Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.72	41.01	40.26	40.91	409,453	+0.37(+0.91%)
Nov 27, 2009	40.73	41.21	40.39	40.54	309,552	-1.10(-2.63%)
Nov 25, 2009	41.44	41.93	41.23	41.64	403,314	+0.02(+0.05%)
Nov 24, 2009	40.87	41.99	40.48	41.62	720,197	+0.74(+1.82%)
Nov 23, 2009	41.72	42.20	40.79	40.88	486,710	-0.22(-0.53%)
Nov 20, 2009	40.95	41.23	40.29	41.09	497,741	-0.16(-0.38%)
Nov 19, 2009	40.74	41.30	40.33	41.25	588,330	+0.14(+0.33%)
Nov 18, 2009	40.62	41.20	40.36	41.11	1,154,024	+0.64(+1.59%)
Nov 17, 2009	39.92	40.51	39.77	40.47	865,552	+0.18(+0.43%)
Nov 16, 2009	39.80	40.64	39.80	40.29	685,763	+0.59(+1.50%)
Nov 13, 2009	39.76	39.78	39.24	39.70	513,124	+0.01(+0.02%)
Nov 12, 2009	40.34	40.61	39.52	39.69	679,669	-0.91(-2.25%)
Nov 11, 2009	40.64	40.79	40.21	40.61	527,866	+0.18(+0.45%)
Nov 10, 2009	40.86	40.86	39.99	40.43	457,014	+0.01(+0.03%)
Nov 09, 2009	40.16	41.09	39.71	40.41	895,141	+0.78(+1.96%)
Nov 06, 2009	39.98	40.31	39.33	39.64	1,234,850	-0.41(-1.01%)
Nov 05, 2009	39.47	40.10	39.06	40.04	641,639	+1.01(+2.59%)
Nov 04, 2009	39.29	39.64	38.78	39.03	778,149	+0.09(+0.22%)
Nov 03, 2009	38.17	39.07	37.96	38.94	648,039	+0.24(+0.63%)
Nov 02, 2009	39.30	39.82	37.98	38.70	833,300	-0.26(-0.67%)
Oct 30, 2009	40.64	40.64	38.51	38.96	832,134	-1.61(-3.96%)
Oct 29, 2009	39.74	41.06	39.34	40.57	1,468,310	+1.18(+3.00%)
Oct 28, 2009	39.30	40.48	38.29	39.39	1,360,479	+0.15(+0.38%)
Oct 27, 2009	39.62	39.62	38.45	39.24	753,839	-0.31(-0.77%)
Oct 26, 2009	40.18	40.66	38.79	39.54	614,790	-0.81(-2.01%)
Oct 23, 2009	40.35	40.66	40.14	40.36	290,238	-0.17(-0.42%)
Oct 22, 2009	40.04	40.78	39.24	40.53	334,886	+0.27(+0.67%)
Oct 21, 2009	40.62	41.53	40.19	40.26	765,896	-0.28(-0.69%)
Oct 20, 2009	40.16	40.64	40.09	40.54	713,001	-0.85(-2.05%)
Oct 19, 2009	40.96	41.92	40.83	41.39	489,360	+0.46(+1.12%)
Oct 16, 2009	40.03	41.36	39.86	40.93	521,809	+0.55(+1.36%)
Oct 15, 2009	40.71	40.82	39.29	40.38	902,972	-0.38(-0.92%)
Oct 14, 2009	40.80	41.23	40.53	40.76	674,509	+0.25(+0.62%)
Oct 13, 2009	39.81	40.63	39.81	40.51	424,301	+0.11(+0.26%)
Oct 12, 2009	40.33	40.89	39.47	40.40	532,848	+0.82(+2.07%)
Oct 09, 2009	39.66	39.83	39.23	39.58	326,799	-0.10(-0.25%)
Oct 08, 2009	38.95	40.01	38.69	39.68	875,259	+1.01(+2.62%)
Oct 07, 2009	38.76	39.23	38.19	38.67	818,904	-0.31(-0.79%)
Oct 06, 2009	37.86	40.63	37.83	38.97	648,308	+1.35(+3.59%)
Oct 05, 2009	37.47	37.75	36.95	37.62	453,863	+0.58(+1.57%)
Oct 02, 2009	36.98	37.73	36.62	37.04	445,091	-0.42(-1.12%)
Oct 01, 2009	38.56	38.56	37.42	37.46	680,707	-1.06(-2.76%)
Sep 30, 2009	38.74	39.07	38.19	38.52	875,219	+0.06(+0.16%)
Sep 29, 2009	38.02	38.61	37.82	38.46	756,316	+0.44(+1.15%)
Sep 28, 2009	37.35	38.19	36.86	38.02	569,566	+1.01(+2.74%)
Sep 25, 2009	36.79	37.72	36.79	37.01	640,211	-0.09(-0.25%)
Sep 24, 2009	37.50	37.71	36.39	37.11	635,333	-0.18(-0.49%)
Sep 23, 2009	37.70	37.87	36.73	37.29	622,855	-0.16(-0.43%)
Sep 22, 2009	37.11	37.79	36.87	37.45	531,609	+0.81(+2.20%)
Sep 21, 2009	36.62	37.20	36.30	36.64	744,653	-0.56(-1.50%)
Sep 18, 2009	36.52	37.24	36.20	37.20	1,048,788	+0.83(+2.29%)
Sep 17, 2009	36.92	37.48	36.17	36.37	1,125,963	-0.35(-0.95%)
Sep 16, 2009	36.67	36.95	36.43	36.72	759,413	+0.06(+0.15%)
Sep 15, 2009	36.26	36.71	35.92	36.66	482,306	+0.40(+1.10%)
Sep 14, 2009	36.60	36.77	35.92	36.26	627,130	-0.36(-0.97%)
Sep 11, 2009	36.74	36.76	36.26	36.62	687,039	-0.06(-0.17%)
Sep 10, 2009	35.80	36.76	35.71	36.68	951,096	+0.67(+1.86%)
Sep 09, 2009	35.83	36.35	35.72	36.01	1,206,520	+0.01(+0.02%)
Sep 08, 2009	35.95	36.89	35.79	36.01	1,347,822	+0.31(+0.86%)
Sep 04, 2009	34.97	36.00	34.96	35.70	1,057,562	+0.95(+2.73%)
Sep 03, 2009	34.49	34.80	33.88	34.75	1,005,384	+0.63(+1.85%)
Sep 02, 2009	33.39	34.53	33.14	34.12	1,076,243	+0.84(+2.54%)
Sep 01, 2009	33.26	33.77	33.14	33.27	844,381	+0.02(+0.08%)
Aug 31, 2009	33.80	34.09	32.89	33.25	1,157,361	-0.72(-2.12%)
Aug 28, 2009	33.85	34.19	33.47	33.97	944,447	+0.47(+1.39%)
Aug 27, 2009	32.81	33.82	32.20	33.50	777,296	+0.81(+2.49%)
Aug 26, 2009	32.30	32.82	31.92	32.69	355,041	+0.30(+0.94%)
Aug 25, 2009	32.92	33.54	32.34	32.38	644,411	-0.26(-0.80%)
Aug 24, 2009	32.61	33.43	32.46	32.64	472,803	+0.24(+0.73%)
Aug 21, 2009	32.30	32.66	32.09	32.41	409,765	+0.17(+0.52%)
Aug 20, 2009	32.43	32.43	31.85	32.24	362,372	+0.17(+0.54%)
Aug 19, 2009	31.37	32.23	31.34	32.07	434,135	+0.36(+1.14%)
Aug 18, 2009	31.34	31.82	31.32	31.71	357,912	+0.25(+0.79%)
Aug 17, 2009	31.38	31.61	30.53	31.46	560,578	-0.56(-1.75%)
Aug 14, 2009	32.63	32.66	31.45	32.02	519,495	-0.64(-1.96%)
Aug 13, 2009	32.24	32.71	31.86	32.66	663,088	+0.53(+1.64%)
Aug 12, 2009	31.89	32.76	31.77	32.13	566,764	+0.08(+0.25%)
Aug 11, 2009	32.66	32.74	31.68	32.05	731,866	-0.88(-2.68%)
Aug 10, 2009	33.41	33.41	32.72	32.93	677,996	-0.47(-1.41%)
Aug 07, 2009	33.33	33.54	32.79	33.40	863,445	+0.55(+1.66%)
Aug 06, 2009	33.58	33.58	32.50	32.86	690,625	-0.54(-1.62%)
Aug 05, 2009	32.92	33.40	32.32	33.40	1,311,267	+0.32(+0.98%)
Aug 04, 2009	33.35	33.66	32.76	33.07	779,418	-0.46(-1.37%)
Aug 03, 2009	33.34	34.37	33.26	33.53	1,082,654	+0.50(+1.50%)
Jul 31, 2009	32.57	33.11	32.25	33.04	1,438,454	+1.64(+5.22%)
Jul 30, 2009	32.30	32.88	31.28	31.40	1,064,130	-0.60(-1.86%)
Jul 29, 2009	31.25	32.52	30.79	31.99	2,143,153	+1.50(+4.93%)
Jul 28, 2009	30.45	30.60	30.07	30.49	1,240,119	+0.16(+0.51%)
Jul 27, 2009	30.49	30.55	30.04	30.33	806,104	+0.03(+0.10%)
Jul 24, 2009	28.90	30.41	28.90	30.30	1,052	+1.18(+4.05%)
Jul 23, 2009	30.32	30.53	28.92	29.12	4,326,429	-1.41(-4.62%)
Jul 22, 2009	30.79	31.34	30.39	30.53	1,450,541	-0.71(-2.27%)
Jul 21, 2009	31.43	31.66	30.86	31.24	735,175	-0.12(-0.40%)
Jul 20, 2009	31.38	31.80	30.97	31.36	1,261,869	+0.30(+0.96%)
Jul 17, 2009	30.84	31.22	30.45	31.07	676,360	+0.06(+0.18%)
Jul 16, 2009	31.70	31.88	30.77	31.01	1,414,159	+0.16(+0.50%)
Jul 15, 2009	31.05	31.97	30.75	30.86	1,110,233	+0.42(+1.37%)
Jul 14, 2009	30.06	30.70	29.71	30.44	1,205,672	+0.30(+0.99%)
Jul 13, 2009	29.06	30.32	28.97	30.14	3,810,555	-1.54(-4.86%)
Jul 10, 2009	32.62	32.79	31.12	31.68	1,457,688	-1.11(-3.37%)
Jul 09, 2009	32.62	33.34	32.33	32.79	702,227	+0.45(+1.40%)
Jul 08, 2009	32.64	33.01	31.46	32.33	1,200,166	-0.31(-0.95%)
Jul 07, 2009	32.99	33.47	32.61	32.64	962,958	-0.78(-2.34%)
Jul 06, 2009	32.77	33.49	32.45	33.43	1,270,250	-0.98(-2.85%)
Jul 02, 2009	34.12	34.44	33.69	34.41	594,002	+0.12(+0.36%)
Jul 01, 2009	34.38	35.05	34.04	34.28	1,188,225	+0.18(+0.53%)
Jun 30, 2009	33.37	34.43	33.05	34.10	1,097,251	+0.65(+1.93%)
Jun 29, 2009	33.63	34.00	33.35	33.46	897,206	+0.59(+1.80%)
Jun 26, 2009	34.66	34.89	32.87	32.87	5,586,806	-2.06(-5.90%)
Jun 25, 2009	33.67	34.94	33.62	34.93	1,103,116	+1.01(+2.97%)
Jun 24, 2009	34.25	34.38	33.57	33.92	821,461	+0.06(+0.18%)
Jun 23, 2009	33.55	34.13	33.15	33.86	688,403	+0.34(+1.00%)
Jun 22, 2009	33.30	33.76	32.82	33.53	1,108,509	-0.66(-1.94%)
Jun 19, 2009	35.02	35.16	33.87	34.19	1,202,647	-0.43(-1.24%)
Jun 18, 2009	34.04	34.95	33.64	34.62	915,142	+0.53(+1.55%)
Jun 17, 2009	34.23	34.63	33.17	34.09	2,231,143	-1.19(-3.38%)
Jun 16, 2009	35.27	35.87	35.13	35.28	1,160,167	+0.01(+0.04%)
Jun 15, 2009	35.59	35.85	34.95	35.27	1,107,599	-0.93(-2.56%)
Jun 12, 2009	36.07	36.48	35.38	36.20	921,421	-0.23(-0.63%)
Jun 11, 2009	35.71	36.61	35.25	36.43	919,750	+0.90(+2.54%)
Jun 10, 2009	36.07	36.07	34.99	35.53	1,207,757	+0.01(+0.02%)
Jun 09, 2009	34.50	35.89	34.39	35.52	1,154,995	+1.02(+2.95%)
Jun 08, 2009	33.89	34.76	33.81	34.50	662,413	-0.17(-0.50%)
Jun 05, 2009	35.33	35.35	34.31	34.68	671,121	-0.16(-0.46%)
Jun 04, 2009	33.45	35.22	33.41	34.84	1,203,326	+1.56(+4.68%)
Jun 03, 2009	33.56	33.64	32.45	33.28	590,785	-0.62(-1.83%)
Jun 02, 2009	33.83	34.19	33.50	33.90	734,273	+0.07(+0.20%)
Jun 01, 2009	33.72	34.16	33.61	33.83	937,844	+0.52(+1.57%)
May 29, 2009	32.58	33.31	32.30	33.31	790,043	+0.75(+2.29%)
May 28, 2009	32.38	32.81	31.66	32.56	764,391	+0.37(+1.15%)
May 27, 2009	32.45	33.30	32.17	32.19	533,224	-0.54(-1.64%)
May 26, 2009	31.86	32.89	31.56	32.73	963,652	+0.30(+0.91%)
May 22, 2009	32.52	32.85	31.79	32.43	608,883	+0.17(+0.54%)
May 21, 2009	32.40	32.40	31.61	32.26	922,784	-0.54(-1.65%)
May 20, 2009	33.09	33.89	32.63	32.80	1,776,191	-0.17(-0.52%)
May 19, 2009	33.31	33.57	32.73	32.98	1,212,199	-0.18(-0.54%)
May 18, 2009	31.36	33.48	31.14	33.16	1,987,498	+2.21(+7.16%)
May 15, 2009	30.70	31.77	30.52	30.94	1,417,562	+0.25(+0.80%)
May 14, 2009	30.10	31.03	29.92	30.70	1,546,380	+0.56(+1.84%)
May 13, 2009	30.15	31.11	30.05	30.14	1,374,376	-0.97(-3.11%)
May 12, 2009	30.81	31.39	30.39	31.11	931,387	+0.39(+1.29%)
May 11, 2009	30.74	31.18	30.36	30.71	922,576	-0.55(-1.76%)
May 08, 2009	31.23	31.54	30.58	31.26	958,568	+0.47(+1.54%)
May 07, 2009	31.41	31.66	30.37	30.79	861,334	-0.33(-1.05%)
May 06, 2009	31.37	31.66	30.65	31.11	1,065,688	-0.31(-1.00%)
May 05, 2009	31.03	31.55	30.55	31.43	985,038	+0.13(+0.41%)
May 04, 2009	30.52	31.37	30.51	31.30	1,190,112	+0.94(+3.11%)
May 01, 2009	29.64	30.52	29.00	30.36	1,404,426	+0.61(+2.05%)
Apr 30, 2009	30.58	30.92	29.62	29.75	1,595,036	-0.48(-1.59%)
Apr 29, 2009	30.76	30.81	29.93	30.23	1,262,024	-0.37(-1.21%)
Apr 28, 2009	30.26	31.32	29.92	30.60	2,582,022	-1.20(-3.76%)
Apr 27, 2009	31.38	32.42	31.33	31.79	1,028,540	-0.30(-0.92%)
Apr 24, 2009	31.45	32.44	30.88	32.09	1,355,465	+1.04(+3.34%)
Apr 23, 2009	30.95	31.19	30.44	31.05	861,806	+0.22(+0.72%)
Apr 22, 2009	29.58	31.76	29.34	30.83	1,924,014	+0.97(+3.26%)
Apr 21, 2009	29.17	30.07	28.99	29.86	1,954,813	+0.48(+1.64%)
Apr 20, 2009	29.74	29.87	28.66	29.37	1,636,033	-0.92(-3.03%)
Apr 17, 2009	30.42	30.97	29.97	30.29	1,280,879	-0.01(-0.04%)
Apr 16, 2009	31.08	31.46	29.95	30.31	1,382,836	-0.39(-1.29%)
Apr 15, 2009	30.74	31.08	29.92	30.70	1,667,293	-0.15(-0.50%)
Apr 14, 2009	32.45	32.97	30.69	30.86	1,958,078	-2.36(-7.11%)
Apr 13, 2009	32.30	33.44	32.16	33.22	945,095	+0.36(+1.11%)
Apr 09, 2009	32.08	33.14	32.02	32.85	979,654	+1.23(+3.90%)
Apr 08, 2009	31.51	31.69	30.66	31.62	1,068,160	+0.25(+0.79%)
Apr 07, 2009	32.27	32.42	31.23	31.37	1,369,284	-1.40(-4.27%)
Apr 06, 2009	33.54	34.89	32.27	32.77	1,185,863	-0.86(-2.55%)
Apr 03, 2009	33.63	34.51	33.28	33.63	1,586,866	-0.14(-0.40%)
Apr 02, 2009	33.29	34.48	33.27	33.77	2,735,964	-2.47(-6.81%)
Apr 01, 2009	34.34	36.45	34.26	36.23	1,612,514	+1.46(+4.20%)
Mar 31, 2009	35.07	35.48	34.54	34.77	1,001,651	+0.01(+0.02%)
Mar 30, 2009	34.23	34.85	33.68	34.77	1,275,444	-1.57(-4.31%)
Mar 26, 2009	36.04	36.33	35.52	36.33	1,203,231	+0.91(+2.56%)
Mar 25, 2009	35.38	36.39	34.34	35.43	1,389,753	+0.22(+0.63%)
Mar 24, 2009	35.59	36.11	35.19	35.20	1,295,623	-0.86(-2.38%)
Mar 23, 2009	35.24	36.06	34.94	36.06	1,775,163	+1.93(+5.66%)
Mar 20, 2009	35.77	35.77	33.80	34.13	1,815,391	-1.28(-3.61%)
Mar 19, 2009	34.68	35.72	34.11	35.41	2,151,957	+1.11(+3.24%)
Mar 18, 2009	34.62	35.78	33.62	34.30	4,195,314	-0.23(-0.66%)
Mar 17, 2009	33.14	34.53	32.58	34.53	2,274,824	+1.94(+5.96%)
Mar 16, 2009	33.33	33.69	32.15	32.58	1,970,626	-0.38(-1.14%)
Mar 13, 2009	34.54	34.54	32.39	32.96	0	-5.08(-13.36%)
Mar 12, 2009	37.81	38.11	36.65	38.04	1,099,467	+1.11(+3.01%)
Mar 11, 2009	36.28	37.27	36.26	36.93	1,670,086	+0.54(+1.49%)
Mar 10, 2009	36.15	36.76	35.25	36.39	1,320,208	+1.18(+3.36%)
Mar 09, 2009	35.17	36.07	34.77	35.20	1,253,630	-0.43(-1.21%)
Mar 06, 2009	35.48	35.90	34.70	35.64	0	+0.10(+0.28%)
Mar 05, 2009	35.98	36.73	34.42	35.54	4,077,804	-1.49(-4.03%)
Mar 04, 2009	35.75	37.84	35.75	37.03	2,780,940	+2.47(+7.16%)
Mar 02, 2009	31.63	36.01	29.91	34.56	8,219,899	+2.34(+7.28%)
Feb 27, 2009	31.18	33.37	30.16	32.21	0	+0.27(+0.85%)
Feb 26, 2009	33.42	33.81	31.93	31.94	2,050,783	-1.22(-3.68%)
Feb 25, 2009	34.63	34.79	32.53	33.16	2,123,475	-0.58(-1.73%)
Feb 24, 2009	31.93	33.92	31.26	33.75	2,378,587	+1.73(+5.42%)
Feb 23, 2009	34.51	34.93	31.89	32.01	1,645,872	-2.41(-7.01%)
Feb 20, 2009	34.73	35.07	33.56	34.43	1,198,462	-1.01(-2.84%)
Feb 19, 2009	36.91	37.08	35.24	35.43	877,209	-0.89(-2.46%)
Feb 18, 2009	36.27	37.04	35.73	36.33	1,413,981	+0.18(+0.49%)
Feb 17, 2009	35.21	36.77	32.82	36.15	2,253,940	-0.10(-0.27%)
Feb 13, 2009	38.43	38.43	36.16	36.25	1,242,676	-1.36(-3.62%)
Feb 12, 2009	36.55	37.66	35.91	37.61	1,617,630	+0.58(+1.57%)
Feb 11, 2009	35.77	37.83	35.33	37.02	2,363,899	+1.51(+4.26%)
Feb 10, 2009	37.41	38.06	34.81	35.51	3,080,002	-3.11(-8.05%)
Feb 09, 2009	39.84	39.99	38.18	38.62	1,686,910	-0.55(-1.39%)
Feb 06, 2009	38.97	39.98	38.97	39.16	1,514,724	+0.28(+0.71%)
Feb 05, 2009	37.55	39.63	37.55	38.89	1,602,271	+0.96(+2.54%)
Feb 04, 2009	38.53	39.41	37.42	37.93	1,597,536	-0.47(-1.23%)
Feb 03, 2009	38.50	39.43	37.60	38.40	1,961,516	-0.34(-0.87%)
Feb 02, 2009	36.56	39.43	36.25	38.73	2,334,267	+1.86(+5.04%)
Jan 30, 2009	35.80	37.34	35.70	36.88	0	+1.79(+5.10%)
Jan 29, 2009	34.32	35.55	34.02	35.09	1,175,425	+0.54(+1.56%)
Jan 28, 2009	34.28	34.93	33.73	34.55	737,852	+1.09(+3.26%)
Jan 27, 2009	33.52	33.94	33.06	33.46	676,964	+0.15(+0.46%)
Jan 26, 2009	33.13	34.49	32.91	33.30	695,994	+0.33(+1.00%)
Jan 23, 2009	31.56	33.70	31.56	32.97	1,194,661	+0.00(+0.00%)
Jan 22, 2009	31.69	33.95	30.73	32.97	1,703,927	+0.59(+1.84%)
Jan 21, 2009	28.80	32.46	28.80	32.38	1,938,107	+3.87(+13.59%)
Jan 20, 2009	31.10	31.10	28.30	28.51	2,044,643	-2.97(-9.44%)
Jan 16, 2009	31.75	32.29	29.99	31.48	1,442,462	+0.21(+0.69%)
Jan 15, 2009	33.85	33.85	28.81	31.26	2,936,470	-3.68(-10.52%)
Jan 14, 2009	35.83	35.83	33.92	34.94	1,009,977	-1.68(-4.59%)
Jan 13, 2009	36.16	37.05	35.55	36.62	836,463	+0.45(+1.24%)
Jan 12, 2009	37.38	37.38	35.64	36.17	938,263	-1.38(-3.67%)
Jan 09, 2009	38.64	38.86	37.42	37.55	630,095	-1.29(-3.31%)
Jan 08, 2009	37.37	39.07	36.80	38.84	828,913	+1.23(+3.26%)
Jan 07, 2009	39.23	39.71	36.99	37.61	1,108,529	-1.80(-4.56%)
Jan 06, 2009	39.81	40.30	38.72	39.41	1,493,617	+0.72(+1.87%)
Jan 05, 2009	37.40	39.67	37.39	38.69	1,745,592	+1.37(+3.66%)
Jan 02, 2009	36.01	37.81	35.31	37.32	0	+1.37(+3.80%)
Jan 01, 2009	35.76	36.39	34.51	35.95	0	+0.00(+0.00%)
Dec 31, 2008	35.76	36.39	34.51	35.95	834,206	+0.41(+1.16%)
Dec 30, 2008	34.51	35.60	33.95	35.54	1,141,751	+0.86(+2.49%)
Dec 29, 2008	35.39	35.85	34.26	34.68	898,463	-0.71(-2.01%)
Dec 26, 2008	34.44	35.60	34.03	35.39	725,933	+1.04(+3.02%)
Dec 24, 2008	34.32	34.61	33.22	34.35	369,207	+0.15(+0.45%)
Dec 23, 2008	34.11	35.60	33.75	34.20	799,872	+0.48(+1.44%)
Dec 22, 2008	34.76	35.55	32.57	33.71	1,130,372	-1.04(-3.00%)
Dec 19, 2008	33.62	35.85	33.62	34.76	1,536,807	+1.01(+2.98%)
Dec 18, 2008	36.27	36.47	33.07	33.75	1,161,977	-2.39(-6.61%)
Dec 17, 2008	36.22	37.10	35.92	36.14	842,059	-0.61(-1.65%)
Dec 16, 2008	35.08	36.89	34.42	36.75	1,276,434	+2.13(+6.16%)
Dec 15, 2008	32.99	35.50	32.83	34.62	1,397,214	+1.92(+5.89%)
Dec 12, 2008	30.83	33.33	30.05	32.69	958,197	+1.06(+3.35%)
Dec 11, 2008	31.05	32.68	30.99	31.63	1,174,560	+0.19(+0.60%)
Dec 10, 2008	30.34	31.56	29.99	31.44	987,444	+1.51(+5.06%)
Dec 09, 2008	30.07	31.72	29.43	29.93	948,118	-0.52(-1.71%)
Dec 08, 2008	31.19	32.38	29.96	30.45	1,202,146	+0.48(+1.62%)
Dec 05, 2008	26.55	30.03	26.11	29.96	1,220,759	+2.97(+11.01%)
Dec 04, 2008	28.36	30.03	26.33	26.99	1,490,904	-1.67(-5.84%)
Dec 03, 2008	28.30	30.33	27.98	28.66	1,823,930	-2.13(-6.93%)
Dec 02, 2008	30.63	31.85	29.95	30.80	811,179	+0.39(+1.29%)

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.

Compass Minerals Intl Inc (NY: CMP )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Compass Minerals Intl Inc (NY: CMP )

Historical Prices

Sections

Services

Decatur Daily Democrat