Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	7.177	7.252	7.110	7.181	17,758	-0.03(-0.38%)
Aug 30, 2010	7.307	7.369	7.189	7.208	12,789,894	-0.11(-1.57%)
Aug 27, 2010	7.145	7.331	7.058	7.323	14,631,749	+0.14(+1.93%)
Aug 26, 2010	7.236	7.355	7.153	7.185	17,083,232	+0.00(+0.00%)
Aug 25, 2010	7.090	7.204	7.011	7.185	200,488	+0.08(+1.09%)
Aug 24, 2010	7.151	7.210	7.076	7.108	1,982	-0.16(-2.16%)
Aug 23, 2010	7.347	7.445	7.261	7.265	9,872,697	-0.06(-0.86%)
Aug 20, 2010	7.367	7.410	7.269	7.328	12,819,050	-0.10(-1.32%)
Aug 19, 2010	7.579	7.587	7.402	7.426	1,982	-0.19(-2.48%)
Aug 18, 2010	7.713	7.746	7.582	7.614	1,272	-0.12(-1.57%)
Aug 17, 2010	7.720	7.772	7.685	7.736	10,272,919	+0.10(+1.29%)
Aug 16, 2010	7.630	7.689	7.516	7.638	7,775,062	+0.00(+0.00%)
Aug 13, 2010	7.638	7.732	7.610	7.638	7,480,218	-0.00(-0.05%)
Aug 12, 2010	7.618	7.705	7.575	7.642	9,391,091	-0.07(-0.87%)
Aug 11, 2010	7.886	7.893	7.665	7.709	6,675	-0.34(-4.20%)
Aug 10, 2010	8.054	8.082	7.952	8.047	11,044,680	-0.11(-1.40%)
Aug 09, 2010	8.216	8.251	8.125	8.161	9,475,937	-0.03(-0.34%)
Aug 06, 2010	8.188	8.212	8.043	8.188	20,330,686	+0.02(+0.19%)
Aug 05, 2010	8.003	8.176	7.913	8.172	19,813,366	+0.12(+1.51%)
Aug 04, 2010	7.968	8.078	7.925	8.051	381	+0.09(+1.14%)
Aug 03, 2010	7.929	7.996	7.858	7.960	11,753,354	+0.03(+0.35%)
Aug 02, 2010	7.838	7.960	7.748	7.933	14,178,711	+0.31(+4.02%)
Jul 30, 2010	7.626	7.677	7.362	7.626	16,786,306	+0.11(+1.41%)
Jul 29, 2010	7.292	7.618	7.292	7.520	21,318,854	-0.12(-1.59%)
Jul 28, 2010	7.642	7.803	7.610	7.642	1,186	-0.11(-1.47%)
Jul 27, 2010	7.756	7.834	7.685	7.756	1,585	-0.04(-0.45%)
Jul 26, 2010	7.689	7.842	7.689	7.791	13,154,270	+0.07(+0.86%)
Jul 23, 2010	7.646	7.756	7.563	7.724	9,510,903	+0.05(+0.72%)
Jul 22, 2010	7.575	7.732	7.532	7.669	3,838	+0.20(+2.68%)
Jul 21, 2010	7.599	7.599	7.379	7.469	14,316,647	-0.09(-1.14%)
Jul 20, 2010	7.555	7.583	7.221	7.555	13,655,474	+0.19(+2.56%)
Jul 19, 2010	7.335	7.443	7.261	7.367	9,450,745	+0.03(+0.43%)
Jul 16, 2010	7.335	7.512	7.292	7.335	16,418,022	-0.13(-1.76%)
Jul 15, 2010	7.575	7.609	7.387	7.467	13,385,731	-0.11(-1.48%)
Jul 14, 2010	7.587	7.642	7.516	7.579	12,063,178	-0.07(-0.92%)
Jul 13, 2010	7.650	7.701	7.587	7.650	7,472	+0.10(+1.30%)
Jul 12, 2010	7.485	7.571	7.414	7.552	14,448,006	+0.04(+0.47%)
Jul 09, 2010	7.516	7.544	7.426	7.516	9,143,927	+0.01(+0.16%)
Jul 08, 2010	7.477	7.520	7.347	7.504	108,424	+0.13(+1.70%)
Jul 07, 2010	6.994	7.387	6.994	7.379	27,829,610	+0.37(+5.33%)
Jul 06, 2010	7.068	7.155	6.927	7.005	4,199	+0.06(+0.91%)
Jul 02, 2010	6.943	7.147	6.888	6.943	18,394,460	-0.09(-1.28%)
Jul 01, 2010	7.194	7.249	6.903	7.033	29,714,280	-0.15(-2.08%)
Jun 30, 2010	7.347	7.387	7.143	7.182	6,665	-0.09(-1.24%)
Jun 29, 2010	7.548	7.548	7.210	7.273	29,003,098	-0.51(-6.61%)
Jun 25, 2010	7.787	7.874	7.646	7.787	26,621,664	+0.01(+0.15%)
Jun 24, 2010	7.901	7.929	7.740	7.775	15,149,561	-0.14(-1.79%)
Jun 23, 2010	7.984	8.003	7.815	7.917	16,258,452	-0.05(-0.59%)
Jun 22, 2010	8.326	8.377	7.933	7.964	21,050,996	-0.36(-4.30%)
Jun 21, 2010	8.546	8.569	8.263	8.322	14,835,611	-0.09(-1.12%)
Jun 18, 2010	8.416	8.518	8.302	8.416	23,349,976	+0.14(+1.66%)
Jun 17, 2010	8.318	8.349	8.180	8.278	17,504,716	+0.07(+0.81%)
Jun 16, 2010	8.208	8.320	8.157	8.212	22,528,074	-0.07(-0.85%)
Jun 15, 2010	7.944	8.306	7.937	8.282	21,652,428	+0.45(+5.72%)
Jun 14, 2010	7.964	8.007	7.823	7.834	14,341,608	-0.03(-0.40%)
Jun 11, 2010	7.693	7.870	7.681	7.866	11,706,385	+0.02(+0.30%)
Jun 10, 2010	7.693	7.850	7.642	7.842	19,709,908	+0.31(+4.12%)
Jun 09, 2010	7.618	7.842	7.493	7.532	19,065,902	+0.03(+0.34%)
Jun 08, 2010	7.319	7.522	7.280	7.506	21,837,362	+0.17(+2.29%)
Jun 07, 2010	7.569	7.622	7.323	7.339	18,497,644	-0.17(-2.29%)
Jun 04, 2010	7.510	7.834	7.475	7.510	22,137,662	-0.34(-4.33%)
Jun 03, 2010	7.592	7.869	7.538	7.850	19,975,016	+0.24(+3.18%)
Jun 02, 2010	7.456	7.608	7.397	7.608	768	+0.23(+3.18%)
Jun 01, 2010	7.604	7.678	7.362	7.374	15,895,189	-0.34(-4.35%)
May 28, 2010	7.709	7.924	7.678	7.709	16,033,922	-0.14(-1.84%)
May 27, 2010	7.721	7.862	7.688	7.854	17,111,688	+0.33(+4.36%)
May 26, 2010	7.596	7.725	7.495	7.526	512	+0.06(+0.78%)
May 25, 2010	7.089	7.475	7.089	7.467	24,984,388	+0.05(+0.63%)
May 24, 2010	7.526	7.596	7.420	7.420	18,699,262	-0.15(-2.01%)
May 21, 2010	7.257	7.627	7.221	7.573	24,266,664	+0.11(+1.52%)
May 20, 2010	7.463	7.666	7.417	7.460	256	-0.43(-5.40%)
May 19, 2010	8.061	8.107	7.748	7.885	31,288,108	-0.25(-3.07%)
May 18, 2010	8.369	8.494	8.076	8.135	512	-0.12(-1.42%)
May 17, 2010	8.478	8.533	8.080	8.252	20,499,402	-0.20(-2.31%)
May 14, 2010	8.447	8.670	8.303	8.447	21,300,450	-0.24(-2.74%)
May 13, 2010	8.716	8.810	8.592	8.685	16,491,108	-0.06(-0.71%)
May 12, 2010	8.592	8.800	8.560	8.748	19,162,996	+0.23(+2.75%)
May 11, 2010	8.478	8.595	8.474	8.513	26,351,128	+0.13(+1.54%)
May 10, 2010	8.275	8.392	8.205	8.385	23,566,144	+0.45(+5.66%)
May 07, 2010	8.213	8.369	7.823	7.936	38,520,792	-0.28(-3.42%)
May 06, 2010	8.225	8.697	7.850	8.217	19,175	-0.50(-5.77%)
May 05, 2010	8.880	8.962	8.607	8.720	24,460,782	-0.39(-4.24%)
May 04, 2010	9.228	9.290	9.044	9.107	17,266,696	-0.31(-3.32%)
May 03, 2010	9.282	9.497	9.282	9.419	13,750,663	+0.20(+2.20%)
Apr 30, 2010	9.310	9.364	9.130	9.216	14,823,135	-0.06(-0.67%)
Apr 29, 2010	9.314	9.407	9.239	9.279	10,222,518	+0.04(+0.38%)
Apr 28, 2010	9.161	9.279	9.118	9.243	13,420,006	+0.06(+0.64%)
Apr 27, 2010	9.485	9.513	9.165	9.185	13,921,284	-0.36(-3.80%)
Apr 26, 2010	9.626	9.626	9.497	9.548	9,876,204	-0.02(-0.16%)
Apr 23, 2010	9.263	9.575	9.255	9.563	11,800,461	+0.30(+3.20%)
Apr 22, 2010	9.138	9.298	9.052	9.267	15,208,987	+0.02(+0.25%)
Apr 21, 2010	9.392	9.392	9.181	9.243	64,862	-0.09(-1.00%)
Apr 20, 2010	9.321	9.382	9.290	9.337	9,789,748	+0.10(+1.10%)
Apr 19, 2010	9.103	9.236	9.044	9.236	9,712,478	+0.04(+0.38%)
Apr 16, 2010	9.411	9.458	9.111	9.200	18,855,540	-0.26(-2.72%)
Apr 15, 2010	9.403	9.505	9.372	9.458	9,623,954	+0.01(+0.12%)
Apr 14, 2010	9.376	9.458	9.290	9.446	9,357,367	+0.09(+0.92%)
Apr 13, 2010	9.411	9.435	9.271	9.361	7,764,770	-0.09(-0.99%)
Apr 12, 2010	9.439	9.563	9.380	9.454	9,621,864	+0.04(+0.41%)
Apr 09, 2010	9.380	9.458	9.361	9.415	9,555,517	+0.07(+0.79%)
Apr 08, 2010	9.220	9.372	9.138	9.341	8,887,052	+0.08(+0.84%)
Apr 07, 2010	9.380	9.396	9.224	9.263	9,812,028	-0.14(-1.45%)
Apr 06, 2010	9.368	9.482	9.310	9.400	11,641,679	+0.05(+0.58%)
Apr 05, 2010	9.150	9.353	9.150	9.345	10,287,575	+0.22(+2.40%)
Apr 01, 2010	9.079	9.126	9.126	9.126	14,327,797	+0.11(+1.21%)
Mar 31, 2010	9.001	9.099	8.970	9.017	13,646,371	-0.01(-0.13%)
Mar 30, 2010	9.040	9.040	8.927	9.029	11,787,285	+0.06(+0.65%)
Mar 29, 2010	8.908	9.037	8.896	8.970	19,284,442	+0.09(+1.01%)
Mar 26, 2010	8.880	8.947	8.830	8.880	22,813,016	+0.02(+0.22%)
Mar 25, 2010	8.978	9.037	8.849	8.861	21,981,588	-0.07(-0.74%)
Mar 24, 2010	8.849	8.966	8.810	8.927	12,699,540	+0.02(+0.18%)
Mar 23, 2010	8.759	8.931	8.736	8.912	13,454,047	+0.12(+1.42%)
Mar 22, 2010	8.693	8.834	8.588	8.787	13,503,493	-0.01(-0.09%)
Mar 19, 2010	8.935	8.939	8.673	8.794	14,231,170	-0.11(-1.27%)
Mar 18, 2010	9.040	9.040	8.810	8.908	15,197,116	-0.11(-1.21%)
Mar 17, 2010	9.009	9.111	8.962	9.017	16,277,439	-0.00(-0.04%)
Mar 16, 2010	8.916	9.037	8.837	9.021	12,360,320	+0.16(+1.81%)
Mar 15, 2010	8.783	8.861	8.760	8.861	12,315,529	-0.07(-0.79%)
Mar 12, 2010	8.947	8.997	8.853	8.931	11,364,471	+0.03(+0.31%)
Mar 11, 2010	8.818	8.927	8.752	8.904	10,000,955	+0.04(+0.40%)
Mar 10, 2010	8.869	8.962	8.822	8.869	20,781,832	+0.01(+0.13%)
Mar 09, 2010	8.822	8.898	8.787	8.857	13,494,620	-0.02(-0.26%)
Mar 08, 2010	8.981	9.012	8.830	8.880	13,096,015	-0.10(-1.17%)
Mar 05, 2010	8.857	8.993	8.826	8.985	16,086,220	+0.23(+2.57%)
Mar 04, 2010	8.775	8.876	8.655	8.760	13,989,826	-0.02(-0.18%)
Mar 03, 2010	8.659	8.822	8.651	8.775	13,968,308	+0.12(+1.39%)
Mar 02, 2010	8.585	8.717	8.581	8.655	17,171,520	+0.09(+1.00%)
Mar 01, 2010	8.402	8.569	8.395	8.569	17,201,962	+0.20(+2.41%)
Feb 26, 2010	8.468	8.492	8.313	8.367	18,155,634	-0.07(-0.87%)
Feb 25, 2010	8.259	8.457	8.177	8.441	12,673,967	+0.05(+0.60%)
Feb 24, 2010	8.259	8.399	8.224	8.391	19,191,796	+0.13(+1.60%)
Feb 23, 2010	8.348	8.402	8.173	8.259	17,253,478	-0.12(-1.48%)
Feb 22, 2010	8.667	8.729	8.340	8.383	21,021,076	-0.26(-2.97%)
Feb 19, 2010	8.573	8.647	8.503	8.639	17,343,268	+0.03(+0.36%)
Feb 18, 2010	8.593	8.725	8.402	8.608	22,937,950	-0.09(-1.03%)
Feb 17, 2010	8.698	8.744	8.616	8.698	14,043,633	+0.01(+0.09%)
Feb 16, 2010	8.562	8.690	8.562	8.690	17,878,794	+0.28(+3.37%)
Feb 12, 2010	8.305	8.406	8.406	8.406	20,785,266	-0.02(-0.23%)
Feb 11, 2010	8.189	8.441	8.131	8.426	18,596,254	+0.21(+2.55%)
Feb 10, 2010	8.181	8.274	8.045	8.216	23,292,960	+0.03(+0.43%)
Feb 09, 2010	8.076	8.313	8.057	8.181	27,293,462	+0.22(+2.73%)
Feb 08, 2010	7.897	8.064	7.866	7.963	24,951,490	+0.09(+1.18%)
Feb 05, 2010	7.874	7.987	7.579	7.870	36,925,992	-0.08(-1.03%)
Feb 04, 2010	8.344	8.344	7.944	7.952	24,995,978	-0.46(-5.49%)
Feb 03, 2010	8.484	8.550	8.387	8.414	11,959,010	-0.12(-1.37%)
Feb 02, 2010	8.406	8.581	8.282	8.531	25,473,808	+0.23(+2.74%)
Feb 01, 2010	8.200	8.348	8.154	8.303	21,912,288	+0.21(+2.57%)
Jan 29, 2010	8.445	8.639	8.041	8.096	26,879,382	-0.33(-3.96%)
Jan 28, 2010	8.608	8.713	8.364	8.430	28,847,884	-0.11(-1.27%)
Jan 27, 2010	8.597	8.655	8.364	8.538	16,967,144	-0.08(-0.95%)
Jan 26, 2010	8.461	8.793	8.461	8.620	21,673,862	-0.19(-2.20%)
Jan 25, 2010	8.737	8.884	8.694	8.814	18,315,036	+0.22(+2.58%)
Jan 22, 2010	8.694	8.849	8.577	8.593	29,485,042	-0.19(-2.21%)
Jan 21, 2010	9.016	9.129	8.760	8.787	26,979,828	-0.20(-2.25%)
Jan 20, 2010	8.907	9.141	8.853	8.989	32,979,950	+0.02(+0.17%)
Jan 19, 2010	8.841	9.230	8.838	8.973	57,108,624	+0.67(+8.10%)
Jan 15, 2010	8.414	8.301	8.301	8.301	17,470,404	-0.13(-1.52%)
Jan 14, 2010	8.352	8.542	8.352	8.430	17,877,852	-0.05(-0.60%)
Jan 13, 2010	8.488	8.558	8.445	8.480	18,680,974	+0.01(+0.09%)
Jan 12, 2010	8.667	8.667	8.461	8.472	13,710,437	-0.26(-2.94%)
Jan 11, 2010	8.826	8.904	8.667	8.729	12,864,230	-0.05(-0.62%)
Jan 08, 2010	8.705	8.783	8.632	8.783	9,870,910	+0.07(+0.80%)
Jan 07, 2010	8.764	8.768	8.612	8.713	12,971,519	-0.06(-0.71%)
Jan 06, 2010	8.535	8.799	8.468	8.775	25,512,060	+0.28(+3.24%)
Jan 05, 2010	8.356	8.554	8.356	8.500	15,561,375	+0.10(+1.25%)
Jan 04, 2010	8.329	8.410	8.313	8.395	14,732,155	+0.21(+2.51%)
Dec 31, 2009	8.313	8.189	8.189	8.189	13,289,308	-0.09(-1.03%)
Dec 30, 2009	8.247	8.298	8.208	8.274	15,906,883	-0.00(-0.05%)
Dec 29, 2009	8.301	8.340	8.266	8.278	10,588,616	+0.02(+0.28%)
Dec 28, 2009	8.360	8.360	8.220	8.255	6,668,198	-0.05(-0.56%)
Dec 24, 2009	8.239	8.325	8.239	8.301	2,117,956	+0.05(+0.61%)
Dec 23, 2009	8.232	8.266	8.127	8.251	7,441,963	+0.05(+0.66%)
Dec 22, 2009	8.154	8.209	8.119	8.197	9,771,112	+0.06(+0.76%)
Dec 21, 2009	8.061	8.177	8.061	8.134	8,410,538	+0.10(+1.26%)
Dec 18, 2009	8.127	8.138	7.963	8.033	16,820,432	+0.03(+0.34%)
Dec 17, 2009	8.072	8.107	7.948	8.006	8,343,695	-0.09(-1.10%)
Dec 16, 2009	8.088	8.134	8.006	8.096	9,311,806	+0.10(+1.21%)
Dec 15, 2009	7.855	8.049	7.847	7.998	11,399,376	+0.10(+1.33%)
Dec 14, 2009	7.950	7.963	7.890	7.894	12,946,567	+0.28(+3.73%)
Dec 11, 2009	7.622	7.684	7.575	7.610	11,821,013	-0.01(-0.10%)
Dec 10, 2009	7.591	7.645	7.513	7.618	13,860,447	+0.10(+1.40%)
Dec 09, 2009	7.540	7.614	7.435	7.513	13,823,259	-0.04(-0.51%)
Dec 08, 2009	7.556	7.645	7.513	7.552	13,099,836	-0.12(-1.52%)
Dec 07, 2009	7.692	7.754	7.610	7.668	17,562,332	-0.00(-0.05%)
Dec 04, 2009	7.816	7.975	7.579	7.672	18,938,010	-0.08(-1.00%)
Dec 03, 2009	7.890	7.960	7.746	7.750	15,055,210	-0.09(-1.14%)
Dec 02, 2009	7.843	7.886	7.765	7.839	21,852,366	+0.00(+0.00%)
Dec 01, 2009	7.816	7.897	7.761	7.839	18,899,924	+0.11(+1.46%)
Nov 30, 2009	7.796	7.831	7.626	7.727	18,977,348	-0.03(-0.40%)
Nov 27, 2009	7.808	7.808	7.594	7.758	9,552,048	-0.22(-2.73%)
Nov 25, 2009	7.905	7.998	7.824	7.975	13,035,472	+0.28(+3.69%)
Nov 24, 2009	7.804	7.913	7.668	7.692	12,694,162	-0.10(-1.30%)
Nov 23, 2009	7.851	7.952	7.738	7.793	11,473,013	+0.08(+1.06%)
Nov 20, 2009	7.641	7.734	7.556	7.711	18,704,308	+0.01(+0.15%)
Nov 19, 2009	7.874	7.874	7.629	7.699	13,609,758	-0.22(-2.80%)
Nov 18, 2009	8.022	8.022	7.793	7.921	12,389,713	-0.05(-0.68%)
Nov 17, 2009	7.987	8.002	7.874	7.975	11,167,681	-0.05(-0.63%)
Nov 16, 2009	7.769	8.026	7.769	8.026	16,314,008	+0.24(+3.04%)
Nov 13, 2009	7.684	7.866	7.626	7.789	12,853,024	+0.08(+1.06%)
Nov 12, 2009	7.793	7.909	7.672	7.707	13,510,892	-0.12(-1.54%)
Nov 11, 2009	7.956	7.956	7.738	7.828	12,500,164	-0.01(-0.10%)
Nov 10, 2009	7.820	7.882	7.688	7.835	10,867,497	-0.00(-0.05%)
Nov 09, 2009	7.695	7.847	7.695	7.839	12,017,793	+0.24(+3.12%)
Nov 06, 2009	7.559	7.703	7.525	7.602	10,540,290	-0.03(-0.36%)
Nov 05, 2009	7.521	7.668	7.462	7.629	13,519,127	+0.16(+2.13%)
Nov 04, 2009	7.493	7.610	7.447	7.470	16,409,623	+0.07(+0.94%)
Nov 03, 2009	7.089	7.416	7.070	7.400	19,570,014	+0.22(+3.08%)
Nov 02, 2009	7.373	7.462	7.058	7.179	22,482,050	-0.14(-1.96%)
Oct 30, 2009	7.528	7.536	7.200	7.323	24,084,722	-0.26(-3.43%)
Oct 29, 2009	7.427	7.626	7.190	7.583	24,053,076	+0.49(+6.96%)
Oct 28, 2009	7.284	7.400	7.082	7.089	20,548,160	-0.26(-3.54%)
Oct 27, 2009	7.346	7.497	7.307	7.350	14,648,401	+0.02(+0.26%)
Oct 26, 2009	7.458	7.692	7.284	7.330	22,386,066	-0.10(-1.36%)
Oct 23, 2009	7.462	7.486	7.381	7.431	16,361,019	-0.26(-3.34%)
Oct 22, 2009	7.703	7.707	7.556	7.688	15,569,926	-0.02(-0.25%)
Oct 21, 2009	7.633	7.894	7.629	7.707	19,449,632	-0.01(-0.10%)
Oct 20, 2009	7.618	7.719	7.602	7.715	13,145,500	-0.10(-1.29%)
Oct 19, 2009	7.703	7.843	7.699	7.816	10,192,110	+0.07(+0.90%)
Oct 16, 2009	7.789	7.847	7.680	7.746	15,016,166	-0.11(-1.43%)
Oct 15, 2009	7.645	7.866	7.618	7.859	16,433,641	+0.18(+2.33%)
Oct 14, 2009	7.692	7.715	7.598	7.680	12,323,913	+0.04(+0.51%)
Oct 13, 2009	7.587	7.680	7.458	7.641	14,100,665	+0.07(+0.87%)
Oct 12, 2009	7.703	7.742	7.536	7.575	9,160,263	+0.04(+0.57%)
Oct 09, 2009	7.509	7.587	7.466	7.532	11,734,546	-0.01(-0.15%)
Oct 08, 2009	7.187	7.583	7.167	7.544	27,479,880	+0.37(+5.20%)
Oct 07, 2009	7.132	7.171	7.047	7.171	12,665,181	+0.07(+0.93%)
Oct 06, 2009	6.981	7.175	6.938	7.105	18,719,814	+0.25(+3.63%)
Oct 05, 2009	6.557	6.907	6.538	6.856	28,795,182	+0.30(+4.50%)
Oct 02, 2009	6.445	6.693	6.437	6.561	19,727,168	+0.00(+0.00%)
Oct 01, 2009	6.922	6.977	6.549	6.561	28,206,958	-0.38(-5.48%)
Sep 30, 2009	7.097	7.128	6.852	6.942	23,072,882	-0.12(-1.65%)
Sep 29, 2009	6.973	7.136	6.938	7.058	12,016,179	+0.05(+0.72%)
Sep 28, 2009	6.926	7.035	6.849	7.008	11,484,702	+0.12(+1.75%)
Sep 25, 2009	6.946	7.074	6.860	6.887	12,041,677	-0.10(-1.45%)
Sep 24, 2009	7.183	7.187	6.942	6.988	12,232,975	-0.16(-2.23%)
Sep 23, 2009	7.392	7.416	7.144	7.148	13,399,064	-0.23(-3.06%)
Sep 22, 2009	7.256	7.389	7.249	7.373	11,778,061	+0.22(+3.04%)
Sep 21, 2009	7.016	7.194	6.946	7.155	11,102,066	+0.02(+0.27%)
Sep 18, 2009	7.249	7.280	7.051	7.136	14,601,661	-0.07(-1.02%)
Sep 17, 2009	7.412	7.462	7.171	7.210	16,507,440	-0.08(-1.11%)
Sep 16, 2009	7.342	7.424	7.241	7.291	16,409,351	+0.01(+0.20%)
Sep 15, 2009	7.163	7.330	7.128	7.276	20,407,748	+0.17(+2.35%)
Sep 14, 2009	7.000	7.175	6.961	7.109	24,457,504	+0.04(+0.55%)
Sep 11, 2009	6.907	7.082	6.884	7.070	17,514,422	+0.21(+3.00%)
Sep 10, 2009	6.717	6.922	6.569	6.864	14,355,292	+0.21(+3.21%)
Sep 09, 2009	6.724	6.821	6.612	6.650	13,792,849	-0.07(-1.04%)
Sep 08, 2009	6.631	6.724	6.553	6.720	12,890,083	+0.21(+3.28%)
Sep 04, 2009	6.410	6.507	6.324	6.507	7,247,345	+0.14(+2.20%)
Sep 03, 2009	6.281	6.421	6.278	6.367	14,246,340	+0.09(+1.49%)
Sep 02, 2009	6.223	6.324	6.142	6.274	25,668,618	+0.02(+0.25%)

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