Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	4.600	4.638	4.576	4.602	9,359,939	+0.00(+0.00%)
Mar 30, 2010	4.645	4.651	4.580	4.602	8,927,149	-0.02(-0.39%)
Mar 29, 2010	4.699	4.715	4.544	4.620	13,913,772	-0.05(-1.08%)
Mar 26, 2010	4.733	4.746	4.661	4.671	6,953,698	-0.03(-0.73%)
Mar 25, 2010	4.794	4.812	4.705	4.705	9,541,214	-0.08(-1.73%)
Mar 24, 2010	4.788	4.820	4.760	4.788	8,377,344	-0.03(-0.71%)
Mar 23, 2010	4.800	4.832	4.760	4.822	11,187,194	+0.01(+0.21%)
Mar 22, 2010	4.693	4.832	4.669	4.812	11,628,492	-0.01(-0.29%)
Mar 19, 2010	4.887	4.944	4.822	4.826	8,362,420	-0.08(-1.57%)
Mar 18, 2010	4.863	4.919	4.832	4.903	7,762,140	+0.04(+0.75%)
Mar 17, 2010	4.838	4.883	4.818	4.867	11,573,153	+0.04(+0.84%)
Mar 16, 2010	4.778	4.839	4.766	4.826	9,632,817	+0.05(+1.01%)
Mar 15, 2010	4.758	4.800	4.727	4.778	8,374,299	-0.02(-0.46%)
Mar 12, 2010	4.818	4.851	4.764	4.800	7,529,139	-0.03(-0.59%)
Mar 11, 2010	4.808	4.836	4.778	4.828	6,758,984	-0.00(-0.08%)
Mar 10, 2010	4.865	4.865	4.786	4.832	11,183,110	-0.01(-0.21%)
Mar 09, 2010	4.824	4.883	4.820	4.843	7,736,312	-0.00(-0.04%)
Mar 08, 2010	4.792	4.869	4.778	4.845	9,407,502	+0.06(+1.18%)
Mar 05, 2010	4.699	4.808	4.663	4.788	10,820,763	+0.10(+2.11%)
Mar 04, 2010	4.643	4.689	4.608	4.689	7,072,600	+0.05(+1.18%)
Mar 03, 2010	4.687	4.693	4.626	4.634	5,215,095	-0.02(-0.48%)
Mar 02, 2010	4.655	4.725	4.647	4.657	9,798,336	-0.00(-0.09%)
Mar 01, 2010	4.515	4.667	4.485	4.661	15,511,951	+0.14(+3.04%)
Feb 26, 2010	4.533	4.564	4.511	4.523	11,227,956	-0.02(-0.40%)
Feb 25, 2010	4.416	4.560	4.404	4.542	9,908,511	+0.08(+1.72%)
Feb 24, 2010	4.463	4.500	4.430	4.465	10,440,091	+0.01(+0.23%)
Feb 23, 2010	4.400	4.477	4.398	4.455	14,167,761	+0.03(+0.78%)
Feb 22, 2010	4.469	4.495	4.416	4.420	14,244,465	-0.06(-1.31%)
Feb 19, 2010	4.350	4.487	4.350	4.479	10,201,907	+0.06(+1.28%)
Feb 18, 2010	4.416	4.422	4.341	4.422	7,403,743	+0.01(+0.32%)
Feb 17, 2010	4.396	4.412	4.354	4.408	5,730,177	+0.04(+1.02%)
Feb 16, 2010	4.392	4.406	4.346	4.364	6,747,416	+0.01(+0.28%)
Feb 12, 2010	4.269	4.352	4.352	4.352	9,551,326	+0.00(+0.00%)
Feb 11, 2010	4.299	4.378	4.271	4.352	10,589,281	+0.03(+0.65%)
Feb 10, 2010	4.358	4.368	4.277	4.323	11,964,858	+0.01(+0.23%)
Feb 09, 2010	4.366	4.495	4.305	4.313	18,879,546	+0.04(+0.90%)
Feb 08, 2010	4.267	4.311	4.214	4.275	9,900,052	-0.00(-0.05%)
Feb 05, 2010	4.190	4.285	4.162	4.277	12,801,084	+0.08(+1.93%)
Feb 04, 2010	4.283	4.283	4.184	4.196	10,595,528	-0.05(-1.28%)
Feb 03, 2010	4.083	4.287	4.081	4.251	12,557,559	+0.14(+3.39%)
Feb 02, 2010	4.093	4.131	4.073	4.111	4,819,460	+0.01(+0.30%)
Feb 01, 2010	4.063	4.115	4.057	4.099	6,378,703	+0.04(+1.05%)
Jan 29, 2010	4.113	4.150	4.043	4.057	7,543,979	-0.04(-0.99%)
Jan 28, 2010	4.119	4.137	4.079	4.097	4,990,454	-0.04(-0.88%)
Jan 27, 2010	4.073	4.150	4.073	4.133	9,207,076	+0.04(+0.99%)
Jan 26, 2010	4.095	4.141	4.085	4.093	6,119,803	-0.01(-0.20%)
Jan 25, 2010	4.156	4.166	4.079	4.101	13,286,798	-0.04(-0.93%)
Jan 22, 2010	4.234	4.249	4.121	4.139	10,295,717	-0.08(-1.96%)
Jan 21, 2010	4.356	4.428	4.222	4.222	14,379,063	-0.14(-3.29%)
Jan 20, 2010	4.309	4.368	4.269	4.366	8,788,760	+0.05(+1.22%)
Jan 19, 2010	4.335	4.335	4.271	4.313	7,975,243	+0.00(+0.09%)
Jan 15, 2010	4.388	4.309	4.309	4.309	6,844,226	-0.06(-1.48%)
Jan 14, 2010	4.388	4.394	4.323	4.374	7,875,854	-0.02(-0.46%)
Jan 13, 2010	4.414	4.501	4.329	4.394	10,994,836	+0.16(+3.67%)
Jan 12, 2010	4.273	4.273	4.184	4.238	6,907,842	-0.04(-0.99%)
Jan 11, 2010	4.234	4.285	4.193	4.281	9,624,323	+0.03(+0.81%)
Jan 08, 2010	4.216	4.263	4.198	4.247	5,480,133	+0.03(+0.62%)
Jan 07, 2010	4.186	4.247	4.180	4.220	9,515,915	+0.02(+0.48%)
Jan 06, 2010	4.228	4.251	4.192	4.200	7,645,966	-0.03(-0.81%)
Jan 05, 2010	4.150	4.243	4.129	4.234	10,899,570	+0.09(+2.19%)
Jan 04, 2010	4.168	4.217	4.131	4.144	8,255,244	+0.01(+0.15%)
Dec 31, 2009	4.192	4.137	4.137	4.137	3,754,499	-0.07(-1.63%)
Dec 30, 2009	4.101	4.206	4.101	4.206	6,174,049	+0.11(+2.56%)
Dec 29, 2009	4.093	4.127	4.089	4.101	4,747,706	-0.01(-0.15%)
Dec 28, 2009	4.020	4.111	4.012	4.107	5,888,494	+0.11(+2.73%)
Dec 24, 2009	4.040	4.065	3.990	3.998	2,735,334	-0.05(-1.15%)
Dec 23, 2009	3.994	4.057	3.982	4.045	5,173,650	+0.05(+1.26%)
Dec 22, 2009	3.998	4.008	3.968	3.994	4,611,509	+0.01(+0.25%)
Dec 21, 2009	3.960	4.006	3.950	3.984	10,488,714	+0.03(+0.71%)
Dec 18, 2009	3.849	3.956	3.836	3.956	36,102,864	+0.11(+2.89%)
Dec 17, 2009	3.893	3.907	3.845	3.845	11,691,673	-0.04(-1.09%)
Dec 16, 2009	3.853	3.956	3.853	3.887	10,699,847	+0.05(+1.21%)
Dec 15, 2009	3.901	3.919	3.834	3.840	11,853,446	-0.06(-1.50%)
Dec 14, 2009	3.857	3.899	3.824	3.899	7,210,390	+0.06(+1.63%)
Dec 11, 2009	3.842	3.857	3.804	3.836	6,387,588	-0.00(-0.05%)
Dec 10, 2009	3.871	3.895	3.822	3.838	9,588,782	+0.00(+0.05%)
Dec 09, 2009	3.855	3.863	3.816	3.836	8,713,749	-0.03(-0.84%)
Dec 08, 2009	3.830	3.895	3.808	3.869	11,861,088	+0.03(+0.79%)
Dec 07, 2009	3.849	3.867	3.832	3.838	14,437,051	-0.01(-0.37%)
Dec 04, 2009	3.877	3.909	3.838	3.853	16,398,523	+0.01(+0.37%)
Dec 03, 2009	3.893	3.913	3.838	3.838	7,057,611	-0.04(-1.14%)
Dec 02, 2009	3.929	3.933	3.869	3.883	8,511,956	-0.04(-1.03%)
Dec 01, 2009	3.962	3.974	3.905	3.923	11,473,234	-0.01(-0.15%)
Nov 30, 2009	3.907	3.944	3.891	3.929	13,748,822	+0.00(+0.10%)
Nov 27, 2009	3.891	3.954	3.851	3.925	5,721,208	-0.06(-1.57%)
Nov 25, 2009	4.030	4.035	3.980	3.988	8,005,279	-0.04(-0.95%)
Nov 24, 2009	4.024	4.038	3.988	4.026	7,514,769	-0.01(-0.20%)
Nov 23, 2009	3.974	4.040	3.948	4.034	12,948,294	+0.11(+2.89%)
Nov 20, 2009	3.927	3.974	3.913	3.921	8,735,524	-0.04(-1.02%)
Nov 19, 2009	3.978	3.988	3.931	3.962	6,182,118	-0.03(-0.86%)
Nov 18, 2009	4.043	4.051	3.978	3.996	6,339,000	-0.06(-1.40%)
Nov 17, 2009	4.004	4.065	3.982	4.053	6,149,958	+0.03(+0.65%)
Nov 16, 2009	3.968	4.043	3.968	4.026	9,452,135	+0.06(+1.58%)
Nov 13, 2009	3.979	4.004	3.941	3.964	7,796,780	-0.01(-0.25%)
Nov 12, 2009	3.970	4.028	3.960	3.974	11,746,404	-0.01(-0.25%)
Nov 11, 2009	3.974	4.010	3.944	3.984	12,862,344	+0.01(+0.36%)
Nov 10, 2009	3.948	3.988	3.935	3.970	10,053,162	+0.01(+0.20%)
Nov 09, 2009	3.901	3.973	3.883	3.962	12,231,044	+0.07(+1.76%)
Nov 06, 2009	3.842	3.903	3.834	3.893	11,685,100	+0.03(+0.68%)
Nov 05, 2009	3.840	3.897	3.832	3.867	15,598,649	+0.03(+0.84%)
Nov 04, 2009	3.869	3.881	3.828	3.834	18,427,902	-0.01(-0.37%)
Nov 03, 2009	3.838	3.851	3.814	3.849	10,337,598	+0.01(+0.16%)
Nov 02, 2009	3.824	3.855	3.792	3.842	15,575,518	+0.02(+0.42%)
Oct 30, 2009	3.845	3.851	3.806	3.826	17,406,356	-0.01(-0.37%)
Oct 29, 2009	3.842	3.877	3.828	3.840	13,884,929	+0.04(+1.12%)
Oct 28, 2009	3.905	3.911	3.792	3.798	15,448,404	-0.09(-2.29%)
Oct 27, 2009	4.016	4.194	3.855	3.887	32,042,746	-0.02(-0.57%)
Oct 26, 2009	3.816	3.946	3.816	3.909	19,700,590	+0.07(+1.84%)
Oct 23, 2009	3.838	3.911	3.806	3.838	9,206,447	-0.06(-1.66%)
Oct 22, 2009	3.800	3.911	3.778	3.903	13,223,474	+0.11(+2.98%)
Oct 21, 2009	3.859	3.915	3.790	3.790	12,498,715	-0.09(-2.24%)
Oct 20, 2009	3.849	3.891	3.838	3.877	7,281,203	+0.00(+0.05%)
Oct 19, 2009	3.847	3.879	3.832	3.875	11,063,095	+0.03(+0.84%)
Oct 16, 2009	3.845	3.887	3.830	3.842	10,816,862	-0.02(-0.57%)
Oct 15, 2009	3.828	3.873	3.826	3.865	8,086,468	+0.02(+0.47%)
Oct 14, 2009	3.879	3.881	3.827	3.847	6,181,499	-0.02(-0.52%)
Oct 13, 2009	3.840	3.881	3.822	3.867	6,676,222	+0.02(+0.58%)
Oct 12, 2009	3.881	3.891	3.818	3.845	5,085,200	-0.01(-0.21%)
Oct 09, 2009	3.822	3.877	3.820	3.853	6,793,722	+0.02(+0.42%)
Oct 08, 2009	3.919	3.937	3.828	3.836	11,858,727	-0.07(-1.81%)
Oct 07, 2009	3.929	3.952	3.851	3.907	11,301,126	-0.04(-1.02%)
Oct 06, 2009	3.897	3.956	3.889	3.948	10,479,769	+0.06(+1.51%)
Oct 05, 2009	3.899	3.978	3.869	3.889	6,736,343	+0.01(+0.36%)
Oct 02, 2009	3.939	3.946	3.865	3.875	13,506,687	-0.09(-2.34%)
Oct 01, 2009	4.049	4.152	3.964	3.968	8,543,893	-0.11(-2.72%)
Sep 30, 2009	4.079	4.105	4.004	4.079	13,530,422	+0.00(+0.00%)
Sep 29, 2009	4.202	4.206	4.067	4.079	14,528,738	-0.14(-3.26%)
Sep 28, 2009	4.129	4.240	4.111	4.216	14,115,357	+0.09(+2.10%)
Sep 25, 2009	4.196	4.242	4.119	4.129	16,307,202	-0.04(-1.02%)
Sep 24, 2009	4.253	4.285	4.141	4.172	9,173,337	-0.04(-0.91%)
Sep 23, 2009	4.141	4.299	4.137	4.210	18,582,690	+0.07(+1.71%)
Sep 22, 2009	4.176	4.200	4.125	4.139	10,319,388	-0.03(-0.68%)
Sep 21, 2009	4.186	4.196	4.123	4.168	9,529,646	-0.02(-0.43%)
Sep 18, 2009	4.186	4.216	4.129	4.186	13,282,744	+0.03(+0.78%)
Sep 17, 2009	4.176	4.208	4.113	4.154	11,436,436	-0.02(-0.53%)
Sep 16, 2009	4.053	4.176	4.032	4.176	14,262,992	+0.10(+2.43%)
Sep 15, 2009	3.903	4.085	3.903	4.077	14,139,017	+0.16(+4.02%)
Sep 14, 2009	3.889	3.956	3.857	3.919	6,052,410	+0.03(+0.67%)
Sep 11, 2009	3.952	3.952	3.887	3.893	12,034,285	-0.05(-1.33%)
Sep 10, 2009	3.927	3.960	3.897	3.946	14,339,924	+0.01(+0.21%)
Sep 09, 2009	3.834	3.960	3.814	3.937	15,451,107	+0.10(+2.69%)
Sep 08, 2009	3.802	3.836	3.766	3.834	5,864,507	+0.04(+1.06%)
Sep 04, 2009	3.737	3.800	3.701	3.794	4,218,334	+0.06(+1.68%)
Sep 03, 2009	3.711	3.735	3.669	3.731	4,506,775	+0.03(+0.76%)
Sep 02, 2009	3.719	3.766	3.699	3.703	5,159,483	-0.04(-1.19%)
Sep 01, 2009	3.750	3.881	3.701	3.748	17,052,390	+0.01(+0.16%)
Aug 31, 2009	3.756	3.796	3.713	3.741	15,120,493	-0.03(-0.75%)
Aug 28, 2009	3.842	3.865	3.756	3.770	11,091,720	-0.05(-1.27%)
Aug 27, 2009	3.853	3.853	3.776	3.818	9,567,681	-0.02(-0.63%)
Aug 26, 2009	3.889	3.895	3.802	3.842	10,370,005	-0.03(-0.89%)
Aug 25, 2009	3.840	3.915	3.816	3.877	8,632,516	+0.03(+0.79%)
Aug 24, 2009	3.921	3.952	3.838	3.847	6,418,921	-0.09(-2.36%)
Aug 21, 2009	3.865	3.952	3.824	3.939	12,782,017	+0.11(+2.79%)
Aug 20, 2009	3.804	3.857	3.802	3.832	9,746,164	+0.00(+0.00%)
Aug 19, 2009	3.739	3.859	3.721	3.832	12,745,388	+0.08(+2.21%)
Aug 18, 2009	3.723	3.758	3.701	3.750	5,519,153	+0.03(+0.87%)
Aug 17, 2009	3.756	3.756	3.699	3.717	8,167,800	-0.07(-1.81%)
Aug 14, 2009	3.760	3.790	3.713	3.786	9,368,903	+0.00(+0.00%)
Aug 13, 2009	3.764	3.790	3.693	3.786	14,780,935	+0.05(+1.41%)
Aug 12, 2009	3.693	3.780	3.689	3.733	8,380,794	+0.03(+0.93%)
Aug 11, 2009	3.711	3.721	3.677	3.699	5,312,366	-0.04(-1.03%)
Aug 10, 2009	3.721	3.754	3.713	3.737	5,038,958	+0.00(+0.05%)
Aug 07, 2009	3.739	3.788	3.727	3.735	5,999,031	+0.03(+0.76%)
Aug 06, 2009	3.661	3.721	3.628	3.707	12,646,484	+0.04(+1.21%)
Aug 05, 2009	3.723	3.748	3.616	3.663	12,625,754	-0.04(-1.04%)
Aug 04, 2009	3.735	3.768	3.687	3.701	9,457,481	-0.04(-1.08%)
Aug 03, 2009	3.731	3.796	3.721	3.741	8,918,368	+0.02(+0.60%)
Jul 31, 2009	3.735	3.806	3.715	3.719	11,498,597	-0.01(-0.32%)
Jul 30, 2009	3.701	3.790	3.687	3.731	18,620,796	+0.09(+2.55%)
Jul 29, 2009	3.594	3.689	3.572	3.638	16,433,028	+0.02(+0.56%)
Jul 28, 2009	3.657	3.689	3.610	3.618	19,487,622	-0.03(-0.78%)
Jul 27, 2009	3.715	3.786	3.636	3.647	24,419,716	+0.03(+0.78%)
Jul 24, 2009	3.614	3.651	3.610	3.618	10,797,459	-0.02(-0.67%)
Jul 23, 2009	3.578	3.709	3.564	3.643	14,159,876	+0.04(+1.24%)
Jul 22, 2009	3.533	3.612	3.497	3.598	12,739,661	+0.05(+1.54%)
Jul 21, 2009	3.491	3.544	3.461	3.544	18,617,780	+0.05(+1.56%)
Jul 20, 2009	3.394	3.497	3.382	3.489	14,651,282	+0.09(+2.68%)
Jul 17, 2009	3.428	3.428	3.352	3.398	15,601,094	-0.02(-0.59%)
Jul 16, 2009	3.378	3.432	3.358	3.418	10,152,269	+0.04(+1.26%)
Jul 15, 2009	3.285	3.382	3.285	3.376	8,646,811	+0.10(+3.08%)
Jul 14, 2009	3.238	3.297	3.230	3.275	12,946,997	+0.02(+0.62%)
Jul 13, 2009	3.232	3.271	3.166	3.255	11,830,008	+0.06(+1.77%)
Jul 10, 2009	3.176	3.222	3.168	3.198	7,884,784	+0.01(+0.25%)
Jul 09, 2009	3.182	3.220	3.148	3.190	8,606,598	+0.02(+0.64%)
Jul 08, 2009	3.210	3.240	3.158	3.170	13,931,537	-0.02(-0.70%)
Jul 07, 2009	3.249	3.267	3.188	3.192	8,729,460	-0.07(-2.11%)
Jul 06, 2009	3.245	3.287	3.242	3.261	10,957,167	+0.01(+0.37%)
Jul 02, 2009	3.259	3.285	3.222	3.249	9,498,877	-0.04(-1.11%)
Jul 01, 2009	3.265	3.323	3.253	3.285	11,165,459	+0.04(+1.31%)
Jun 30, 2009	3.240	3.257	3.184	3.242	19,340,818	+0.02(+0.75%)
Jun 29, 2009	3.216	3.258	3.184	3.218	14,542,672	+0.00(+0.00%)
Jun 26, 2009	3.186	3.242	3.186	3.218	18,651,712	+0.01(+0.25%)
Jun 25, 2009	3.236	3.239	3.206	3.210	18,231,782	-0.01(-0.44%)
Jun 24, 2009	3.204	3.238	3.198	3.224	13,070,195	+0.02(+0.76%)
Jun 23, 2009	3.228	3.242	3.185	3.200	14,675,086	-0.02(-0.75%)
Jun 22, 2009	3.275	3.309	3.214	3.224	20,767,968	-0.10(-2.98%)
Jun 19, 2009	3.285	3.354	3.279	3.323	12,481,142	+0.03(+0.92%)
Jun 18, 2009	3.281	3.321	3.263	3.293	7,330,885	-0.01(-0.18%)
Jun 17, 2009	3.315	3.335	3.251	3.299	14,087,444	+0.01(+0.43%)
Jun 16, 2009	3.289	3.344	3.218	3.285	11,785,078	-0.01(-0.18%)
Jun 15, 2009	3.281	3.297	3.236	3.291	13,880,875	-0.02(-0.73%)
Jun 12, 2009	3.329	3.356	3.000	3.315	14,309,056	-0.03(-0.85%)
Jun 11, 2009	3.386	3.414	3.337	3.344	10,763,052	-0.04(-1.14%)
Jun 10, 2009	3.339	3.416	3.305	3.382	18,970,648	+0.05(+1.52%)
Jun 09, 2009	3.283	3.346	3.257	3.331	7,363,466	+0.06(+1.73%)
Jun 08, 2009	3.295	3.327	3.261	3.275	13,721,711	-0.02(-0.61%)
Jun 05, 2009	3.299	3.321	3.230	3.295	12,639,767	+0.04(+1.18%)
Jun 04, 2009	3.220	3.275	3.212	3.257	11,004,919	+0.03(+0.94%)
Jun 03, 2009	3.305	3.362	3.215	3.226	18,198,188	-0.08(-2.50%)
Jun 02, 2009	3.346	3.380	3.309	3.309	9,831,451	-0.04(-1.15%)
Jun 01, 2009	3.287	3.363	3.265	3.348	12,514,114	+0.07(+2.28%)
May 29, 2009	3.257	3.285	3.238	3.273	15,020,050	+0.01(+0.37%)
May 28, 2009	3.273	3.321	3.228	3.261	8,990,780	+0.02(+0.69%)
May 27, 2009	3.212	3.313	3.212	3.238	10,913,707	-0.00(-0.06%)
May 26, 2009	3.081	3.253	3.075	3.240	11,275,718	+0.12(+3.68%)
May 22, 2009	3.121	3.180	3.109	3.125	7,384,983	+0.02(+0.52%)
May 21, 2009	3.115	3.190	3.095	3.109	8,798,397	-0.03(-1.09%)
May 20, 2009	3.093	3.184	3.065	3.143	9,094,837	+0.05(+1.63%)
May 19, 2009	3.057	3.133	3.028	3.093	8,919,858	+0.01(+0.26%)
May 18, 2009	3.004	3.089	3.002	3.085	6,366,026	+0.06(+2.14%)
May 15, 2009	3.051	3.051	3.008	3.020	7,101,091	-0.04(-1.32%)
May 14, 2009	3.063	3.103	3.051	3.061	6,218,148	+0.00(+0.00%)
May 13, 2009	3.141	3.170	3.053	3.061	11,053,052	-0.10(-3.19%)
May 12, 2009	3.218	3.218	3.127	3.162	10,833,831	-0.04(-1.26%)
May 11, 2009	3.139	3.234	3.131	3.202	8,187,748	+0.01(+0.38%)
May 08, 2009	3.220	3.263	3.184	3.190	7,216,949	-0.01(-0.44%)
May 07, 2009	3.238	3.247	3.184	3.204	8,145,480	-0.02(-0.69%)
May 06, 2009	3.249	3.273	3.173	3.226	15,468,620	-0.01(-0.37%)
May 05, 2009	3.242	3.273	3.228	3.238	11,603,119	+0.00(+0.00%)
May 04, 2009	3.221	3.285	3.200	3.238	8,978,014	+0.00(+0.00%)
May 01, 2009	3.245	3.248	3.226	3.238	8,395,139	+0.00(+0.06%)
Apr 30, 2009	3.386	3.400	3.234	3.236	12,958,565	-0.13(-3.78%)
Apr 29, 2009	3.218	3.465	3.218	3.364	15,646,173	+0.14(+4.32%)
Apr 28, 2009	3.212	3.283	3.200	3.224	8,091,442	+0.01(+0.25%)
Apr 27, 2009	3.240	3.287	3.202	3.216	10,817,144	-0.09(-2.81%)
Apr 24, 2009	3.251	3.350	3.228	3.309	6,144,558	+0.05(+1.55%)
Apr 23, 2009	3.253	3.267	3.166	3.259	8,029,361	-0.00(-0.12%)
Apr 22, 2009	3.265	3.325	3.232	3.263	7,351,195	-0.03(-0.92%)
Apr 21, 2009	3.265	3.325	3.232	3.293	9,198,626	+0.02(+0.68%)
Apr 20, 2009	3.311	3.350	3.259	3.271	11,890,119	-0.10(-3.00%)
Apr 17, 2009	3.378	3.404	3.315	3.372	9,978,062	-0.02(-0.71%)
Apr 16, 2009	3.335	3.424	3.305	3.396	6,200,818	+0.10(+3.13%)
Apr 15, 2009	3.285	3.323	3.245	3.293	3,325,065	-0.03(-0.79%)
Apr 14, 2009	3.323	3.360	3.283	3.319	4,992,805	-0.03(-1.02%)
Apr 13, 2009	3.299	3.368	3.291	3.354	4,094,205	+0.02(+0.55%)
Apr 09, 2009	3.281	3.341	3.251	3.335	5,862,458	+0.09(+2.74%)
Apr 08, 2009	3.236	3.259	3.202	3.247	4,307,581	+0.05(+1.45%)
Apr 07, 2009	3.234	3.251	3.180	3.200	4,786,454	-0.06(-1.86%)
Apr 06, 2009	3.166	3.267	3.156	3.261	7,762,215	+0.05(+1.45%)
Apr 03, 2009	3.204	3.226	3.172	3.214	4,657,509	+0.02(+0.57%)
Apr 02, 2009	3.180	3.242	3.127	3.196	9,040,368	+0.03(+1.09%)

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.

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Malvern Daily Record