Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	9.106	9.205	9.074	9.122	13,489,876	-0.01(-0.13%)
Mar 30, 2010	9.145	9.145	9.031	9.133	11,652,110	+0.06(+0.65%)
Mar 29, 2010	9.011	9.141	8.999	9.074	19,063,290	+0.09(+1.01%)
Mar 26, 2010	8.983	9.051	8.932	8.983	22,551,398	+0.02(+0.22%)
Mar 25, 2010	9.082	9.141	8.952	8.964	21,729,504	-0.07(-0.74%)
Mar 24, 2010	8.952	9.070	8.912	9.031	12,553,903	+0.02(+0.18%)
Mar 23, 2010	8.861	9.035	8.837	9.015	13,299,758	+0.13(+1.42%)
Mar 22, 2010	8.794	8.936	8.687	8.889	13,348,637	-0.01(-0.09%)
Mar 19, 2010	9.039	9.043	8.774	8.897	14,067,969	-0.11(-1.27%)
Mar 18, 2010	9.145	9.145	8.912	9.011	15,022,837	-0.11(-1.21%)
Mar 17, 2010	9.114	9.216	9.066	9.122	16,090,771	-0.00(-0.04%)
Mar 16, 2010	9.019	9.141	8.940	9.126	12,218,574	+0.16(+1.81%)
Mar 15, 2010	8.885	8.964	8.862	8.964	12,174,296	-0.07(-0.79%)
Mar 12, 2010	9.051	9.102	8.956	9.035	11,234,144	+0.03(+0.31%)
Mar 11, 2010	8.920	9.031	8.853	9.007	9,886,266	+0.04(+0.40%)
Mar 10, 2010	8.972	9.066	8.924	8.972	20,543,508	+0.01(+0.13%)
Mar 09, 2010	8.924	9.001	8.889	8.960	13,339,865	-0.02(-0.26%)
Mar 08, 2010	9.085	9.117	8.932	8.983	12,945,832	-0.11(-1.17%)
Mar 05, 2010	8.960	9.097	8.928	9.089	15,901,745	+0.23(+2.57%)
Mar 04, 2010	8.877	8.979	8.755	8.861	13,829,392	-0.02(-0.18%)
Mar 03, 2010	8.759	8.924	8.751	8.877	13,808,121	+0.12(+1.39%)
Mar 02, 2010	8.685	8.818	8.681	8.755	16,974,598	+0.09(+1.00%)
Mar 01, 2010	8.500	8.669	8.492	8.669	17,004,692	+0.20(+2.41%)
Feb 26, 2010	8.567	8.590	8.410	8.465	17,947,428	-0.07(-0.87%)
Feb 25, 2010	8.355	8.555	8.272	8.539	12,528,623	+0.05(+0.60%)
Feb 24, 2010	8.355	8.496	8.319	8.488	18,971,706	+0.13(+1.60%)
Feb 23, 2010	8.445	8.500	8.268	8.355	17,055,616	-0.13(-1.48%)
Feb 22, 2010	8.767	8.830	8.437	8.480	20,780,008	-0.26(-2.97%)
Feb 19, 2010	8.673	8.747	8.602	8.740	17,144,378	+0.03(+0.36%)
Feb 18, 2010	8.692	8.826	8.500	8.708	22,674,900	-0.09(-1.03%)
Feb 17, 2010	8.799	8.846	8.716	8.799	13,882,582	+0.01(+0.09%)
Feb 16, 2010	8.661	8.791	8.661	8.791	17,673,762	+0.29(+3.37%)
Feb 12, 2010	8.402	8.504	8.504	8.504	20,546,904	-0.02(-0.23%)
Feb 11, 2010	8.284	8.539	8.225	8.524	18,382,994	+0.21(+2.55%)
Feb 10, 2010	8.276	8.370	8.138	8.311	23,025,838	+0.04(+0.43%)
Feb 09, 2010	8.170	8.410	8.150	8.276	26,980,464	+0.22(+2.73%)
Feb 08, 2010	7.989	8.158	7.958	8.056	24,665,348	+0.09(+1.18%)
Feb 05, 2010	7.965	8.079	7.667	7.962	36,502,528	-0.08(-1.03%)
Feb 04, 2010	8.441	8.441	8.036	8.044	24,709,326	-0.47(-5.49%)
Feb 03, 2010	8.582	8.649	8.484	8.512	11,821,866	-0.12(-1.37%)
Feb 02, 2010	8.504	8.681	8.378	8.630	25,181,676	+0.23(+2.74%)
Feb 01, 2010	8.296	8.445	8.248	8.400	21,661,000	+0.21(+2.57%)
Jan 29, 2010	8.543	8.740	8.134	8.189	26,571,132	-0.34(-3.96%)
Jan 28, 2010	8.708	8.814	8.461	8.527	28,517,060	-0.11(-1.27%)
Jan 27, 2010	8.696	8.755	8.461	8.637	16,772,567	-0.08(-0.95%)
Jan 26, 2010	8.559	8.895	8.559	8.720	21,425,308	-0.20(-2.20%)
Jan 25, 2010	8.838	8.987	8.795	8.916	18,105,002	+0.22(+2.58%)
Jan 22, 2010	8.795	8.952	8.677	8.692	29,146,910	-0.20(-2.21%)
Jan 21, 2010	9.121	9.235	8.861	8.889	26,670,426	-0.20(-2.25%)
Jan 20, 2010	9.011	9.247	8.956	9.093	32,601,738	+0.02(+0.17%)
Jan 19, 2010	8.944	9.337	8.940	9.078	56,453,708	+0.68(+8.10%)
Jan 15, 2010	8.512	8.398	8.398	8.398	17,270,056	-0.13(-1.52%)
Jan 14, 2010	8.449	8.641	8.449	8.527	17,672,830	-0.05(-0.60%)
Jan 13, 2010	8.586	8.657	8.543	8.579	18,466,742	+0.01(+0.09%)
Jan 12, 2010	8.767	8.767	8.559	8.571	13,553,208	-0.26(-2.94%)
Jan 11, 2010	8.928	9.007	8.767	8.830	12,716,704	-0.06(-0.62%)
Jan 08, 2010	8.806	8.885	8.732	8.885	9,757,712	+0.07(+0.80%)
Jan 07, 2010	8.865	8.869	8.712	8.814	12,822,764	-0.06(-0.71%)
Jan 06, 2010	8.634	8.901	8.567	8.877	25,219,492	+0.28(+3.24%)
Jan 05, 2010	8.453	8.653	8.453	8.598	15,382,918	+0.11(+1.25%)
Jan 04, 2010	8.425	8.508	8.410	8.492	14,563,208	+0.21(+2.51%)
Dec 31, 2009	8.410	8.284	8.284	8.284	13,136,908	-0.09(-1.03%)
Dec 30, 2009	8.343	8.394	8.303	8.370	15,724,464	-0.00(-0.05%)
Dec 29, 2009	8.398	8.437	8.362	8.374	10,467,187	+0.02(+0.28%)
Dec 28, 2009	8.457	8.457	8.315	8.351	6,591,728	-0.05(-0.56%)
Dec 24, 2009	8.335	8.421	8.335	8.398	2,093,668	+0.05(+0.61%)
Dec 23, 2009	8.327	8.362	8.221	8.347	7,356,620	+0.06(+0.66%)
Dec 22, 2009	8.248	8.304	8.213	8.292	9,659,057	+0.06(+0.76%)
Dec 21, 2009	8.154	8.272	8.154	8.229	8,314,087	+0.10(+1.26%)
Dec 18, 2009	8.221	8.233	8.056	8.127	16,627,538	+0.03(+0.34%)
Dec 17, 2009	8.166	8.201	8.040	8.099	8,248,010	-0.09(-1.10%)
Dec 16, 2009	8.182	8.229	8.099	8.189	9,205,019	+0.10(+1.21%)
Dec 15, 2009	7.946	8.142	7.938	8.091	11,268,649	+0.11(+1.33%)
Dec 14, 2009	8.042	8.056	7.981	7.985	12,798,097	+0.29(+3.73%)
Dec 11, 2009	7.710	7.773	7.663	7.698	11,685,450	-0.01(-0.10%)
Dec 10, 2009	7.679	7.734	7.600	7.706	13,701,497	+0.11(+1.40%)
Dec 09, 2009	7.628	7.702	7.521	7.600	13,664,735	-0.04(-0.51%)
Dec 08, 2009	7.643	7.734	7.600	7.639	12,949,608	-0.12(-1.52%)
Dec 07, 2009	7.781	7.844	7.698	7.757	17,360,928	-0.00(-0.05%)
Dec 04, 2009	7.907	8.068	7.667	7.761	18,720,832	-0.08(-1.00%)
Dec 03, 2009	7.981	8.052	7.836	7.840	14,882,559	-0.09(-1.14%)
Dec 02, 2009	7.934	7.977	7.855	7.930	21,601,764	+0.00(+0.00%)
Dec 01, 2009	7.907	7.989	7.852	7.930	18,683,182	+0.11(+1.46%)
Nov 30, 2009	7.887	7.922	7.714	7.816	18,759,718	-0.03(-0.40%)
Nov 27, 2009	7.899	7.899	7.683	7.848	9,442,506	-0.22(-2.73%)
Nov 25, 2009	7.997	8.091	7.915	8.068	12,885,982	+0.29(+3.69%)
Nov 24, 2009	7.895	8.005	7.757	7.781	12,548,587	-0.10(-1.30%)
Nov 23, 2009	7.942	8.044	7.828	7.883	11,341,441	+0.08(+1.06%)
Nov 20, 2009	7.730	7.824	7.643	7.800	18,489,808	+0.01(+0.15%)
Nov 19, 2009	7.965	7.965	7.718	7.789	13,453,683	-0.22(-2.80%)
Nov 18, 2009	8.115	8.115	7.883	8.013	12,247,629	-0.06(-0.68%)
Nov 17, 2009	8.079	8.095	7.965	8.068	11,039,611	-0.05(-0.63%)
Nov 16, 2009	7.859	8.119	7.859	8.119	16,126,921	+0.24(+3.04%)
Nov 13, 2009	7.773	7.958	7.714	7.879	12,705,627	+0.08(+1.06%)
Nov 12, 2009	7.883	8.001	7.761	7.797	13,355,950	-0.12(-1.54%)
Nov 11, 2009	8.048	8.048	7.828	7.918	12,356,813	-0.01(-0.10%)
Nov 10, 2009	7.910	7.973	7.777	7.926	10,742,870	-0.00(-0.05%)
Nov 09, 2009	7.785	7.938	7.785	7.930	11,879,975	+0.24(+3.12%)
Nov 06, 2009	7.647	7.793	7.612	7.690	10,419,415	-0.03(-0.36%)
Nov 05, 2009	7.608	7.757	7.549	7.718	13,364,091	+0.16(+2.13%)
Nov 04, 2009	7.580	7.698	7.533	7.557	16,221,440	+0.07(+0.94%)
Nov 03, 2009	7.172	7.502	7.152	7.486	19,345,588	+0.22(+3.08%)
Nov 02, 2009	7.459	7.549	7.140	7.262	22,224,228	-0.15(-1.96%)
Oct 30, 2009	7.616	7.624	7.284	7.407	23,808,520	-0.26(-3.43%)
Oct 29, 2009	7.514	7.714	7.274	7.671	23,777,238	+0.50(+6.96%)
Oct 28, 2009	7.368	7.486	7.164	7.172	20,312,516	-0.26(-3.54%)
Oct 27, 2009	7.431	7.584	7.392	7.435	14,480,415	+0.02(+0.26%)
Oct 26, 2009	7.545	7.781	7.368	7.415	22,129,346	-0.10(-1.36%)
Oct 23, 2009	7.549	7.573	7.466	7.518	16,173,393	-0.26(-3.34%)
Oct 22, 2009	7.793	7.797	7.643	7.777	15,391,372	-0.02(-0.25%)
Oct 21, 2009	7.722	7.985	7.718	7.797	19,226,586	-0.01(-0.10%)
Oct 20, 2009	7.706	7.808	7.690	7.804	12,994,749	-0.10(-1.29%)
Oct 19, 2009	7.793	7.934	7.789	7.907	10,075,227	+0.07(+0.90%)
Oct 16, 2009	7.879	7.938	7.769	7.836	14,843,963	-0.11(-1.43%)
Oct 15, 2009	7.734	7.958	7.706	7.950	16,245,182	+0.18(+2.33%)
Oct 14, 2009	7.781	7.804	7.686	7.769	12,182,584	+0.04(+0.51%)
Oct 13, 2009	7.675	7.769	7.545	7.730	13,938,960	+0.07(+0.87%)
Oct 12, 2009	7.793	7.832	7.624	7.663	9,055,214	+0.04(+0.57%)
Oct 09, 2009	7.596	7.675	7.553	7.620	11,599,976	-0.01(-0.15%)
Oct 08, 2009	7.270	7.671	7.250	7.631	27,164,742	+0.38(+5.20%)
Oct 07, 2009	7.215	7.254	7.128	7.254	12,519,938	+0.07(+0.93%)
Oct 06, 2009	7.062	7.258	7.018	7.187	18,505,138	+0.25(+3.63%)
Oct 05, 2009	6.633	6.987	6.614	6.936	28,464,962	+0.30(+4.50%)
Oct 02, 2009	6.519	6.771	6.511	6.637	19,500,938	+0.00(+0.00%)
Oct 01, 2009	7.003	7.058	6.625	6.637	27,883,484	-0.39(-5.48%)
Sep 30, 2009	7.180	7.211	6.932	7.022	22,808,284	-0.12(-1.65%)
Sep 29, 2009	7.054	7.219	7.018	7.140	11,878,379	+0.05(+0.72%)
Sep 28, 2009	7.007	7.117	6.928	7.089	11,352,997	+0.12(+1.75%)
Sep 25, 2009	7.026	7.156	6.940	6.967	11,903,585	-0.10(-1.45%)
Sep 24, 2009	7.266	7.270	7.022	7.070	12,092,688	-0.16(-2.23%)
Sep 23, 2009	7.478	7.502	7.227	7.231	13,245,405	-0.23(-3.06%)
Sep 22, 2009	7.341	7.474	7.333	7.459	11,642,992	+0.22(+3.04%)
Sep 21, 2009	7.097	7.278	7.026	7.238	10,974,748	+0.02(+0.27%)
Sep 18, 2009	7.333	7.364	7.132	7.219	14,434,210	-0.07(-1.02%)
Sep 17, 2009	7.498	7.549	7.254	7.294	16,318,134	-0.08(-1.11%)
Sep 16, 2009	7.427	7.510	7.325	7.375	16,221,170	+0.01(+0.20%)
Sep 15, 2009	7.246	7.415	7.211	7.360	20,173,714	+0.17(+2.35%)
Sep 14, 2009	7.081	7.258	7.042	7.191	24,177,028	+0.04(+0.55%)
Sep 11, 2009	6.987	7.164	6.963	7.152	17,313,568	+0.21(+3.00%)
Sep 10, 2009	6.794	7.003	6.645	6.944	14,190,667	+0.22(+3.21%)
Sep 09, 2009	6.802	6.901	6.688	6.728	13,634,674	-0.07(-1.04%)
Sep 08, 2009	6.708	6.802	6.629	6.798	12,742,261	+0.22(+3.28%)
Sep 04, 2009	6.484	6.582	6.398	6.582	7,164,233	+0.14(+2.20%)
Sep 03, 2009	6.354	6.496	6.350	6.441	14,082,964	+0.09(+1.49%)
Sep 02, 2009	6.295	6.398	6.213	6.346	25,374,254	+0.02(+0.25%)
Sep 01, 2009	6.453	6.559	6.315	6.331	14,223,034	-0.13(-2.01%)
Aug 31, 2009	6.504	6.598	6.405	6.460	14,697,661	-0.14(-2.14%)
Aug 28, 2009	6.720	6.802	6.574	6.602	12,439,448	-0.10(-1.52%)
Aug 27, 2009	6.763	6.763	6.559	6.704	10,512,969	-0.08(-1.22%)
Aug 26, 2009	6.775	6.849	6.641	6.787	8,657,898	-0.03(-0.46%)
Aug 25, 2009	6.853	6.987	6.779	6.818	13,134,788	-0.03(-0.40%)
Aug 24, 2009	6.881	6.956	6.779	6.846	10,370,907	+0.02(+0.23%)
Aug 21, 2009	6.739	6.838	6.720	6.830	10,822,876	+0.17(+2.48%)
Aug 20, 2009	6.508	6.673	6.484	6.665	11,386,941	+0.15(+2.23%)
Aug 19, 2009	6.350	6.555	6.291	6.519	15,690,492	+0.11(+1.72%)
Aug 18, 2009	6.350	6.437	6.323	6.409	14,054,430	-0.02(-0.25%)
Aug 17, 2009	6.464	6.519	6.323	6.425	13,624,457	-0.19(-2.85%)
Aug 14, 2009	6.751	6.779	6.519	6.614	9,584,599	-0.14(-2.04%)
Aug 13, 2009	6.798	6.838	6.665	6.751	9,696,518	+0.00(+0.06%)
Aug 12, 2009	6.629	6.798	6.614	6.747	9,921,704	+0.15(+2.32%)
Aug 11, 2009	6.775	6.783	6.574	6.594	12,110,896	-0.18(-2.61%)
Aug 10, 2009	6.311	6.806	6.311	6.771	13,710,220	+0.12(+1.77%)
Aug 07, 2009	6.527	6.680	6.437	6.653	14,310,430	+0.22(+3.48%)
Aug 06, 2009	6.700	6.775	6.323	6.429	17,077,890	-0.26(-3.93%)
Aug 05, 2009	6.822	6.857	6.622	6.692	18,811,182	-0.15(-2.18%)
Aug 04, 2009	6.767	6.875	6.704	6.842	14,333,454	+0.02(+0.25%)
Aug 03, 2009	6.708	6.889	6.653	6.825	16,196,196	+0.27(+4.06%)
Jul 31, 2009	6.535	6.633	6.398	6.559	11,482,221	-0.01(-0.18%)
Jul 30, 2009	6.523	6.649	6.429	6.570	9,798,839	+0.18(+2.77%)
Jul 29, 2009	6.417	6.480	6.295	6.394	12,281,629	-0.13(-2.05%)
Jul 28, 2009	6.586	6.586	6.358	6.527	11,599,754	-0.13(-2.01%)
Jul 27, 2009	6.582	6.692	6.492	6.661	14,620,072	+0.17(+2.60%)
Jul 24, 2009	6.401	6.508	6.327	6.492	3,684	+0.06(+0.98%)
Jul 23, 2009	6.229	6.535	6.229	6.429	18,831,416	+0.21(+3.35%)
Jul 22, 2009	6.260	6.315	6.162	6.221	14,244,470	-0.14(-2.16%)
Jul 21, 2009	6.378	6.468	6.154	6.358	13,457,251	+0.04(+0.62%)
Jul 20, 2009	6.213	6.346	6.197	6.319	10,738,132	+0.16(+2.55%)
Jul 17, 2009	6.158	6.209	6.044	6.162	13,458,383	-0.01(-0.19%)
Jul 16, 2009	5.910	6.201	5.895	6.174	12,352,895	+0.17(+2.88%)
Jul 15, 2009	5.883	6.060	5.879	6.001	19,497,010	+0.23(+3.95%)
Jul 14, 2009	5.781	5.851	5.627	5.773	22,657,582	+0.07(+1.31%)
Jul 13, 2009	5.557	5.714	5.529	5.698	26,304,502	+0.09(+1.54%)
Jul 10, 2009	5.537	5.667	5.431	5.612	16,055,528	-0.01(-0.14%)
Jul 09, 2009	5.505	5.741	5.431	5.619	20,830,892	+0.17(+3.10%)
Jul 08, 2009	5.352	5.584	5.340	5.450	20,610,768	+0.02(+0.29%)
Jul 07, 2009	5.718	5.718	5.415	5.435	19,421,214	-0.29(-5.08%)
Jul 06, 2009	5.616	5.729	5.462	5.726	15,677,114	-0.02(-0.41%)
Jul 02, 2009	5.957	5.957	5.749	5.749	11,333,822	-0.29(-4.88%)
Jul 01, 2009	6.197	6.260	6.032	6.044	15,680,558	-0.09(-1.47%)
Jun 30, 2009	6.130	6.256	6.005	6.134	12,662,250	-0.01(-0.19%)
Jun 29, 2009	6.020	6.205	6.012	6.146	16,058,302	+0.14(+2.36%)
Jun 26, 2009	6.095	6.134	5.961	6.005	28,436,914	-0.11(-1.86%)
Jun 25, 2009	5.981	6.170	5.965	6.119	15,019,116	+0.26(+4.43%)
Jun 24, 2009	5.812	6.001	5.781	5.859	14,464,180	+0.09(+1.57%)
Jun 23, 2009	5.749	5.890	5.639	5.769	17,776,248	+0.07(+1.24%)
Jun 22, 2009	5.977	5.993	5.690	5.698	16,917,944	-0.38(-6.27%)
Jun 19, 2009	6.331	6.366	6.012	6.079	22,112,110	-0.16(-2.58%)
Jun 18, 2009	6.166	6.303	6.099	6.240	12,591,791	+0.04(+0.70%)
Jun 17, 2009	6.327	6.335	6.044	6.197	18,182,656	-0.17(-2.65%)
Jun 16, 2009	6.559	6.661	6.311	6.366	15,562,579	-0.19(-2.94%)
Jun 15, 2009	6.684	6.743	6.464	6.559	12,355,478	-0.24(-3.58%)
Jun 12, 2009	6.865	6.904	6.759	6.802	12,790,178	-0.13(-1.87%)
Jun 11, 2009	6.704	7.046	6.700	6.932	15,777,435	+0.23(+3.46%)
Jun 10, 2009	6.732	6.779	6.551	6.700	14,380,270	+0.04(+0.53%)
Jun 09, 2009	6.747	6.798	6.598	6.665	13,944,190	-0.02(-0.29%)
Jun 08, 2009	6.700	6.759	6.567	6.684	11,610,587	-0.02(-0.23%)
Jun 05, 2009	6.838	6.932	6.618	6.700	16,242,215	-0.10(-1.45%)
Jun 04, 2009	6.732	6.865	6.618	6.798	13,687,709	+0.16(+2.37%)
Jun 03, 2009	6.783	6.952	6.547	6.641	13,012,216	-0.26(-3.76%)
Jun 02, 2009	7.014	7.014	6.814	6.901	12,684,702	-0.10(-1.46%)
Jun 01, 2009	6.747	7.070	6.735	7.003	18,675,644	+0.41(+6.20%)
May 29, 2009	6.405	6.641	6.390	6.594	18,264,510	+0.21(+3.26%)
May 28, 2009	6.115	6.460	6.095	6.386	15,736,043	+0.29(+4.77%)
May 27, 2009	6.335	6.417	6.083	6.095	22,623,254	-0.29(-4.50%)
May 26, 2009	6.162	6.390	6.064	6.382	13,366,506	+0.17(+2.65%)
May 22, 2009	6.166	6.370	6.138	6.217	12,185,996	+0.08(+1.28%)
May 21, 2009	6.291	6.291	6.079	6.138	12,700,329	-0.23(-3.64%)
May 20, 2009	6.425	6.637	6.339	6.370	14,615,708	+0.08(+1.25%)
May 19, 2009	6.299	6.398	6.217	6.291	11,672,075	+0.04(+0.63%)
May 18, 2009	5.977	6.260	5.942	6.252	13,198,824	+0.34(+5.71%)
May 15, 2009	6.016	6.193	5.831	5.914	21,425,778	-0.16(-2.65%)
May 14, 2009	5.867	6.111	5.820	6.075	21,972,888	+0.21(+3.55%)
May 13, 2009	5.934	6.040	5.788	5.867	22,289,152	-0.15(-2.55%)
May 12, 2009	6.146	6.185	5.800	6.020	19,787,124	-0.06(-0.97%)
May 11, 2009	6.240	6.240	6.063	6.079	15,169,713	-0.27(-4.27%)
May 08, 2009	6.146	6.409	6.095	6.350	24,705,016	+0.35(+5.90%)
May 07, 2009	6.158	6.268	5.898	5.997	21,083,322	-0.02(-0.26%)
May 06, 2009	5.914	6.134	5.824	6.012	18,860,236	+0.22(+3.80%)
May 05, 2009	5.950	5.997	5.561	5.792	23,851,382	-0.17(-2.83%)
May 04, 2009	5.777	5.961	5.588	5.961	16,214,424	+0.28(+4.98%)
May 01, 2009	5.564	5.777	5.509	5.678	15,693,594	+0.14(+2.48%)
Apr 30, 2009	5.403	5.741	5.403	5.541	27,750,954	+0.19(+3.52%)
Apr 29, 2009	5.215	5.411	5.211	5.352	22,107,842	+0.19(+3.65%)
Apr 28, 2009	5.207	5.238	5.089	5.164	15,133,370	-0.11(-2.09%)
Apr 27, 2009	5.293	5.403	5.187	5.274	14,928,702	-0.14(-2.54%)
Apr 24, 2009	5.301	5.474	5.250	5.411	17,936,668	+0.15(+2.91%)
Apr 23, 2009	5.234	5.337	5.081	5.258	20,368,314	+0.06(+1.21%)
Apr 22, 2009	5.171	5.329	5.065	5.195	23,065,636	-0.01(-0.23%)
Apr 21, 2009	4.940	5.301	4.851	5.207	21,701,366	+0.22(+4.41%)
Apr 20, 2009	5.368	5.388	4.979	4.987	20,603,302	-0.50(-9.16%)
Apr 17, 2009	5.238	5.545	5.238	5.490	23,237,976	+0.27(+5.20%)
Apr 16, 2009	5.156	5.262	5.057	5.219	15,281,636	+0.12(+2.31%)
Apr 15, 2009	5.030	5.136	4.983	5.101	14,198,024	+0.04(+0.85%)
Apr 14, 2009	4.983	5.223	4.877	5.058	21,583,138	+0.04(+0.70%)
Apr 13, 2009	4.983	5.042	4.841	5.022	22,481,480	-0.04(-0.70%)
Apr 09, 2009	5.030	5.132	4.928	5.058	32,758,818	+0.21(+4.29%)
Apr 08, 2009	4.562	4.928	4.448	4.849	25,010,330	+0.30(+6.66%)
Apr 07, 2009	4.665	4.678	4.527	4.547	16,952,808	-0.22(-4.70%)
Apr 06, 2009	4.837	4.873	4.716	4.771	15,489,130	-0.13(-2.72%)
Apr 03, 2009	4.782	4.951	4.763	4.904	16,101,351	+0.12(+2.46%)
Apr 02, 2009	4.641	4.873	4.621	4.786	24,095,430	+0.26(+5.64%)

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