Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	8.943	9.097	8.875	9.034	22,734,254	-0.02(-0.22%)
Nov 29, 2010	8.931	9.054	8.907	9.054	18,284,316	-0.02(-0.17%)
Nov 26, 2010	9.117	9.192	9.034	9.069	5,573,159	-0.15(-1.59%)
Nov 24, 2010	9.125	9.216	9.216	9.216	10,681,196	+0.13(+1.39%)
Nov 23, 2010	9.157	9.176	9.010	9.089	17,553,322	-0.18(-1.96%)
Nov 22, 2010	9.220	9.275	9.065	9.271	15,482,283	-0.04(-0.43%)
Nov 19, 2010	9.260	9.315	9.109	9.311	15,183,404	+0.01(+0.09%)
Nov 18, 2010	9.220	9.347	9.196	9.303	17,522,794	+0.13(+1.42%)
Nov 17, 2010	8.986	9.216	8.951	9.172	21,008,442	+0.18(+2.03%)
Nov 16, 2010	8.966	9.101	8.875	8.990	25,686,814	-0.05(-0.57%)
Nov 15, 2010	9.157	9.307	9.022	9.042	21,967,468	-0.09(-0.95%)
Nov 12, 2010	9.315	9.489	9.069	9.129	29,714,960	-0.22(-2.37%)
Nov 11, 2010	8.891	9.402	8.852	9.351	47,030,980	+0.36(+3.96%)
Nov 10, 2010	9.030	9.105	8.927	8.994	23,753,718	-0.10(-1.05%)
Nov 09, 2010	9.010	9.228	8.867	9.089	28,340,168	+0.14(+1.55%)
Nov 08, 2010	8.824	8.970	8.788	8.951	17,617,400	+0.10(+1.16%)
Nov 05, 2010	8.792	8.860	8.713	8.848	15,004,998	+0.04(+0.49%)
Nov 04, 2010	8.602	8.812	8.566	8.804	19,055,588	+0.32(+3.73%)
Nov 03, 2010	8.539	8.559	8.309	8.487	13,959,026	-0.06(-0.65%)
Nov 02, 2010	8.448	8.614	8.420	8.543	15,928,255	+0.15(+1.84%)
Nov 01, 2010	8.570	8.590	8.333	8.388	19,451,414	-0.13(-1.53%)
Oct 29, 2010	8.301	8.559	8.281	8.519	25,577,216	+0.14(+1.70%)
Oct 28, 2010	8.095	8.574	8.071	8.376	40,486,604	+0.17(+2.12%)
Oct 27, 2010	8.032	8.226	8.000	8.202	25,904,462	-0.05(-0.58%)
Oct 25, 2010	8.396	8.460	8.242	8.250	16,392,527	-0.06(-0.76%)
Oct 22, 2010	8.428	8.479	8.285	8.313	11,412,367	-0.08(-0.94%)
Oct 21, 2010	8.511	8.570	8.297	8.392	17,391,190	-0.08(-0.89%)
Oct 20, 2010	8.357	8.598	8.357	8.467	21,821,974	+0.15(+1.76%)
Oct 19, 2010	8.384	8.460	8.261	8.321	25,432,588	-0.20(-2.32%)
Oct 18, 2010	8.428	8.551	8.343	8.519	15,841,472	+0.11(+1.27%)
Oct 15, 2010	8.507	8.511	8.317	8.412	31,975,674	-0.02(-0.23%)
Oct 14, 2010	8.515	8.570	8.349	8.432	18,240,312	-0.10(-1.11%)
Oct 13, 2010	7.968	8.808	7.929	8.527	86,311,648	+0.76(+9.79%)
Oct 12, 2010	7.774	7.802	7.663	7.766	9,257,868	-0.04(-0.51%)
Oct 11, 2010	7.834	7.889	7.782	7.806	6,503,292	-0.00(-0.05%)
Oct 08, 2010	7.810	7.834	7.648	7.810	13,167,804	+0.16(+2.07%)
Oct 07, 2010	7.711	7.711	7.549	7.652	13,271,358	+0.00(+0.00%)
Oct 06, 2010	7.608	7.719	7.553	7.652	14,044,868	+0.02(+0.26%)
Oct 05, 2010	7.628	7.675	7.560	7.632	338	+0.10(+1.31%)
Oct 04, 2010	7.644	7.671	7.477	7.533	11,955,061	-0.14(-1.81%)
Oct 01, 2010	7.671	7.723	7.533	7.671	14,104,035	+0.10(+1.34%)
Sep 30, 2010	7.567	7.644	7.485	7.570	34,718	+0.02(+0.28%)
Sep 29, 2010	7.446	7.584	7.430	7.549	8,855,133	+0.07(+0.90%)
Sep 28, 2010	7.438	7.497	7.327	7.481	7,244,820	+0.06(+0.85%)
Sep 27, 2010	7.454	7.509	7.418	7.418	6,791,439	-0.05(-0.64%)
Sep 24, 2010	7.426	7.576	7.335	7.465	14,714,209	+0.14(+1.89%)
Sep 23, 2010	7.327	7.422	7.275	7.327	12,288,090	-0.06(-0.80%)
Sep 22, 2010	7.430	7.513	7.386	7.386	12,055,593	-0.06(-0.85%)
Sep 21, 2010	7.493	7.533	7.378	7.450	12,929,303	-0.02(-0.27%)
Sep 20, 2010	7.303	7.505	7.299	7.469	15,828,115	+0.18(+2.50%)
Sep 17, 2010	7.287	7.359	7.196	7.287	20,810,188	-0.28(-3.66%)
Sep 15, 2010	7.576	7.616	7.517	7.564	12,374,451	-0.10(-1.24%)
Sep 14, 2010	7.755	7.802	7.652	7.660	11,515,222	-0.13(-1.73%)
Sep 13, 2010	7.715	7.802	7.660	7.794	15,378,476	+0.17(+2.18%)
Sep 10, 2010	7.656	7.687	7.616	7.628	10,320,906	-0.01(-0.10%)
Sep 09, 2010	7.703	7.719	7.588	7.636	10,456,577	+0.03(+0.36%)
Sep 08, 2010	7.545	7.640	7.537	7.608	18,834,776	+0.08(+1.11%)
Sep 07, 2010	7.564	7.596	7.481	7.525	1,573	-0.13(-1.66%)
Sep 03, 2010	7.636	7.699	7.560	7.652	12,778,285	+0.08(+0.99%)
Sep 02, 2010	7.458	7.588	7.426	7.576	474	+0.11(+1.43%)
Sep 01, 2010	7.303	7.489	7.263	7.469	16,064,629	+0.28(+3.91%)
Aug 31, 2010	7.184	7.259	7.117	7.188	17,740	-0.03(-0.38%)
Aug 30, 2010	7.315	7.376	7.196	7.216	12,776,636	-0.11(-1.57%)
Aug 27, 2010	7.153	7.339	7.065	7.331	14,616,582	+0.14(+1.93%)
Aug 26, 2010	7.244	7.362	7.160	7.192	17,065,522	+0.00(+0.00%)
Aug 25, 2010	7.097	7.212	7.018	7.192	200,280	+0.08(+1.09%)
Aug 24, 2010	7.158	7.217	7.083	7.115	1,980	-0.16(-2.16%)
Aug 23, 2010	7.355	7.453	7.268	7.272	9,862,464	-0.06(-0.86%)
Aug 20, 2010	7.375	7.418	7.276	7.335	12,805,762	-0.10(-1.32%)
Aug 19, 2010	7.587	7.595	7.410	7.434	1,980	-0.19(-2.48%)
Aug 18, 2010	7.721	7.754	7.590	7.622	1,271	-0.12(-1.57%)
Aug 17, 2010	7.729	7.780	7.693	7.744	10,262,270	+0.10(+1.29%)
Aug 16, 2010	7.638	7.697	7.524	7.646	7,767,002	+0.00(+0.00%)
Aug 13, 2010	7.646	7.740	7.618	7.646	7,472,464	-0.00(-0.05%)
Aug 12, 2010	7.626	7.713	7.583	7.650	9,381,357	-0.07(-0.87%)
Aug 11, 2010	7.894	7.902	7.673	7.717	6,669	-0.34(-4.20%)
Aug 10, 2010	8.063	8.090	7.961	8.055	11,033,231	-0.11(-1.40%)
Aug 09, 2010	8.224	8.259	8.134	8.169	9,466,115	-0.03(-0.34%)
Aug 06, 2010	8.197	8.220	8.051	8.197	20,309,612	+0.02(+0.19%)
Aug 05, 2010	8.012	8.185	7.921	8.181	19,792,828	+0.12(+1.51%)
Aug 04, 2010	7.976	8.086	7.933	8.059	381	+0.09(+1.14%)
Aug 03, 2010	7.937	8.004	7.866	7.968	11,741,171	+0.03(+0.35%)
Aug 02, 2010	7.846	7.968	7.756	7.941	14,164,014	+0.31(+4.02%)
Jul 30, 2010	7.634	7.685	7.370	7.634	16,768,906	+0.11(+1.41%)
Jul 29, 2010	7.300	7.626	7.300	7.528	21,296,754	-0.12(-1.59%)
Jul 28, 2010	7.650	7.811	7.618	7.650	1,184	-0.11(-1.47%)
Jul 27, 2010	7.764	7.843	7.693	7.764	1,584	-0.04(-0.45%)
Jul 26, 2010	7.697	7.850	7.697	7.799	13,140,635	+0.07(+0.86%)
Jul 23, 2010	7.654	7.764	7.571	7.732	9,501,044	+0.06(+0.72%)
Jul 22, 2010	7.583	7.740	7.540	7.677	3,834	+0.20(+2.68%)
Jul 21, 2010	7.607	7.607	7.386	7.477	14,301,807	-0.09(-1.14%)
Jul 20, 2010	7.563	7.591	7.229	7.563	13,641,319	+0.19(+2.56%)
Jul 19, 2010	7.343	7.451	7.268	7.375	9,440,949	+0.03(+0.43%)
Jul 16, 2010	7.343	7.520	7.300	7.343	16,401,003	-0.13(-1.76%)
Jul 15, 2010	7.583	7.616	7.394	7.475	13,371,856	-0.11(-1.48%)
Jul 14, 2010	7.595	7.650	7.524	7.587	12,050,674	-0.07(-0.92%)
Jul 13, 2010	7.658	7.709	7.595	7.658	7,464	+0.10(+1.30%)
Jul 12, 2010	7.493	7.579	7.422	7.559	14,433,030	+0.04(+0.47%)
Jul 09, 2010	7.524	7.552	7.434	7.524	9,134,448	+0.01(+0.16%)
Jul 08, 2010	7.485	7.528	7.355	7.512	108,312	+0.13(+1.70%)
Jul 07, 2010	7.001	7.394	7.001	7.386	27,800,762	+0.37(+5.33%)
Jul 06, 2010	7.076	7.162	6.934	7.013	4,195	+0.06(+0.91%)
Jul 02, 2010	6.950	7.154	6.895	6.950	18,375,394	-0.09(-1.28%)
Jul 01, 2010	7.201	7.257	6.910	7.040	29,683,478	-0.15(-2.08%)
Jun 30, 2010	7.355	7.394	7.150	7.190	6,658	-0.09(-1.24%)
Jun 29, 2010	7.555	7.555	7.217	7.280	28,973,034	-0.52(-6.61%)
Jun 25, 2010	7.795	7.882	7.654	7.795	26,594,068	+0.01(+0.15%)
Jun 24, 2010	7.909	7.937	7.748	7.784	15,133,858	-0.14(-1.79%)
Jun 23, 2010	7.992	8.012	7.823	7.925	16,241,598	-0.05(-0.59%)
Jun 22, 2010	8.334	8.385	7.941	7.972	21,029,176	-0.36(-4.30%)
Jun 21, 2010	8.554	8.578	8.271	8.330	14,820,233	-0.09(-1.12%)
Jun 18, 2010	8.425	8.527	8.311	8.425	23,325,772	+0.14(+1.66%)
Jun 17, 2010	8.326	8.358	8.189	8.287	17,486,570	+0.07(+0.81%)
Jun 16, 2010	8.216	8.328	8.165	8.220	22,504,722	-0.07(-0.85%)
Jun 15, 2010	7.953	8.315	7.945	8.291	21,629,982	+0.45(+5.72%)
Jun 14, 2010	7.972	8.016	7.831	7.843	14,326,742	-0.03(-0.40%)
Jun 11, 2010	7.701	7.878	7.689	7.874	11,694,251	+0.02(+0.30%)
Jun 10, 2010	7.701	7.858	7.650	7.850	19,689,476	+0.31(+4.12%)
Jun 09, 2010	7.626	7.850	7.500	7.540	19,046,138	+0.03(+0.34%)
Jun 08, 2010	7.327	7.530	7.288	7.514	21,814,726	+0.17(+2.29%)
Jun 07, 2010	7.577	7.629	7.330	7.346	18,478,468	-0.17(-2.29%)
Jun 04, 2010	7.518	7.842	7.483	7.518	22,114,714	-0.34(-4.33%)
Jun 03, 2010	7.600	7.878	7.545	7.858	19,954,310	+0.24(+3.18%)
Jun 02, 2010	7.463	7.616	7.405	7.616	767	+0.23(+3.18%)
Jun 01, 2010	7.612	7.686	7.370	7.381	15,878,712	-0.34(-4.35%)
May 28, 2010	7.717	7.932	7.686	7.717	16,017,301	-0.14(-1.84%)
May 27, 2010	7.729	7.870	7.696	7.862	17,093,950	+0.33(+4.36%)
May 26, 2010	7.604	7.733	7.502	7.534	511	+0.06(+0.78%)
May 25, 2010	7.096	7.483	7.096	7.475	24,958,490	+0.05(+0.63%)
May 24, 2010	7.534	7.604	7.428	7.428	18,679,878	-0.15(-2.01%)
May 21, 2010	7.264	7.635	7.229	7.581	24,241,510	+0.11(+1.52%)
May 20, 2010	7.471	7.674	7.424	7.467	255	-0.43(-5.40%)
May 19, 2010	8.069	8.116	7.756	7.893	31,255,674	-0.25(-3.07%)
May 18, 2010	8.378	8.503	8.085	8.143	511	-0.12(-1.42%)
May 17, 2010	8.487	8.542	8.089	8.260	20,478,154	-0.20(-2.31%)
May 14, 2010	8.456	8.679	8.311	8.456	21,278,370	-0.24(-2.74%)
May 13, 2010	8.725	8.819	8.600	8.694	16,474,014	-0.06(-0.71%)
May 12, 2010	8.600	8.809	8.569	8.757	19,143,132	+0.23(+2.75%)
May 11, 2010	8.487	8.604	8.483	8.522	26,323,812	+0.13(+1.54%)
May 10, 2010	8.284	8.401	8.214	8.393	23,541,716	+0.45(+5.66%)
May 07, 2010	8.221	8.378	7.831	7.944	38,480,864	-0.28(-3.42%)
May 06, 2010	8.233	8.706	7.858	8.225	19,155	-0.50(-5.77%)
May 05, 2010	8.890	8.972	8.616	8.729	24,435,426	-0.39(-4.24%)
May 04, 2010	9.237	9.300	9.054	9.116	17,248,798	-0.31(-3.32%)
May 03, 2010	9.292	9.507	9.292	9.429	13,736,410	+0.20(+2.20%)
Apr 30, 2010	9.319	9.374	9.140	9.226	14,807,769	-0.06(-0.67%)
Apr 29, 2010	9.323	9.417	9.249	9.288	10,211,921	+0.04(+0.38%)
Apr 28, 2010	9.171	9.288	9.128	9.253	13,406,095	+0.06(+0.64%)
Apr 27, 2010	9.495	9.523	9.175	9.194	13,906,853	-0.36(-3.80%)
Apr 26, 2010	9.636	9.636	9.507	9.558	9,865,967	-0.02(-0.16%)
Apr 23, 2010	9.273	9.585	9.265	9.573	11,788,229	+0.30(+3.20%)
Apr 22, 2010	9.147	9.308	9.062	9.276	15,193,222	+0.02(+0.25%)
Apr 21, 2010	9.401	9.401	9.190	9.253	64,795	-0.09(-1.00%)
Apr 20, 2010	9.331	9.392	9.300	9.347	9,779,600	+0.10(+1.10%)
Apr 19, 2010	9.112	9.245	9.054	9.245	9,702,410	+0.04(+0.38%)
Apr 16, 2010	9.421	9.468	9.120	9.210	18,835,996	-0.26(-2.72%)
Apr 15, 2010	9.413	9.515	9.382	9.468	9,613,978	+0.01(+0.12%)
Apr 14, 2010	9.386	9.468	9.300	9.456	9,347,668	+0.09(+0.92%)
Apr 13, 2010	9.421	9.444	9.280	9.370	7,756,722	-0.09(-0.99%)
Apr 12, 2010	9.448	9.573	9.390	9.464	9,611,890	+0.04(+0.41%)
Apr 09, 2010	9.390	9.468	9.371	9.425	9,545,612	+0.07(+0.79%)
Apr 08, 2010	9.230	9.382	9.147	9.351	8,877,839	+0.08(+0.84%)
Apr 07, 2010	9.390	9.405	9.233	9.273	9,801,857	-0.14(-1.45%)
Apr 06, 2010	9.378	9.491	9.319	9.409	11,629,611	+0.05(+0.58%)
Apr 05, 2010	9.159	9.362	9.159	9.355	10,276,911	+0.22(+2.40%)
Apr 01, 2010	9.089	9.136	9.136	9.136	14,312,946	+0.11(+1.21%)
Mar 31, 2010	9.011	9.108	8.979	9.026	13,632,226	-0.01(-0.13%)
Mar 30, 2010	9.050	9.050	8.936	9.038	11,775,067	+0.06(+0.65%)
Mar 29, 2010	8.917	9.046	8.905	8.979	19,264,452	+0.09(+1.01%)
Mar 26, 2010	8.890	8.956	8.839	8.890	22,789,368	+0.02(+0.22%)
Mar 25, 2010	8.987	9.046	8.858	8.870	21,958,802	-0.07(-0.74%)
Mar 24, 2010	8.858	8.976	8.819	8.936	12,686,376	+0.02(+0.18%)
Mar 23, 2010	8.768	8.940	8.745	8.921	13,440,101	+0.13(+1.42%)
Mar 22, 2010	8.702	8.843	8.597	8.796	13,489,496	-0.01(-0.09%)
Mar 19, 2010	8.944	8.948	8.682	8.804	14,216,419	-0.11(-1.27%)
Mar 18, 2010	9.050	9.050	8.819	8.917	15,181,363	-0.11(-1.21%)
Mar 17, 2010	9.019	9.120	8.972	9.026	16,260,566	-0.00(-0.04%)
Mar 16, 2010	8.925	9.046	8.847	9.030	12,347,508	+0.16(+1.81%)
Mar 15, 2010	8.792	8.870	8.770	8.870	12,302,763	-0.07(-0.79%)
Mar 12, 2010	8.956	9.007	8.862	8.940	11,352,691	+0.03(+0.31%)
Mar 11, 2010	8.827	8.936	8.761	8.913	9,990,589	+0.04(+0.40%)
Mar 10, 2010	8.878	8.972	8.831	8.878	20,760,290	+0.01(+0.13%)
Mar 09, 2010	8.831	8.907	8.796	8.866	13,480,632	-0.02(-0.26%)
Mar 08, 2010	8.991	9.022	8.839	8.889	13,082,441	-0.10(-1.17%)
Mar 05, 2010	8.866	9.002	8.835	8.994	16,069,546	+0.23(+2.57%)
Mar 04, 2010	8.784	8.886	8.664	8.769	13,975,325	-0.02(-0.18%)
Mar 03, 2010	8.668	8.831	8.660	8.784	13,953,829	+0.12(+1.39%)
Mar 02, 2010	8.594	8.726	8.590	8.664	17,153,720	+0.09(+1.00%)
Mar 01, 2010	8.411	8.578	8.403	8.578	17,184,132	+0.20(+2.41%)
Feb 26, 2010	8.477	8.501	8.322	8.376	18,136,816	-0.07(-0.87%)
Feb 25, 2010	8.267	8.466	8.186	8.450	12,660,830	+0.05(+0.60%)
Feb 24, 2010	8.267	8.407	8.232	8.399	19,171,902	+0.13(+1.60%)
Feb 23, 2010	8.357	8.411	8.182	8.267	17,235,594	-0.12(-1.48%)
Feb 22, 2010	8.676	8.738	8.349	8.392	20,999,286	-0.26(-2.97%)
Feb 19, 2010	8.582	8.656	8.512	8.648	17,325,290	+0.03(+0.36%)
Feb 18, 2010	8.602	8.734	8.411	8.617	22,914,174	-0.09(-1.03%)
Feb 17, 2010	8.707	8.753	8.625	8.707	14,029,076	+0.01(+0.09%)
Feb 16, 2010	8.571	8.699	8.571	8.699	17,860,262	+0.28(+3.37%)
Feb 12, 2010	8.314	8.415	8.415	8.415	20,763,722	-0.02(-0.23%)
Feb 11, 2010	8.197	8.450	8.139	8.434	18,576,978	+0.21(+2.55%)
Feb 10, 2010	8.190	8.283	8.053	8.225	23,268,816	+0.04(+0.43%)
Feb 09, 2010	8.085	8.322	8.065	8.190	27,265,172	+0.22(+2.73%)
Feb 08, 2010	7.906	8.073	7.875	7.972	24,925,626	+0.09(+1.18%)
Feb 05, 2010	7.882	7.995	7.587	7.878	36,887,716	-0.08(-1.03%)
Feb 04, 2010	8.353	8.353	7.952	7.960	24,970,068	-0.46(-5.49%)
Feb 03, 2010	8.493	8.559	8.396	8.423	11,946,614	-0.12(-1.37%)
Feb 02, 2010	8.415	8.590	8.291	8.539	25,447,402	+0.23(+2.74%)
Feb 01, 2010	8.209	8.357	8.162	8.312	21,889,576	+0.21(+2.57%)
Jan 29, 2010	8.454	8.648	8.050	8.104	26,851,520	-0.33(-3.96%)
Jan 28, 2010	8.617	8.722	8.372	8.438	28,817,982	-0.11(-1.27%)
Jan 27, 2010	8.606	8.664	8.372	8.547	16,949,556	-0.08(-0.95%)
Jan 26, 2010	8.470	8.802	8.470	8.629	21,651,396	-0.19(-2.20%)
Jan 25, 2010	8.746	8.893	8.703	8.823	18,296,052	+0.22(+2.58%)
Jan 22, 2010	8.703	8.858	8.586	8.602	29,454,480	-0.19(-2.21%)
Jan 21, 2010	9.026	9.138	8.769	8.796	26,951,862	-0.20(-2.25%)
Jan 20, 2010	8.917	9.150	8.862	8.998	32,945,764	+0.02(+0.17%)
Jan 19, 2010	8.851	9.239	8.847	8.983	57,049,428	+0.67(+8.10%)
Jan 15, 2010	8.423	8.310	8.310	8.310	17,452,296	-0.13(-1.52%)
Jan 14, 2010	8.361	8.551	8.361	8.438	17,859,320	-0.05(-0.60%)
Jan 13, 2010	8.497	8.567	8.454	8.489	18,661,610	+0.01(+0.09%)
Jan 12, 2010	8.676	8.676	8.470	8.481	13,696,226	-0.26(-2.94%)
Jan 11, 2010	8.835	8.913	8.676	8.738	12,850,896	-0.05(-0.62%)
Jan 08, 2010	8.714	8.792	8.641	8.792	9,860,678	+0.07(+0.80%)
Jan 07, 2010	8.773	8.777	8.621	8.722	12,958,074	-0.06(-0.71%)
Jan 06, 2010	8.543	8.808	8.477	8.784	25,485,616	+0.28(+3.25%)
Jan 05, 2010	8.364	8.563	8.364	8.508	15,545,245	+0.10(+1.25%)
Jan 04, 2010	8.337	8.419	8.322	8.403	14,716,884	+0.21(+2.51%)
Dec 31, 2009	8.322	8.197	8.197	8.197	13,275,533	-0.09(-1.03%)
Dec 30, 2009	8.256	8.306	8.217	8.283	15,890,394	-0.00(-0.05%)
Dec 29, 2009	8.310	8.349	8.275	8.287	10,577,641	+0.02(+0.28%)
Dec 28, 2009	8.368	8.368	8.228	8.263	6,661,286	-0.05(-0.56%)
Dec 24, 2009	8.248	8.333	8.248	8.310	2,115,761	+0.05(+0.61%)
Dec 23, 2009	8.240	8.275	8.135	8.260	7,434,249	+0.05(+0.66%)
Dec 22, 2009	8.162	8.218	8.127	8.205	9,760,983	+0.06(+0.76%)
Dec 21, 2009	8.069	8.186	8.069	8.143	8,401,820	+0.10(+1.26%)
Dec 18, 2009	8.135	8.147	7.972	8.042	16,802,998	+0.03(+0.34%)
Dec 17, 2009	8.081	8.116	7.956	8.015	8,335,046	-0.09(-1.10%)
Dec 16, 2009	8.096	8.143	8.015	8.104	9,302,154	+0.10(+1.21%)
Dec 15, 2009	7.863	8.057	7.855	8.007	11,387,560	+0.11(+1.33%)
Dec 14, 2009	7.958	7.972	7.898	7.902	12,933,148	+0.28(+3.73%)
Dec 11, 2009	7.630	7.692	7.583	7.618	11,808,760	-0.01(-0.10%)
Dec 10, 2009	7.598	7.653	7.521	7.626	13,846,080	+0.10(+1.40%)
Dec 09, 2009	7.548	7.622	7.443	7.521	13,808,931	-0.04(-0.51%)
Dec 08, 2009	7.563	7.653	7.521	7.560	13,086,257	-0.12(-1.52%)
Dec 07, 2009	7.700	7.762	7.618	7.676	17,544,128	-0.00(-0.05%)
Dec 04, 2009	7.824	7.983	7.587	7.680	18,918,380	-0.08(-1.00%)
Dec 03, 2009	7.898	7.968	7.754	7.758	15,039,605	-0.09(-1.14%)
Dec 02, 2009	7.851	7.894	7.773	7.847	21,829,714	+0.00(+0.00%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services