Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	48.97	49.31	48.81	49.06	16,359,138	-0.01(-0.02%)
Nov 27, 2009	48.94	49.37	48.60	49.07	9,948,935	-0.98(-1.96%)
Nov 25, 2009	50.34	50.35	49.96	50.05	12,745,904	-0.14(-0.28%)
Nov 24, 2009	50.60	51.02	49.84	50.19	17,270,276	-0.83(-1.63%)
Nov 23, 2009	50.43	51.03	50.35	51.02	15,724,044	+0.98(+1.96%)
Nov 20, 2009	49.58	50.27	49.51	50.04	14,391,054	+0.22(+0.44%)
Nov 19, 2009	50.19	50.35	49.32	49.82	15,077,178	-0.66(-1.31%)
Nov 18, 2009	51.03	51.05	50.27	50.48	16,523,983	-0.84(-1.64%)
Nov 17, 2009	50.36	51.43	50.25	51.32	15,816,612	+0.51(+1.00%)
Nov 16, 2009	49.89	50.88	49.86	50.81	20,617,804	+0.90(+1.80%)
Nov 13, 2009	49.60	49.95	49.40	49.91	13,858,709	+0.21(+0.42%)
Nov 12, 2009	49.65	49.96	49.52	49.70	21,985,270	-0.30(-0.60%)
Nov 11, 2009	49.82	50.00	49.71	50.00	14,206,696	+0.04(+0.08%)
Nov 10, 2009	49.81	49.97	49.65	49.96	10,614,255	-0.03(-0.06%)
Nov 09, 2009	49.07	50.00	48.82	49.99	15,565,437	+0.83(+1.69%)
Nov 06, 2009	48.68	49.16	48.52	49.16	10,807,946	+0.69(+1.42%)
Nov 05, 2009	48.37	48.89	48.01	48.47	11,384,609	+0.71(+1.49%)
Nov 04, 2009	47.96	48.64	47.69	47.76	15,569,222	+0.25(+0.53%)
Nov 03, 2009	47.79	48.00	47.30	47.51	14,719,796	-0.65(-1.35%)
Nov 02, 2009	47.43	48.28	47.16	48.16	15,415,932	+0.70(+1.47%)
Oct 30, 2009	48.23	49.00	47.28	47.46	16,738,914	-0.89(-1.84%)
Oct 29, 2009	46.99	48.39	46.99	48.35	15,594,720	+1.42(+3.03%)
Oct 28, 2009	47.19	47.56	46.85	46.93	11,803,852	-0.37(-0.78%)
Oct 27, 2009	47.73	48.00	47.12	47.30	10,075,901	-0.56(-1.17%)
Oct 26, 2009	48.47	48.90	47.57	47.86	11,216,353	-0.70(-1.44%)
Oct 23, 2009	48.54	48.69	48.25	48.56	13,551,799	+0.24(+0.50%)
Oct 22, 2009	48.07	48.49	47.73	48.32	9,189,592	+0.10(+0.21%)
Oct 21, 2009	48.60	49.05	48.16	48.22	12,381,071	-0.52(-1.07%)
Oct 20, 2009	48.65	48.85	48.62	48.74	12,312,484	+0.27(+0.56%)
Oct 19, 2009	48.23	48.54	48.14	48.47	11,219,175	+0.10(+0.21%)
Oct 16, 2009	47.83	48.41	47.45	48.37	19,489,516	+0.37(+0.77%)
Oct 15, 2009	47.67	48.00	47.63	48.00	11,922,840	+0.11(+0.23%)
Oct 14, 2009	47.50	47.98	47.37	47.89	14,552,652	+1.20(+2.57%)
Oct 13, 2009	46.76	46.96	46.55	46.69	12,531,012	-0.35(-0.74%)
Oct 12, 2009	47.44	47.50	46.85	47.04	8,510,835	-0.34(-0.72%)
Oct 09, 2009	46.40	47.48	46.38	47.38	14,300,152	+0.92(+1.98%)
Oct 08, 2009	46.89	47.16	46.35	46.46	15,004,597	-0.10(-0.21%)
Oct 07, 2009	46.79	46.87	46.26	46.56	10,922,906	-0.45(-0.96%)
Oct 06, 2009	46.40	47.10	46.11	47.01	15,705,358	+0.94(+2.04%)
Oct 05, 2009	45.48	46.44	45.33	46.07	14,597,925	+0.79(+1.74%)
Oct 02, 2009	45.59	45.96	45.20	45.28	18,153,704	-0.68(-1.48%)
Oct 01, 2009	47.02	47.32	45.81	45.96	20,109,176	-1.25(-2.65%)
Sep 30, 2009	47.26	47.63	46.67	47.21	21,393,826	-0.23(-0.48%)
Sep 29, 2009	47.66	47.95	47.26	47.44	19,650,464	-0.35(-0.73%)
Sep 28, 2009	46.97	48.00	46.85	47.79	16,676,993	+0.77(+1.64%)
Sep 25, 2009	46.41	47.23	46.36	47.02	19,979,528	+0.15(+0.32%)
Sep 24, 2009	47.04	47.48	46.51	46.87	13,229,969	-0.06(-0.13%)
Sep 23, 2009	46.89	47.86	46.82	46.93	15,985,869	-0.08(-0.17%)
Sep 22, 2009	46.95	47.17	46.80	47.01	14,332,701	+0.66(+1.42%)
Sep 21, 2009	45.63	46.48	45.51	46.35	11,507,842	+0.20(+0.43%)
Sep 18, 2009	45.95	46.50	45.73	46.15	19,919,296	+0.44(+0.96%)
Sep 17, 2009	45.54	46.24	45.39	45.71	12,168,366	+0.09(+0.19%)
Sep 16, 2009	45.75	45.96	45.43	45.62	13,878,335	-0.02(-0.04%)
Sep 15, 2009	45.72	45.85	45.26	45.64	11,087,840	-0.06(-0.13%)
Sep 14, 2009	45.33	46.00	45.32	45.70	12,915,898	-0.40(-0.87%)
Sep 11, 2009	46.48	46.53	45.87	46.10	12,840,574	-0.40(-0.86%)
Sep 10, 2009	45.87	46.50	45.77	46.50	14,842,659	+0.52(+1.13%)
Sep 09, 2009	45.29	45.98	45.01	45.98	16,482,201	+0.51(+1.12%)
Sep 08, 2009	45.11	45.48	44.98	45.47	10,492,815	+0.37(+0.82%)
Sep 04, 2009	44.50	45.15	44.47	45.10	8,786,545	+0.65(+1.46%)
Sep 03, 2009	44.32	44.79	44.16	44.45	11,230,373	+0.20(+0.45%)
Sep 02, 2009	43.65	44.50	43.60	44.25	16,169,184	+0.41(+0.94%)
Sep 01, 2009	44.64	45.10	43.65	43.84	16,518,949	-1.05(-2.34%)
Aug 31, 2009	44.11	44.95	43.92	44.89	12,862,127	+0.13(+0.29%)
Aug 28, 2009	45.26	45.55	44.58	44.76	19,588,660	-0.05(-0.11%)
Aug 27, 2009	44.43	44.88	44.19	44.81	15,020,198	+0.37(+0.83%)
Aug 26, 2009	44.58	44.75	44.10	44.44	14,264,058	-0.24(-0.54%)
Aug 25, 2009	44.95	45.16	44.50	44.68	18,091,926	-0.11(-0.25%)
Aug 24, 2009	44.83	45.12	44.53	44.79	15,121,531	+0.01(+0.02%)
Aug 21, 2009	44.20	44.84	43.83	44.78	18,936,048	+0.80(+1.82%)
Aug 20, 2009	43.48	44.08	43.41	43.98	12,547,836	+0.15(+0.34%)
Aug 19, 2009	42.58	44.00	42.52	43.83	25,320,182	-0.13(-0.30%)
Aug 18, 2009	43.32	44.11	42.97	43.96	24,502,684	+0.66(+1.52%)
Aug 17, 2009	43.63	43.72	42.89	43.30	12,516,747	-0.79(-1.79%)
Aug 14, 2009	44.33	44.47	43.65	44.09	11,629,173	-0.26(-0.59%)
Aug 13, 2009	44.21	44.49	43.78	44.35	11,571,609	+0.17(+0.38%)
Aug 12, 2009	43.20	44.50	43.17	44.18	13,791,805	+0.79(+1.82%)
Aug 11, 2009	43.43	43.70	43.30	43.39	10,796,103	-0.28(-0.64%)
Aug 10, 2009	43.37	43.75	43.18	43.67	12,173,538	+0.13(+0.30%)
Aug 07, 2009	42.85	43.73	42.48	43.54	19,271,004	+1.33(+3.15%)
Aug 06, 2009	43.14	43.39	42.14	42.21	17,014,140	-1.05(-2.43%)
Aug 05, 2009	43.41	43.42	42.74	43.26	13,490,106	-0.16(-0.37%)
Aug 04, 2009	43.08	43.50	43.00	43.42	14,370,179	+0.11(+0.25%)
Aug 03, 2009	43.37	43.60	42.96	43.31	13,348,142	+0.01(+0.02%)
Jul 31, 2009	42.55	43.55	42.43	43.30	21,089,592	+0.59(+1.38%)
Jul 30, 2009	42.41	43.29	42.38	42.71	19,014,230	+0.52(+1.23%)
Jul 29, 2009	41.53	42.24	41.24	42.19	13,486,003	+0.21(+0.50%)
Jul 28, 2009	41.68	41.98	41.20	41.98	11,605,787	+0.29(+0.70%)
Jul 27, 2009	41.61	41.89	41.15	41.69	10,686,558	+0.53(+1.29%)
Jul 25, 2009	41.13	41.17	41.13	41.16	2,977	-0.56(-1.34%)
Jul 24, 2009	41.22	41.78	40.90	41.72	11,268,491	+0.08(+0.19%)
Jul 23, 2009	40.66	41.93	40.63	41.64	19,042,408	+0.84(+2.06%)
Jul 22, 2009	40.31	41.00	40.29	40.80	14,795,403	+0.23(+0.57%)
Jul 21, 2009	40.09	40.58	39.75	40.57	14,144,553	+0.14(+0.35%)
Jul 20, 2009	40.16	40.50	39.84	40.43	11,944,137	+0.45(+1.13%)
Jul 17, 2009	39.83	40.00	39.64	39.98	14,568,817	+0.31(+0.78%)
Jul 16, 2009	38.51	39.89	38.40	39.67	20,120,118	+0.85(+2.19%)
Jul 15, 2009	38.00	38.85	37.80	38.82	17,475,320	+1.68(+4.52%)
Jul 14, 2009	36.92	37.28	36.67	37.14	13,852,526	-0.16(-0.43%)
Jul 13, 2009	36.88	37.42	36.83	37.30	13,352,164	+0.06(+0.16%)
Jul 10, 2009	37.21	37.73	36.78	37.24	11,391,534	-0.06(-0.16%)
Jul 09, 2009	37.43	37.50	37.00	37.30	9,843,917	+0.09(+0.24%)
Jul 08, 2009	36.86	37.41	36.80	37.21	15,107,358	+0.37(+1.00%)
Jul 07, 2009	37.61	37.80	36.78	36.84	14,073,648	-0.89(-2.36%)
Jul 06, 2009	37.55	38.20	37.41	37.73	12,165,659	-0.12(-0.32%)
Jul 02, 2009	38.26	38.68	37.85	37.85	11,991,788	-0.83(-2.15%)
Jul 01, 2009	38.80	39.62	38.54	38.68	19,494,224	+0.03(+0.08%)
Jun 30, 2009	38.85	39.24	38.35	38.65	16,528,299	-0.33(-0.85%)
Jun 29, 2009	37.85	39.03	37.81	38.98	24,793,022	+1.37(+3.64%)
Jun 26, 2009	38.11	38.32	37.53	37.61	23,012,304	-0.51(-1.34%)
Jun 25, 2009	37.84	38.31	37.70	38.12	15,979,529	+0.90(+2.42%)
Jun 24, 2009	37.63	37.96	36.99	37.22	17,353,136	-0.14(-0.37%)
Jun 23, 2009	37.96	37.96	37.30	37.36	12,621,603	-0.38(-1.01%)
Jun 22, 2009	37.91	38.58	37.55	37.74	19,469,096	-0.61(-1.59%)
Jun 19, 2009	37.82	38.45	37.78	38.35	26,179,180	+0.80(+2.13%)
Jun 18, 2009	37.40	37.64	36.73	37.55	18,118,004	+0.13(+0.35%)
Jun 17, 2009	36.66	37.50	36.61	37.42	16,907,816	+0.58(+1.57%)
Jun 16, 2009	37.24	37.33	36.67	36.84	14,026,252	-0.29(-0.78%)
Jun 15, 2009	37.32	37.55	36.72	37.13	13,021,671	-0.63(-1.67%)
Jun 12, 2009	37.13	37.80	37.05	37.76	13,490,870	+0.53(+1.42%)
Jun 11, 2009	36.77	37.73	36.77	37.23	15,672,098	+0.44(+1.20%)
Jun 10, 2009	37.13	37.24	36.31	36.79	14,162,261	-0.05(-0.14%)
Jun 09, 2009	37.20	37.48	36.65	36.84	15,472,502	-0.57(-1.52%)
Jun 08, 2009	36.88	37.63	36.50	37.41	17,482,892	+0.06(+0.16%)
Jun 05, 2009	36.46	37.50	36.45	37.35	25,956,112	+1.26(+3.49%)
Jun 04, 2009	35.73	36.28	35.48	36.09	18,912,344	+0.46(+1.29%)
Jun 03, 2009	35.72	35.85	35.16	35.63	13,944,177	-0.21(-0.59%)
Jun 02, 2009	35.96	36.55	35.62	35.84	16,568,796	-0.16(-0.44%)
Jun 01, 2009	34.80	36.13	34.70	36.00	17,781,560	+1.65(+4.80%)
May 29, 2009	34.34	34.86	33.85	34.35	19,508,688	-0.35(-1.01%)
May 28, 2009	34.35	35.08	34.20	34.70	16,603,383	+0.36(+1.05%)
May 27, 2009	34.50	35.25	34.25	34.34	16,841,842	-0.13(-0.38%)
May 26, 2009	33.86	35.07	33.75	34.47	20,060,788	+0.33(+0.97%)
May 22, 2009	34.32	34.66	33.85	34.14	12,004,911	-0.08(-0.23%)
May 21, 2009	34.31	34.39	33.55	34.22	25,404,990	-0.45(-1.30%)
May 20, 2009	35.97	35.50	34.43	34.67	47,461,588	-1.91(-5.22%)
May 19, 2009	35.97	36.98	35.61	36.58	26,039,280	+0.85(+2.38%)
May 18, 2009	35.20	35.76	34.62	35.73	17,627,876	+0.46(+1.30%)
May 17, 2009	34.95	35.65	34.84	35.27	3,446,427	+0.26(+0.75%)
May 15, 2009	34.95	35.65	34.84	35.01	16,974,000	+0.08(+0.23%)
May 14, 2009	34.41	35.07	34.10	34.93	14,712,040	+0.72(+2.10%)
May 13, 2009	34.61	34.82	33.93	34.21	14,146,976	-0.65(-1.86%)
May 12, 2009	35.11	35.24	34.68	34.86	13,806,155	-0.17(-0.49%)
May 11, 2009	34.04	35.35	34.03	35.03	14,205,509	+0.35(+1.01%)
May 08, 2009	34.84	34.85	33.40	34.68	23,950,544	+0.35(+1.03%)
May 07, 2009	36.46	36.46	34.26	34.33	27,429,336	-2.00(-5.52%)
May 06, 2009	36.67	36.80	35.89	36.33	15,412,882	-0.47(-1.28%)
May 05, 2009	36.58	36.97	36.46	36.80	12,900,359	-0.34(-0.92%)
May 04, 2009	36.75	37.24	36.29	37.14	12,896,969	+0.62(+1.70%)
May 01, 2009	35.95	36.58	35.53	36.52	13,118,212	+0.54(+1.50%)
Apr 30, 2009	36.78	37.40	35.73	35.98	19,405,452	-0.47(-1.29%)
Apr 29, 2009	35.58	37.00	35.49	36.45	14,037,860	+1.03(+2.91%)
Apr 28, 2009	35.08	35.88	34.94	35.42	11,026,084	-0.03(-0.08%)
Apr 27, 2009	35.13	36.19	35.06	35.45	14,193,200	-0.35(-0.98%)
Apr 24, 2009	34.97	36.00	34.83	35.80	17,841,480	+1.04(+2.99%)
Apr 23, 2009	34.75	34.91	33.96	34.76	14,732,539	+0.08(+0.23%)
Apr 22, 2009	34.74	35.54	34.60	34.68	15,348,742	-0.70(-1.98%)
Apr 21, 2009	34.50	35.50	34.28	35.38	14,277,358	+0.70(+2.02%)
Apr 20, 2009	35.36	35.58	34.59	34.68	16,221,932	-1.62(-4.46%)
Apr 17, 2009	36.44	36.58	35.29	36.30	21,236,210	-0.30(-0.82%)
Apr 16, 2009	35.50	36.87	35.46	36.60	21,160,042	+1.75(+5.02%)
Apr 15, 2009	33.79	34.96	33.77	34.85	18,670,348	+0.73(+2.14%)
Apr 14, 2009	33.84	34.35	33.75	34.12	13,831,221	-0.40(-1.16%)
Apr 13, 2009	33.81	34.80	33.47	34.52	13,061,416	+0.09(+0.26%)
Apr 09, 2009	33.90	34.65	33.58	34.43	15,875,924	+1.37(+4.14%)
Apr 08, 2009	33.50	33.81	32.63	33.06	14,345,959	-0.25(-0.75%)
Apr 07, 2009	33.13	33.57	32.79	33.31	13,899,686	-0.45(-1.33%)
Apr 06, 2009	34.02	34.09	32.92	33.76	15,919,239	-0.39(-1.14%)
Apr 03, 2009	33.66	34.91	33.66	34.15	20,080,430	+0.46(+1.37%)
Apr 02, 2009	33.56	34.92	33.50	33.69	23,047,422	+0.81(+2.46%)
Apr 01, 2009	31.36	33.05	30.98	32.88	20,937,712	+0.82(+2.56%)
Mar 31, 2009	32.50	32.81	32.02	32.06	19,191,610	-0.06(-0.19%)
Mar 30, 2009	32.26	32.40	31.48	32.12	28,466,890	-1.08(-3.25%)
Mar 26, 2009	31.79	33.32	31.59	33.20	35,439,220	+2.19(+7.06%)
Mar 25, 2009	30.99	31.50	30.14	31.01	24,935,512	+0.39(+1.27%)
Mar 24, 2009	30.90	31.22	30.50	30.62	18,394,036	-0.57(-1.83%)
Mar 23, 2009	30.57	31.19	30.40	31.19	26,870,194	+2.34(+8.11%)
Mar 20, 2009	29.31	29.99	28.70	28.85	28,253,332	-0.35(-1.20%)
Mar 19, 2009	29.51	29.75	28.99	29.20	19,186,682	+0.21(+0.72%)
Mar 18, 2009	29.35	29.72	28.34	28.99	32,064,014	-0.76(-2.55%)
Mar 17, 2009	29.26	29.75	28.90	29.75	19,598,292	+0.73(+2.52%)
Mar 16, 2009	29.64	29.88	28.90	29.02	17,665,534	-0.43(-1.46%)
Mar 13, 2009	29.60	30.00	29.13	29.45	0	+0.11(+0.37%)
Mar 12, 2009	28.50	29.45	28.06	29.34	24,028,862	+0.73(+2.55%)
Mar 11, 2009	27.87	28.91	27.60	28.61	27,939,268	+1.63(+6.04%)
Mar 10, 2009	26.06	27.11	25.59	26.98	35,662,808	+1.45(+5.68%)
Mar 09, 2009	26.47	27.03	25.39	25.53	30,630,776	-1.45(-5.37%)
Mar 06, 2009	26.19	27.38	25.70	26.98	0	-0.10(-0.37%)
Mar 05, 2009	28.11	28.29	26.81	27.08	30,224,616	-1.57(-5.48%)
Mar 04, 2009	28.99	29.18	28.25	28.65	26,669,332	+0.64(+2.29%)
Mar 02, 2009	28.75	29.06	27.90	28.01	27,965,128	-1.02(-3.52%)
Feb 27, 2009	29.72	29.96	28.95	29.03	0	-1.21(-4.00%)
Feb 26, 2009	30.37	31.09	30.08	30.24	21,251,366	+0.12(+0.40%)
Feb 25, 2009	29.56	30.65	29.20	30.12	28,094,508	+0.50(+1.69%)
Feb 24, 2009	29.15	29.93	28.75	29.62	40,925,584	+0.34(+1.16%)
Feb 23, 2009	31.29	31.48	29.17	29.28	32,503,756	-1.96(-6.27%)
Feb 21, 2009	30.86	31.84	30.69	31.24	0	+0.00(+0.00%)
Feb 20, 2009	30.86	31.84	30.69	31.24	0	-0.15(-0.48%)
Feb 19, 2009	32.79	32.92	30.67	31.39	57,039,356	-2.69(-7.89%)
Feb 18, 2009	34.61	34.97	33.53	34.08	28,584,872	-0.26(-0.76%)
Feb 17, 2009	35.07	35.21	34.32	34.34	20,795,756	-1.53(-4.27%)
Feb 14, 2009	35.07	36.24	34.88	35.87	0	+0.00(+0.00%)
Feb 13, 2009	35.07	36.24	34.88	35.87	20,768,342	+0.63(+1.79%)
Feb 12, 2009	34.26	35.28	33.76	35.24	19,712,688	+0.16(+0.46%)
Feb 11, 2009	35.46	35.55	34.55	35.08	17,118,470	-0.13(-0.37%)
Feb 10, 2009	35.97	36.69	35.00	35.21	17,230,800	-1.12(-3.08%)
Feb 09, 2009	36.45	36.76	36.10	36.33	14,082,322	-0.52(-1.41%)
Feb 06, 2009	35.23	37.20	35.05	36.85	23,288,432	+1.76(+5.02%)
Feb 05, 2009	35.45	35.47	34.76	35.09	27,495,784	-0.94(-2.61%)
Feb 04, 2009	36.05	37.00	35.87	36.03	14,536,078	-0.07(-0.19%)
Feb 03, 2009	34.98	36.25	34.43	36.10	14,390,505	+1.44(+4.15%)
Feb 02, 2009	34.15	35.29	34.00	34.66	15,696,078	-0.09(-0.26%)
Jan 30, 2009	36.13	36.33	34.50	34.75	0	-1.18(-3.28%)
Jan 29, 2009	36.52	37.00	35.82	35.93	14,781,128	-1.48(-3.96%)
Jan 28, 2009	36.46	37.72	36.23	37.41	17,637,024	+1.52(+4.24%)
Jan 27, 2009	35.83	36.09	35.30	35.89	11,867,700	+0.32(+0.90%)
Jan 26, 2009	35.78	35.97	35.04	35.57	17,409,188	-0.22(-0.61%)
Jan 24, 2009	34.85	36.68	34.55	35.79	0	+0.00(+0.00%)
Jan 23, 2009	34.85	36.68	34.55	35.79	19,159,188	+0.30(+0.85%)
Jan 22, 2009	34.42	35.97	34.00	35.49	21,280,220	+0.38(+1.08%)
Jan 21, 2009	34.18	35.15	33.44	35.11	18,017,644	+1.77(+5.31%)
Jan 20, 2009	34.43	34.68	33.18	33.34	17,727,892	-1.43(-4.11%)
Jan 16, 2009	36.20	36.20	34.18	34.77	28,838,888	-0.98(-2.74%)
Jan 15, 2009	35.49	36.11	34.96	35.75	23,700,960	+0.36(+1.02%)
Jan 14, 2009	35.51	35.80	34.89	35.39	19,923,824	-0.44(-1.23%)
Jan 13, 2009	36.50	36.73	35.72	35.83	19,802,732	-1.15(-3.11%)
Jan 12, 2009	37.45	37.60	36.52	36.98	14,954,056	-0.51(-1.36%)
Jan 10, 2009	37.81	38.22	36.94	37.49	0	+0.00(+0.00%)
Jan 09, 2009	37.81	38.22	36.94	37.49	17,030,320	-0.15(-0.40%)
Jan 08, 2009	37.70	37.75	36.86	37.64	15,503,625	-0.20(-0.53%)
Jan 07, 2009	38.46	38.71	37.25	37.84	24,912,088	-1.47(-3.74%)
Jan 06, 2009	37.08	39.53	36.99	39.31	30,631,490	+2.98(+8.20%)
Jan 05, 2009	36.80	36.80	36.05	36.33	14,588,716	-0.48(-1.30%)
Jan 02, 2009	36.25	36.94	35.46	36.81	0	+0.52(+1.43%)
Jan 01, 2009	36.14	36.96	35.94	36.29	0	+0.00(+0.00%)
Dec 31, 2008	36.14	36.96	35.94	36.29	12,818,375	+0.10(+0.28%)
Dec 30, 2008	35.74	36.26	35.29	36.19	10,774,736	+0.61(+1.71%)
Dec 29, 2008	35.38	35.63	34.97	35.58	10,658,659	+0.61(+1.74%)
Dec 26, 2008	34.71	35.12	34.71	34.97	4,479,139	+0.29(+0.84%)
Dec 24, 2008	34.52	34.91	34.35	34.68	4,530,897	+0.13(+0.38%)
Dec 23, 2008	35.02	35.43	34.36	34.55	10,360,166	-0.20(-0.58%)
Dec 22, 2008	35.45	35.46	34.04	34.75	13,210,616	-0.65(-1.84%)
Dec 20, 2008	35.30	36.02	34.87	35.40	0	+0.00(+0.00%)
Dec 19, 2008	35.30	36.02	34.87	35.40	22,115,942	+0.03(+0.08%)
Dec 18, 2008	36.68	36.68	34.69	35.37	18,241,616	-1.10(-3.02%)
Dec 17, 2008	36.06	37.19	35.31	36.47	16,661,251	+0.15(+0.41%)
Dec 16, 2008	35.33	36.55	34.94	36.32	19,480,748	+1.50(+4.31%)
Dec 15, 2008	36.06	36.10	34.41	34.82	15,192,555	-1.15(-3.20%)
Dec 13, 2008	34.06	36.10	34.00	35.97	0	+0.00(+0.00%)
Dec 12, 2008	34.06	36.10	34.00	35.97	17,575,546	+1.19(+3.42%)
Dec 11, 2008	34.34	36.26	34.24	34.78	17,167,798	-0.32(-0.91%)
Dec 10, 2008	34.10	35.51	34.10	35.10	14,191,056	+0.59(+1.71%)
Dec 09, 2008	34.54	36.07	34.38	34.51	18,334,742	-0.72(-2.04%)
Dec 08, 2008	34.40	35.84	33.97	35.23	19,888,752	+1.70(+5.07%)
Dec 06, 2008	32.89	34.27	31.82	33.53	0	+0.00(+0.00%)
Dec 05, 2008	32.89	34.27	31.82	33.53	21,395,828	+0.14(+0.42%)
Dec 04, 2008	34.71	34.99	32.83	33.39	18,623,576	-1.43(-4.11%)
Dec 03, 2008	33.58	34.90	33.05	34.82	21,809,938	+0.55(+1.60%)
Dec 02, 2008	33.85	34.54	33.08	34.27	21,657,446	+0.83(+2.48%)

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.

Hewlett-Packard (NY: )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Hewlett-Packard (NY: )

Historical Prices

Sections

Services

Decatur Daily Democrat