41,351,104	-0.55(-2.74%)
May 04, 2010	20.08	20.44	19.80	19.86	10,100	-0.20(-1.01%)

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.

Visa (NY: V )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Visa (NY: V )

Historical Prices

Sections

Services

Malvern Daily Record