Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	7.405	7.483	7.343	7.352	6,340,838	-0.10(-1.35%)
Nov 29, 2010	7.374	7.457	7.343	7.453	3,189,549	+0.06(+0.77%)
Nov 26, 2010	7.422	7.483	7.396	7.396	1,912,523	-0.04(-0.59%)
Nov 24, 2010	7.440	7.440	7.440	7.440	4,493,144	+0.04(+0.47%)
Nov 23, 2010	7.370	7.501	7.365	7.405	5,132,452	-0.04(-0.47%)
Nov 22, 2010	7.392	7.475	7.392	7.440	5,325,575	+0.03(+0.41%)
Nov 19, 2010	7.396	7.448	7.365	7.409	5,268,394	-0.01(-0.18%)
Nov 18, 2010	7.387	7.475	7.387	7.422	4,906,038	+0.12(+1.62%)
Nov 17, 2010	7.348	7.427	7.282	7.304	5,272,206	-0.01(-0.18%)
Nov 16, 2010	7.348	7.396	7.256	7.317	7,129,276	-0.06(-0.77%)
Nov 15, 2010	7.357	7.501	7.357	7.374	4,514,829	+0.04(+0.60%)
Nov 12, 2010	7.427	7.453	7.300	7.330	6,163,784	-0.11(-1.53%)
Nov 11, 2010	7.479	7.527	7.422	7.444	5,283,071	-0.09(-1.22%)
Nov 10, 2010	7.418	7.545	7.387	7.536	5,016,425	+0.13(+1.71%)
Nov 09, 2010	7.497	7.527	7.400	7.409	4,268,718	-0.07(-0.88%)
Nov 08, 2010	7.497	7.532	7.457	7.475	5,349,479	-0.04(-0.47%)
Nov 05, 2010	7.571	7.593	7.427	7.510	11,186,305	-0.07(-0.98%)
Nov 04, 2010	7.505	7.593	7.431	7.584	9,890,534	+0.15(+2.00%)
Nov 03, 2010	7.414	7.461	7.375	7.435	7,235,372	+0.02(+0.29%)
Nov 02, 2010	7.418	7.444	7.379	7.414	7,136,689	+0.04(+0.53%)
Nov 01, 2010	7.327	7.384	7.289	7.375	8,010,877	+0.07(+1.00%)
Oct 29, 2010	7.276	7.366	7.271	7.302	5,327,446	+0.03(+0.36%)
Oct 28, 2010	7.293	7.319	7.202	7.276	6,642,040	+0.04(+0.54%)
Oct 27, 2010	7.211	7.250	7.125	7.237	8,228,920	+0.00(+0.00%)
Oct 25, 2010	7.310	7.336	7.220	7.237	3,692,451	-0.03(-0.42%)
Oct 22, 2010	7.246	7.289	7.233	7.267	3,355,954	+0.04(+0.54%)
Oct 21, 2010	7.284	7.327	7.177	7.228	6,124,028	-0.02(-0.30%)
Oct 20, 2010	7.207	7.267	7.120	7.250	5,792,440	+0.07(+1.02%)
Oct 19, 2010	7.077	7.246	7.073	7.177	6,712,004	+0.01(+0.12%)
Oct 18, 2010	7.155	7.224	7.120	7.168	12,296,417	+0.04(+0.61%)
Oct 15, 2010	7.233	7.254	7.095	7.125	6,333,031	-0.06(-0.78%)
Oct 14, 2010	7.125	7.267	7.125	7.181	6,504,200	+0.03(+0.42%)
Oct 13, 2010	7.181	7.202	7.077	7.151	5,078,875	+0.00(+0.06%)
Oct 12, 2010	7.073	7.151	7.043	7.146	4,155,868	+0.07(+1.04%)
Oct 11, 2010	7.077	7.095	6.948	7.073	8,322,040	+0.01(+0.12%)
Oct 08, 2010	7.064	7.103	7.013	7.064	4,219,416	-0.01(-0.18%)
Oct 07, 2010	7.116	7.138	6.995	7.077	5,042,966	-0.03(-0.49%)
Oct 06, 2010	7.086	7.146	7.060	7.112	4,628,879	+0.01(+0.12%)
Oct 05, 2010	7.086	7.148	6.952	7.103	8,112,328	+0.09(+1.23%)
Oct 04, 2010	7.021	7.099	6.936	7.017	7,120,319	-0.03(-0.43%)
Oct 01, 2010	7.047	7.108	6.995	7.047	6,824,995	+0.04(+0.53%)
Sep 30, 2010	7.007	7.077	6.952	7.010	79,762	+0.11(+1.58%)
Sep 29, 2010	6.952	6.961	6.896	6.901	6,775,730	-0.06(-0.87%)
Sep 28, 2010	6.982	6.982	6.901	6.961	55,098	+0.03(+0.37%)
Sep 27, 2010	7.043	7.082	6.913	6.935	5,622,731	-0.12(-1.65%)
Sep 24, 2010	6.978	7.056	6.948	7.051	5,075,838	+0.15(+2.12%)
Sep 23, 2010	6.905	7.039	6.892	6.905	6,146,459	-0.03(-0.44%)
Sep 22, 2010	7.043	7.047	6.892	6.935	7,006,514	-0.11(-1.59%)
Sep 21, 2010	7.146	7.159	7.023	7.047	5,953,490	-0.07(-1.03%)
Sep 20, 2010	7.069	7.138	7.039	7.120	6,323,807	+0.08(+1.16%)
Sep 17, 2010	7.039	7.181	6.987	7.039	7,350,877	-0.18(-2.45%)
Sep 15, 2010	7.215	7.246	7.155	7.215	4,649,425	-0.02(-0.24%)
Sep 14, 2010	7.340	7.345	7.207	7.233	4,885,821	-0.09(-1.24%)
Sep 13, 2010	7.241	7.405	7.220	7.323	6,399,704	+0.17(+2.35%)
Sep 10, 2010	7.194	7.237	7.138	7.155	3,332,846	-0.01(-0.12%)
Sep 09, 2010	7.172	7.250	7.095	7.164	9,699	+0.06(+0.79%)
Sep 08, 2010	7.056	7.151	7.017	7.108	6,294,935	+0.04(+0.55%)
Sep 07, 2010	7.086	7.103	7.008	7.069	1,075	-0.03(-0.36%)
Sep 03, 2010	6.948	7.108	6.918	7.095	5,333,568	+0.18(+2.56%)
Sep 02, 2010	6.935	6.982	6.879	6.918	6,869,036	-0.02(-0.31%)
Sep 01, 2010	6.913	6.974	6.836	6.939	7,528,257	+0.12(+1.71%)
Aug 31, 2010	6.814	6.862	6.702	6.823	79,762	+0.07(+1.02%)
Aug 30, 2010	6.849	6.866	6.706	6.754	5,305,386	-0.10(-1.45%)
Aug 27, 2010	6.702	6.853	6.663	6.853	7,762,012	+0.13(+1.86%)
Aug 26, 2010	6.788	6.870	6.719	6.728	13,592	-0.05(-0.76%)
Aug 25, 2010	6.844	6.862	6.689	6.780	19,418	-0.09(-1.38%)
Aug 24, 2010	6.810	6.978	6.771	6.875	1,347	+0.00(+0.06%)
Aug 23, 2010	6.970	6.995	6.866	6.870	13,810,744	-0.05(-0.75%)
Aug 20, 2010	6.926	6.944	6.836	6.922	7,714,977	-0.03(-0.50%)
Aug 19, 2010	7.047	7.077	6.944	6.957	1,347	-0.11(-1.53%)
Aug 18, 2010	7.082	7.116	7.004	7.064	4,287,170	-0.01(-0.12%)
Aug 17, 2010	7.008	7.112	6.944	7.073	5,824	+0.13(+1.93%)
Aug 16, 2010	6.965	7.000	6.896	6.939	9,803,811	-0.04(-0.62%)
Aug 13, 2010	6.982	7.039	6.965	6.982	6,104,435	-0.04(-0.55%)
Aug 12, 2010	7.069	7.116	6.987	7.021	5,914,622	-0.09(-1.27%)
Aug 11, 2010	7.315	7.332	7.108	7.112	1,075	-0.30(-4.02%)
Aug 10, 2010	7.375	7.478	7.293	7.409	13,597,795	-0.04(-0.52%)
Aug 09, 2010	7.448	7.491	7.332	7.448	9,799,644	+0.02(+0.29%)
Aug 06, 2010	7.427	7.530	7.327	7.427	7,689,226	-0.06(-0.86%)
Aug 05, 2010	7.526	7.565	7.470	7.491	6,143,860	-0.04(-0.52%)
Aug 04, 2010	7.513	7.560	7.461	7.530	8,901,124	+0.01(+0.11%)
Aug 03, 2010	7.462	7.573	7.420	7.522	23,239	+0.06(+0.74%)
Aug 02, 2010	7.424	7.475	7.377	7.466	5,990,851	+0.13(+1.74%)
Jul 30, 2010	7.339	7.364	7.215	7.339	7,517,573	-0.00(-0.06%)
Jul 29, 2010	7.309	7.364	7.177	7.343	10,283,864	+0.08(+1.11%)
Jul 28, 2010	7.262	7.334	7.160	7.262	14,560	-0.14(-1.84%)
Jul 27, 2010	7.398	7.466	7.343	7.398	10,945	+0.04(+0.58%)
Jul 26, 2010	7.122	7.364	7.122	7.356	7,968,425	+0.20(+2.85%)
Jul 23, 2010	7.071	7.181	6.999	7.152	6,361,857	+0.08(+1.14%)
Jul 22, 2010	7.016	7.105	6.990	7.071	6,563,785	+0.14(+2.09%)
Jul 21, 2010	7.139	7.160	6.909	6.926	10,466,194	-0.16(-2.22%)
Jul 20, 2010	7.084	7.113	6.939	7.084	832	-0.01(-0.12%)
Jul 19, 2010	7.062	7.152	7.007	7.092	5,318,172	+0.03(+0.42%)
Jul 16, 2010	7.062	7.258	7.054	7.062	8,530,604	-0.22(-2.98%)
Jul 15, 2010	7.249	7.326	7.113	7.279	9,782,174	+0.05(+0.71%)
Jul 14, 2010	7.173	7.275	7.113	7.228	10,891,637	+0.05(+0.71%)
Jul 13, 2010	6.939	7.213	6.939	7.177	10,825,594	+0.29(+4.20%)
Jul 12, 2010	6.867	6.926	6.837	6.888	4,874,854	+0.01(+0.19%)
Jul 09, 2010	6.875	6.875	6.714	6.875	4,713,480	+0.11(+1.70%)
Jul 08, 2010	6.760	6.794	6.680	6.760	7,122,046	+0.04(+0.57%)
Jul 07, 2010	6.514	6.726	6.514	6.722	10,269,482	+0.21(+3.20%)
Jul 06, 2010	6.514	6.597	6.467	6.514	25,346	+0.04(+0.59%)
Jul 02, 2010	6.476	6.658	6.471	6.476	7,157,458	-0.13(-1.99%)
Jul 01, 2010	6.480	6.616	6.348	6.607	13,023,087	+0.11(+1.77%)
Jun 30, 2010	6.514	6.616	6.484	6.493	620	-0.01(-0.20%)
Jun 29, 2010	6.505	6.616	6.484	6.505	5,945	-0.12(-1.86%)
Jun 25, 2010	6.629	6.735	6.599	6.629	11,011,208	-0.02(-0.32%)
Jun 24, 2010	6.705	6.794	6.616	6.650	8,749,686	-0.07(-1.08%)
Jun 23, 2010	6.769	6.782	6.671	6.722	7,103,489	-0.05(-0.69%)
Jun 22, 2010	6.863	6.888	6.752	6.769	587	-0.07(-1.00%)
Jun 21, 2010	6.909	6.931	6.807	6.837	4,795,096	-0.03(-0.37%)
Jun 18, 2010	6.863	6.909	6.837	6.863	10,560,787	-0.03(-0.37%)
Jun 17, 2010	6.863	6.931	6.837	6.888	9,764,431	+0.06(+0.81%)
Jun 16, 2010	6.790	6.871	6.748	6.833	8,223,553	-0.01(-0.19%)
Jun 15, 2010	6.790	6.858	6.743	6.846	8,300,747	+0.12(+1.77%)
Jun 14, 2010	6.858	6.888	6.722	6.726	7,510,983	-0.09(-1.37%)
Jun 11, 2010	6.769	6.846	6.748	6.820	7,239,500	-0.00(-0.06%)
Jun 10, 2010	6.748	6.824	6.671	6.824	6,390,097	+0.19(+2.82%)
Jun 09, 2010	6.748	6.777	6.616	6.637	6,068,069	-0.06(-0.83%)
Jun 08, 2010	6.620	6.705	6.522	6.692	6,693,171	+0.07(+1.03%)
Jun 07, 2010	6.641	6.714	6.590	6.624	6,881,248	+0.01(+0.19%)
Jun 04, 2010	6.612	6.731	6.582	6.612	10,460,380	-0.16(-2.32%)
Jun 03, 2010	6.935	6.960	6.680	6.769	9,039,611	-0.13(-1.91%)
Jun 02, 2010	6.701	6.901	6.675	6.901	102,373	+0.25(+3.71%)
Jun 01, 2010	6.777	6.799	6.654	6.654	1,048	-0.17(-2.49%)
May 28, 2010	6.824	6.926	6.803	6.824	10,976,290	-0.05(-0.68%)
May 27, 2010	6.773	6.884	6.705	6.871	9,243,046	+0.22(+3.32%)
May 26, 2010	6.603	6.748	6.603	6.650	470	+0.09(+1.30%)
May 25, 2010	6.446	6.582	6.374	6.565	12,794,207	-0.03(-0.39%)
May 24, 2010	6.782	6.803	6.578	6.590	12,829,789	+0.05(+0.71%)
May 21, 2010	6.454	6.590	6.335	6.544	13,144,288	+0.03(+0.52%)
May 20, 2010	6.687	6.697	6.505	6.510	19,096,164	-0.38(-5.55%)
May 19, 2010	6.760	6.931	6.705	6.892	14,394,395	+0.10(+1.44%)
May 18, 2010	6.939	6.965	6.765	6.794	235	-0.04(-0.62%)
May 17, 2010	6.841	6.863	6.709	6.837	10,943,295	+0.04(+0.56%)
May 14, 2010	6.799	6.905	6.756	6.799	10,694,247	-0.13(-1.90%)
May 13, 2010	6.922	7.041	6.901	6.931	9,427,339	+0.01(+0.18%)
May 12, 2010	6.846	6.935	6.790	6.918	10,624,011	+0.10(+1.50%)
May 11, 2010	6.782	6.880	6.769	6.816	10,609,507	-0.04(-0.62%)
May 10, 2010	6.778	6.858	6.743	6.858	14,695,677	+0.35(+5.36%)
May 07, 2010	6.527	6.617	6.369	6.510	19,505,582	+0.03(+0.53%)
May 06, 2010	6.454	6.811	6.123	6.476	4,468	-0.28(-4.15%)
May 05, 2010	6.773	6.879	6.726	6.756	10,722,912	-0.03(-0.50%)
May 04, 2010	6.977	7.037	6.765	6.790	376	-0.27(-3.85%)
May 03, 2010	7.007	7.067	6.922	7.062	7,360,438	+0.17(+2.40%)
Apr 30, 2010	6.943	7.014	6.892	6.897	10,522,480	-0.03(-0.36%)
Apr 29, 2010	6.980	7.031	6.913	6.922	9,634,525	+0.01(+0.12%)
Apr 28, 2010	6.913	7.035	6.880	6.913	11,844,763	+0.06(+0.92%)
Apr 27, 2010	6.804	6.884	6.553	6.850	4,059	+0.03(+0.43%)
Apr 26, 2010	6.964	6.997	6.796	6.821	11,536,958	-0.10(-1.51%)
Apr 23, 2010	7.118	7.148	6.901	6.926	20,752,864	-0.25(-3.44%)
Apr 22, 2010	7.332	7.332	7.093	7.173	18,403,112	-0.08(-1.10%)
Apr 21, 2010	7.453	7.508	7.223	7.252	15,117,326	-0.26(-3.40%)
Apr 20, 2010	7.399	7.516	7.353	7.508	7,357,788	+0.15(+2.05%)
Apr 19, 2010	7.299	7.374	7.215	7.357	8,973,277	+0.00(+0.06%)
Apr 16, 2010	7.525	7.537	7.319	7.353	12,598,304	-0.18(-2.44%)
Apr 15, 2010	7.546	7.621	7.504	7.537	7,370,469	+0.00(+0.00%)
Apr 14, 2010	7.462	7.571	7.437	7.537	7,986,786	+0.19(+2.56%)
Apr 13, 2010	7.370	7.399	7.292	7.349	5,761,612	-0.05(-0.62%)
Apr 12, 2010	7.307	7.453	7.265	7.395	9,258,244	+0.10(+1.32%)
Apr 09, 2010	7.282	7.299	7.202	7.299	7,781,275	+0.04(+0.52%)
Apr 08, 2010	7.077	7.282	7.072	7.261	8,249,041	+0.17(+2.36%)
Apr 07, 2010	7.077	7.190	7.043	7.093	8,599,946	-0.00(-0.06%)
Apr 06, 2010	7.039	7.131	7.014	7.098	9,337,531	+0.03(+0.47%)
Apr 05, 2010	7.010	7.072	6.981	7.064	7,016,150	+0.10(+1.38%)
Apr 01, 2010	6.976	6.968	6.968	6.968	8,922,161	+0.04(+0.60%)
Mar 31, 2010	6.959	7.005	6.905	6.926	7,162,823	-0.04(-0.60%)
Mar 30, 2010	6.972	6.997	6.947	6.968	8,386,220	-0.01(-0.18%)
Mar 29, 2010	6.976	7.018	6.890	6.980	9,570,171	+0.13(+1.96%)
Mar 26, 2010	6.821	6.901	6.788	6.846	8,125,726	+0.05(+0.80%)
Mar 25, 2010	6.905	6.943	6.786	6.792	12,465,558	-0.07(-1.04%)
Mar 24, 2010	6.930	7.026	6.855	6.863	9,298,752	-0.09(-1.27%)
Mar 23, 2010	6.922	6.955	6.838	6.951	10,478,154	+0.04(+0.61%)
Mar 22, 2010	6.804	6.949	6.750	6.909	8,735,436	+0.05(+0.79%)
Mar 19, 2010	7.051	7.102	6.834	6.855	19,732,810	-0.17(-2.39%)
Mar 18, 2010	7.144	7.303	7.012	7.022	12,206,211	-0.13(-1.81%)
Mar 17, 2010	7.068	7.215	7.060	7.152	11,533,168	+0.10(+1.43%)
Mar 16, 2010	6.972	7.056	6.964	7.051	8,520,974	+0.07(+0.96%)
Mar 15, 2010	6.868	6.993	6.867	6.984	8,668,722	+0.15(+2.14%)
Mar 12, 2010	6.972	7.014	6.800	6.838	13,450,289	-0.13(-1.80%)
Mar 11, 2010	6.842	6.968	6.796	6.964	9,449,060	+0.12(+1.77%)
Mar 10, 2010	6.708	6.863	6.704	6.842	10,319,219	+0.15(+2.19%)
Mar 09, 2010	6.578	6.700	6.562	6.696	8,221,200	+0.08(+1.20%)
Mar 08, 2010	6.536	6.616	6.532	6.616	5,822,300	+0.08(+1.28%)
Mar 05, 2010	6.490	6.545	6.465	6.532	7,829,958	+0.07(+1.10%)
Mar 04, 2010	6.490	6.549	6.457	6.461	6,809,992	-0.01(-0.13%)
Mar 03, 2010	6.595	6.599	6.453	6.469	8,945,591	-0.12(-1.78%)
Mar 02, 2010	6.574	6.612	6.453	6.587	9,917,113	+0.04(+0.64%)
Mar 01, 2010	6.503	6.564	6.478	6.545	7,014,872	+0.06(+0.90%)
Feb 26, 2010	6.515	6.536	6.434	6.486	9,913,130	-0.02(-0.26%)
Feb 25, 2010	6.448	6.549	6.444	6.503	8,812,645	-0.02(-0.27%)
Feb 24, 2010	6.520	6.562	6.469	6.521	11,569,793	+0.01(+0.21%)
Feb 23, 2010	6.591	6.620	6.499	6.507	10,567,989	-0.11(-1.71%)
Feb 22, 2010	6.574	6.633	6.545	6.620	7,372,193	+0.08(+1.22%)
Feb 19, 2010	6.570	6.580	6.507	6.541	7,876,625	-0.03(-0.51%)
Feb 18, 2010	6.553	6.599	6.528	6.574	7,387,523	+0.01(+0.19%)
Feb 17, 2010	6.683	6.691	6.557	6.562	9,992,386	-0.09(-1.32%)
Feb 16, 2010	6.582	6.649	6.532	6.649	9,462,740	+0.12(+1.79%)
Feb 12, 2010	6.436	6.532	6.532	6.532	17,567,056	+0.08(+1.23%)
Feb 11, 2010	6.285	6.465	6.247	6.453	13,351,340	+0.16(+2.60%)
Feb 10, 2010	6.319	6.319	6.227	6.289	11,861,784	-0.03(-0.46%)
Feb 09, 2010	6.356	6.369	6.233	6.319	10,407,608	+0.08(+1.28%)
Feb 08, 2010	6.314	6.365	6.227	6.239	13,261,698	-0.05(-0.86%)
Feb 05, 2010	6.122	6.306	6.089	6.294	13,628,598	+0.21(+3.44%)
Feb 04, 2010	6.168	6.218	6.076	6.084	13,195,396	-0.13(-2.02%)
Feb 03, 2010	6.335	6.344	6.180	6.210	11,525,015	-0.11(-1.79%)
Feb 02, 2010	6.257	6.335	6.199	6.323	12,712,511	+0.13(+2.10%)
Feb 01, 2010	6.220	6.282	6.162	6.193	11,364,078	+0.00(+0.03%)
Jan 29, 2010	6.154	6.228	6.142	6.191	13,700,638	+0.05(+0.87%)
Jan 28, 2010	6.175	6.216	6.059	6.138	13,599,376	-0.01(-0.20%)
Jan 27, 2010	6.179	6.257	6.039	6.150	18,485,332	-0.02(-0.40%)
Jan 26, 2010	6.051	6.257	6.043	6.175	16,932,248	+0.13(+2.11%)
Jan 25, 2010	6.175	6.179	6.022	6.047	11,205,374	-0.09(-1.41%)
Jan 22, 2010	6.195	6.286	6.105	6.133	21,038,620	-0.07(-1.06%)
Jan 21, 2010	6.047	6.302	6.018	6.199	29,984,966	+0.15(+2.45%)
Jan 20, 2010	5.997	6.059	5.919	6.051	9,652,859	+0.01(+0.14%)
Jan 19, 2010	6.026	6.051	5.973	6.043	6,613,016	+0.04(+0.62%)
Jan 15, 2010	6.076	6.006	6.006	6.006	8,129,147	-0.11(-1.75%)
Jan 14, 2010	6.051	6.142	6.047	6.113	8,296,576	+0.06(+0.95%)
Jan 13, 2010	5.989	6.096	5.989	6.055	8,235,083	+0.07(+1.24%)
Jan 12, 2010	5.911	6.076	5.870	5.981	15,592,252	-0.14(-2.22%)
Jan 11, 2010	6.199	6.216	6.055	6.117	8,707,935	-0.02(-0.40%)
Jan 08, 2010	6.088	6.154	6.067	6.142	9,629,839	+0.02(+0.34%)
Jan 07, 2010	5.952	6.170	5.932	6.121	13,001,033	+0.16(+2.70%)
Jan 06, 2010	5.944	5.973	5.890	5.960	9,862,568	+0.00(+0.07%)
Jan 05, 2010	5.960	5.973	5.870	5.956	13,751,658	+0.02(+0.28%)
Jan 04, 2010	6.010	6.022	5.866	5.940	17,536,906	-0.04(-0.62%)
Dec 31, 2009	6.030	5.977	5.977	5.977	6,595,570	+0.00(+0.00%)
Dec 30, 2009	5.940	5.981	5.903	5.977	4,878,052	+0.01(+0.21%)
Dec 29, 2009	5.952	6.026	5.927	5.965	6,627,070	+0.04(+0.63%)
Dec 28, 2009	6.039	6.100	5.911	5.927	7,805,499	-0.11(-1.77%)
Dec 24, 2009	5.985	6.059	5.956	6.035	3,280,735	+0.03(+0.55%)
Dec 23, 2009	5.927	6.002	5.903	6.002	10,409,558	+0.09(+1.46%)
Dec 22, 2009	5.833	5.915	5.816	5.915	11,770,346	+0.13(+2.29%)
Dec 21, 2009	5.940	5.973	5.767	5.783	18,630,376	-0.13(-2.23%)
Dec 18, 2009	5.779	5.932	5.705	5.915	29,275,324	+0.18(+3.16%)
Dec 17, 2009	5.676	5.853	5.676	5.734	21,882,982	+0.04(+0.65%)
Dec 16, 2009	5.598	5.730	5.561	5.697	16,418,339	+0.13(+2.37%)
Dec 15, 2009	5.532	5.581	5.458	5.565	19,226,110	+0.01(+0.22%)
Dec 14, 2009	5.569	5.573	5.511	5.553	28,550,990	+0.16(+2.90%)
Dec 11, 2009	5.363	5.425	5.355	5.396	14,775,261	+0.05(+0.92%)
Dec 10, 2009	5.355	5.425	5.322	5.347	22,975,584	+0.00(+0.08%)
Dec 09, 2009	5.244	5.355	5.227	5.343	38,403,256	+0.13(+2.53%)
Dec 08, 2009	5.330	5.334	5.165	5.211	144,310,096	-0.31(-5.60%)
Dec 07, 2009	5.478	5.627	5.380	5.520	49,772,264	+0.44(+8.68%)
Dec 04, 2009	4.881	5.091	4.865	5.079	18,834,510	+0.26(+5.29%)
Dec 03, 2009	4.852	4.943	4.811	4.824	10,087,023	-0.03(-0.59%)
Dec 02, 2009	4.803	4.856	4.725	4.852	12,632,492	+0.07(+1.55%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services