Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	41.82	41.53	41.53	41.53	574,454	-0.36(-0.86%)
Dec 30, 2009	41.89	42.16	41.74	41.89	668,758	-0.08(-0.20%)
Dec 29, 2009	42.32	42.32	41.86	41.98	833,115	-0.27(-0.64%)
Dec 28, 2009	42.57	42.57	41.92	42.25	711,524	-0.12(-0.27%)
Dec 24, 2009	42.46	42.53	42.29	42.36	195,689	+0.12(+0.29%)
Dec 23, 2009	42.09	42.44	41.62	42.24	1,060,483	+0.25(+0.59%)
Dec 22, 2009	42.07	42.35	41.74	41.99	1,171,032	-0.02(-0.04%)
Dec 21, 2009	42.06	42.26	41.80	42.01	1,200,897	+0.39(+0.94%)
Dec 18, 2009	41.83	42.13	41.23	41.62	1,801,779	-0.16(-0.39%)
Dec 17, 2009	42.60	42.71	41.76	41.78	1,233,627	-1.17(-2.73%)
Dec 16, 2009	43.12	43.26	42.82	42.95	1,136,126	+0.04(+0.09%)
Dec 15, 2009	42.97	43.38	42.82	42.91	1,025,091	-0.04(-0.09%)
Dec 14, 2009	42.97	43.11	42.67	42.95	1,656,885	+1.33(+3.19%)
Dec 11, 2009	41.47	41.92	41.36	41.62	1,294,105	+0.19(+0.45%)
Dec 10, 2009	41.84	42.16	41.37	41.44	884,153	-0.12(-0.30%)
Dec 09, 2009	42.37	42.37	41.08	41.56	1,376,819	-0.13(-0.31%)
Dec 08, 2009	42.37	42.43	41.55	41.69	1,208,022	-1.11(-2.59%)
Dec 07, 2009	42.54	43.07	42.33	42.80	1,911,629	+0.17(+0.40%)
Dec 04, 2009	42.50	42.88	41.96	42.63	1,372,652	+0.83(+1.99%)
Dec 03, 2009	42.33	42.73	41.71	41.80	1,091,480	-0.52(-1.22%)
Dec 02, 2009	41.99	42.63	41.96	42.32	1,296,794	+0.12(+0.27%)
Dec 01, 2009	41.79	42.56	41.79	42.20	1,281,179	+0.61(+1.46%)
Nov 30, 2009	41.15	41.62	40.70	41.59	1,490,176	+0.30(+0.73%)
Nov 27, 2009	41.08	41.89	40.58	41.29	842,707	-1.12(-2.64%)
Nov 25, 2009	42.31	42.68	42.10	42.41	1,103,906	+0.11(+0.26%)
Nov 24, 2009	41.99	42.49	41.49	42.30	1,808,148	+0.42(+0.99%)
Nov 23, 2009	42.04	42.64	41.78	41.89	1,657,660	+0.28(+0.67%)
Nov 20, 2009	41.17	41.89	41.17	41.61	1,863,990	-0.25(-0.61%)
Nov 19, 2009	42.74	42.81	41.49	41.86	1,530,677	-1.16(-2.69%)
Nov 18, 2009	43.14	43.30	42.25	43.02	1,869,894	-0.22(-0.50%)
Nov 17, 2009	43.81	43.81	43.09	43.24	2,090,117	-0.67(-1.53%)
Nov 16, 2009	42.63	44.02	42.63	43.91	2,026,371	+1.51(+3.56%)
Nov 13, 2009	42.67	42.77	42.16	42.40	2,608,268	-0.22(-0.52%)
Nov 12, 2009	43.19	43.54	42.52	42.62	1,544,292	-0.63(-1.46%)
Nov 11, 2009	44.25	44.45	42.82	43.25	2,049,322	-0.80(-1.82%)
Nov 10, 2009	44.45	44.49	43.50	44.05	1,152,377	-0.24(-0.54%)
Nov 09, 2009	43.71	44.29	43.61	44.29	1,347,384	+1.02(+2.35%)
Nov 06, 2009	43.33	44.04	43.11	43.27	1,292,447	+0.12(+0.27%)
Nov 05, 2009	42.45	43.69	42.21	43.16	1,651,918	+1.13(+2.68%)
Nov 04, 2009	42.85	43.12	41.91	42.03	2,340,887	-0.55(-1.30%)
Nov 03, 2009	40.78	42.77	40.61	42.59	3,337,226	+1.28(+3.10%)
Nov 02, 2009	40.97	41.92	40.44	41.31	1,887,971	+0.49(+1.19%)
Oct 30, 2009	41.68	41.96	40.55	40.82	2,284,319	-1.03(-2.47%)
Oct 29, 2009	41.45	42.00	40.99	41.86	1,958,556	+0.95(+2.32%)
Oct 28, 2009	41.69	42.02	40.73	40.91	2,564,252	-0.83(-1.99%)
Oct 27, 2009	43.02	43.30	41.65	41.74	2,418,249	-1.22(-2.84%)
Oct 26, 2009	43.90	44.85	42.80	42.96	2,306,184	-0.87(-1.99%)
Oct 23, 2009	44.00	44.11	43.66	43.83	1,871,117	-0.68(-1.52%)
Oct 22, 2009	43.48	44.85	42.98	44.51	2,238,903	+1.14(+2.63%)
Oct 21, 2009	44.32	44.86	43.27	43.37	2,718,521	-1.32(-2.95%)
Oct 20, 2009	43.96	44.98	43.86	44.68	4,813,494	+2.09(+4.90%)
Oct 19, 2009	41.43	42.71	41.08	42.60	2,851,668	+1.53(+3.74%)
Oct 16, 2009	40.86	41.29	40.29	41.06	1,691,731	-0.18(-0.45%)
Oct 15, 2009	41.15	41.39	40.82	41.25	1,271,712	-0.11(-0.26%)
Oct 14, 2009	40.70	41.62	40.38	41.35	2,042,155	+1.09(+2.72%)
Oct 13, 2009	40.73	40.78	39.87	40.26	1,650,413	-0.42(-1.04%)
Oct 12, 2009	41.15	41.31	40.35	40.68	954,481	-0.07(-0.17%)
Oct 09, 2009	40.04	40.78	39.97	40.75	1,428,755	+0.71(+1.77%)
Oct 08, 2009	39.74	40.38	39.33	40.04	2,235,328	+0.73(+1.86%)
Oct 07, 2009	39.64	39.85	39.10	39.31	1,800,871	-0.39(-0.99%)
Oct 06, 2009	39.68	40.26	39.45	39.70	1,883,602	+0.25(+0.64%)
Oct 05, 2009	38.48	39.49	38.33	39.45	1,880,100	+1.29(+3.39%)
Oct 02, 2009	38.25	38.63	38.05	38.16	1,879,538	-0.54(-1.39%)
Oct 01, 2009	39.78	40.02	38.68	38.70	1,848,308	-1.26(-3.16%)
Sep 30, 2009	40.79	41.08	39.45	39.96	2,882,973	-0.82(-2.02%)
Sep 29, 2009	40.75	41.39	40.65	40.78	1,823,520	+0.07(+0.17%)
Sep 28, 2009	40.32	40.98	40.19	40.71	1,749,478	+0.48(+1.19%)
Sep 25, 2009	41.01	41.01	39.37	40.24	2,196,989	-0.03(-0.08%)
Sep 24, 2009	40.88	41.24	40.11	40.27	1,750,282	-0.63(-1.55%)
Sep 23, 2009	41.55	41.62	40.85	40.90	1,076,454	-0.48(-1.15%)
Sep 22, 2009	42.03	42.08	41.11	41.38	2,224,755	-0.34(-0.81%)
Sep 21, 2009	42.18	42.36	41.59	41.72	1,279,446	-0.82(-1.92%)
Sep 18, 2009	42.63	42.83	42.19	42.53	1,676,580	+0.25(+0.58%)
Sep 17, 2009	42.29	43.08	42.01	42.29	2,140,776	+0.35(+0.85%)
Sep 16, 2009	41.99	42.66	41.49	41.93	2,637,469	+0.30(+0.72%)
Sep 15, 2009	40.58	41.92	40.43	41.63	3,239,123	+1.06(+2.60%)
Sep 14, 2009	38.28	40.68	38.28	40.58	3,834,427	+1.88(+4.86%)
Sep 11, 2009	37.68	38.90	37.62	38.70	3,211,284	+1.15(+3.06%)
Sep 10, 2009	37.18	37.55	36.72	37.55	1,379,367	+0.28(+0.74%)
Sep 09, 2009	36.93	37.42	35.98	37.27	2,417,011	+0.20(+0.54%)
Sep 08, 2009	37.58	37.94	36.99	37.07	2,668,063	-0.18(-0.48%)
Sep 04, 2009	36.74	37.42	36.74	37.25	1,561,720	+0.51(+1.38%)
Sep 03, 2009	36.39	36.91	36.14	36.74	2,381,842	+0.22(+0.61%)
Sep 02, 2009	36.79	37.05	36.44	36.51	1,226,304	-0.43(-1.17%)
Sep 01, 2009	37.31	38.81	36.87	36.95	2,420,222	-0.56(-1.50%)
Aug 31, 2009	37.59	37.60	36.81	37.51	1,316,061	-0.54(-1.42%)
Aug 28, 2009	38.64	38.83	37.82	38.05	1,416,826	-0.25(-0.64%)
Aug 27, 2009	38.48	38.76	37.75	38.29	1,309,783	-0.08(-0.20%)
Aug 26, 2009	38.86	38.86	38.10	38.37	1,435,429	-0.42(-1.09%)
Aug 25, 2009	38.67	39.35	38.29	38.80	1,992,656	+0.45(+1.19%)
Aug 24, 2009	38.22	38.93	38.12	38.34	1,398,473	+0.19(+0.51%)
Aug 21, 2009	37.75	38.48	37.50	38.15	2,429,833	+0.68(+1.81%)
Aug 20, 2009	37.15	37.69	37.13	37.47	1,286,404	+0.18(+0.48%)
Aug 19, 2009	36.88	37.52	36.57	37.29	951,682	+0.01(+0.02%)
Aug 18, 2009	36.50	37.40	36.40	37.28	1,425,649	+0.98(+2.70%)
Aug 17, 2009	36.84	37.19	36.10	36.31	1,068,320	-1.36(-3.62%)
Aug 14, 2009	38.52	38.56	37.35	37.67	1,140,054	-0.76(-1.99%)
Aug 13, 2009	38.54	38.71	37.77	38.43	1,628,046	+0.31(+0.81%)
Aug 12, 2009	36.84	38.49	36.81	38.12	2,436,226	+1.43(+3.89%)
Aug 11, 2009	37.04	37.18	36.34	36.70	1,864,281	-0.52(-1.39%)
Aug 10, 2009	37.57	37.98	36.77	37.22	2,569,020	-0.36(-0.96%)
Aug 07, 2009	36.76	37.64	36.31	37.58	2,663,077	+1.45(+4.01%)
Aug 06, 2009	36.18	36.41	35.69	36.13	1,593,823	+0.18(+0.49%)
Aug 05, 2009	36.88	37.08	35.69	35.95	1,967,217	-0.68(-1.85%)
Aug 04, 2009	36.00	37.14	36.00	36.63	2,191,310	+0.56(+1.56%)
Aug 03, 2009	34.48	36.18	34.32	36.07	4,031,082	+1.93(+5.67%)
Jul 31, 2009	35.23	35.64	34.05	34.13	3,668,877	-1.09(-3.11%)
Jul 30, 2009	35.30	36.88	34.69	35.23	5,225,262	-0.99(-2.72%)
Jul 29, 2009	36.35	36.54	35.77	36.21	1,799,466	-0.44(-1.20%)
Jul 28, 2009	36.68	36.97	36.13	36.65	1,288,025	-0.23(-0.63%)
Jul 27, 2009	36.91	37.11	36.46	36.88	1,715,201	-0.06(-0.17%)
Jul 24, 2009	36.71	37.08	36.14	36.95	3,854	-0.05(-0.15%)
Jul 23, 2009	36.32	37.04	35.99	37.00	2,270,606	+0.72(+1.98%)
Jul 22, 2009	36.11	36.89	35.49	36.28	2,046,209	+0.26(+0.73%)
Jul 21, 2009	36.02	36.93	35.20	36.02	3,336,160	+0.64(+1.81%)
Jul 20, 2009	34.72	35.90	34.27	35.38	2,742,207	+1.10(+3.22%)
Jul 17, 2009	34.29	34.76	34.08	34.28	1,588,756	-0.15(-0.43%)
Jul 16, 2009	33.75	34.58	33.49	34.42	2,054,788	+0.61(+1.80%)
Jul 15, 2009	32.88	33.95	32.69	33.82	2,611,715	+1.38(+4.25%)
Jul 14, 2009	32.20	32.46	31.90	32.44	2,707,089	+0.35(+1.10%)
Jul 13, 2009	31.50	32.09	31.46	32.08	1,817,495	+0.72(+2.31%)
Jul 10, 2009	30.70	31.63	30.63	31.36	2,881,535	+0.37(+1.19%)
Jul 09, 2009	31.20	31.47	30.47	30.99	2,689,196	-0.05(-0.15%)
Jul 08, 2009	30.72	31.30	30.51	31.03	3,620,282	+0.22(+0.70%)
Jul 07, 2009	31.73	32.05	30.79	30.82	2,005,392	-0.93(-2.94%)
Jul 06, 2009	31.60	31.84	31.36	31.75	2,372,370	-0.32(-0.99%)
Jul 02, 2009	32.54	32.57	31.86	32.07	2,001,479	-0.97(-2.94%)
Jul 01, 2009	33.26	34.05	32.96	33.04	2,750,169	-0.08(-0.23%)
Jun 30, 2009	33.11	33.45	32.70	33.11	3,306,492	-0.03(-0.09%)
Jun 29, 2009	33.05	33.45	32.71	33.15	2,182,554	+0.20(+0.61%)
Jun 26, 2009	32.44	33.11	32.39	32.94	6,842,145	+0.45(+1.38%)
Jun 25, 2009	31.85	32.67	31.81	32.50	3,849,389	+0.86(+2.70%)
Jun 24, 2009	31.54	32.84	31.42	31.64	2,362,048	+0.17(+0.54%)
Jun 23, 2009	31.37	31.79	31.15	31.47	2,549,040	+0.22(+0.72%)
Jun 22, 2009	32.27	32.34	31.25	31.25	1,782,374	-1.51(-4.61%)
Jun 19, 2009	33.21	33.40	32.60	32.76	1,767,455	-0.19(-0.58%)
Jun 18, 2009	33.31	33.45	32.54	32.95	1,625,280	-0.29(-0.86%)
Jun 17, 2009	33.18	33.65	32.81	33.24	2,088,811	-0.22(-0.67%)
Jun 16, 2009	34.36	34.81	33.43	33.46	1,779,778	-0.82(-2.38%)
Jun 15, 2009	35.03	35.05	33.92	34.28	1,500,410	-1.33(-3.72%)
Jun 12, 2009	35.40	35.61	34.93	35.60	1,352,504	-0.02(-0.04%)
Jun 11, 2009	36.26	36.31	35.52	35.62	2,485,633	-0.58(-1.60%)
Jun 10, 2009	36.75	37.11	35.56	36.20	2,279,744	-0.23(-0.63%)
Jun 09, 2009	36.41	37.00	36.18	36.43	2,182,276	-0.21(-0.57%)
Jun 08, 2009	35.98	37.00	35.77	36.64	2,042,404	-0.20(-0.54%)
Jun 05, 2009	36.81	37.35	36.64	36.84	3,477,247	+0.74(+2.05%)
Jun 04, 2009	35.64	36.19	35.20	36.10	1,721,981	+0.53(+1.50%)
Jun 03, 2009	35.82	36.22	35.11	35.57	1,961,408	-0.65(-1.79%)
Jun 02, 2009	35.87	36.78	35.78	36.21	3,316,885	+0.24(+0.66%)
Jun 01, 2009	33.19	36.07	33.19	35.97	4,817,638	+3.40(+10.44%)
May 29, 2009	32.94	33.28	32.27	32.57	6,434,865	-0.32(-0.96%)
May 28, 2009	32.48	33.32	31.96	32.89	4,358,110	-0.56(-1.68%)
May 27, 2009	33.99	34.55	33.43	33.45	3,109,298	-0.36(-1.07%)
May 26, 2009	32.51	34.32	32.48	33.82	3,475,965	+1.03(+3.15%)
May 22, 2009	32.72	33.38	32.30	32.78	1,714,614	-0.02(-0.07%)
May 21, 2009	33.09	33.38	32.45	32.81	3,873,653	-0.76(-2.25%)
May 20, 2009	35.09	35.25	33.45	33.56	4,477,498	-1.16(-3.35%)
May 19, 2009	34.88	35.23	34.29	34.73	3,066,282	-0.40(-1.14%)
May 18, 2009	33.95	35.20	33.78	35.13	3,169,461	+1.47(+4.37%)
May 15, 2009	33.43	34.28	33.21	33.65	2,573,030	+0.21(+0.62%)
May 14, 2009	33.33	34.18	33.22	33.45	2,811,239	+0.17(+0.51%)
May 13, 2009	34.03	34.03	33.10	33.28	2,843,462	-1.21(-3.51%)
May 12, 2009	35.03	35.07	33.72	34.49	2,738,528	-0.60(-1.71%)
May 11, 2009	35.90	36.00	34.93	35.09	2,165,134	-1.26(-3.48%)
May 08, 2009	35.88	36.54	35.15	36.35	2,530,940	+1.18(+3.35%)
May 07, 2009	36.85	36.85	34.89	35.17	3,651,838	-1.36(-3.73%)
May 06, 2009	36.36	36.86	35.77	36.54	2,367,932	+0.62(+1.74%)
May 05, 2009	36.60	36.94	35.43	35.91	4,041,013	-0.79(-2.16%)
May 04, 2009	35.60	36.81	35.47	36.71	1,867,695	+1.11(+3.12%)
May 01, 2009	34.89	35.91	34.40	35.60	2,749,256	+0.64(+1.83%)
Apr 30, 2009	35.10	36.32	34.92	34.96	3,782,716	+0.32(+0.93%)
Apr 29, 2009	33.80	35.23	33.67	34.63	2,861,540	+1.31(+3.93%)
Apr 28, 2009	32.76	34.37	32.70	33.32	3,585,911	-0.06(-0.18%)
Apr 27, 2009	33.61	33.95	33.11	33.38	3,842,944	-0.45(-1.34%)
Apr 24, 2009	33.97	34.45	33.57	33.84	5,277,845	-0.08(-0.25%)
Apr 23, 2009	32.37	33.96	32.30	33.92	5,028,977	+1.58(+4.89%)
Apr 22, 2009	30.39	32.57	30.28	32.34	5,080,795	+1.71(+5.59%)
Apr 21, 2009	29.26	30.77	29.21	30.63	3,688,298	+1.23(+4.17%)
Apr 20, 2009	30.44	30.44	29.18	29.41	3,796,733	-1.48(-4.79%)
Apr 17, 2009	30.33	31.07	29.70	30.89	4,631,878	+0.89(+2.98%)
Apr 16, 2009	27.18	30.68	26.98	29.99	7,584,831	+2.01(+7.19%)
Apr 15, 2009	28.10	28.46	27.48	27.98	4,749,494	-0.52(-1.81%)
Apr 14, 2009	28.57	29.11	28.09	28.50	2,157,793	-0.56(-1.94%)
Apr 13, 2009	28.94	29.29	28.14	29.06	2,820,960	-1.10(-3.65%)
Apr 09, 2009	28.64	30.22	28.64	30.16	3,473,239	+1.97(+6.97%)
Apr 08, 2009	28.29	28.72	27.76	28.20	2,892,922	-0.02(-0.08%)
Apr 07, 2009	28.77	28.77	28.01	28.22	3,589,301	-1.02(-3.48%)
Apr 06, 2009	29.69	29.69	28.77	29.24	4,345,668	-0.48(-1.61%)
Apr 03, 2009	29.27	29.92	28.69	29.71	3,363,031	+0.60(+2.07%)
Apr 02, 2009	27.63	29.65	27.37	29.11	4,764,065	+2.26(+8.41%)
Apr 01, 2009	25.92	26.98	25.54	26.86	2,645,549	+0.66(+2.53%)
Mar 31, 2009	26.22	26.73	25.91	26.19	2,398,078	+0.18(+0.71%)
Mar 30, 2009	26.70	26.98	25.60	26.01	2,277,255	-1.96(-7.00%)
Mar 26, 2009	26.43	27.99	26.36	27.97	3,809,540	+1.63(+6.21%)
Mar 25, 2009	25.45	26.93	25.45	26.33	5,562,619	+0.15(+0.56%)
Mar 24, 2009	25.76	26.63	25.61	26.18	2,751,270	+0.05(+0.21%)
Mar 23, 2009	25.21	26.15	25.17	26.13	2,322,233	+1.92(+7.93%)
Mar 20, 2009	25.37	25.37	24.06	24.21	2,297,359	-1.02(-4.03%)
Mar 19, 2009	25.21	25.51	24.77	25.23	2,529,152	+0.30(+1.21%)
Mar 18, 2009	24.03	25.19	23.56	24.93	2,660,389	+0.69(+2.86%)
Mar 17, 2009	23.26	24.23	22.98	24.23	2,116,007	+0.75(+3.18%)
Mar 16, 2009	23.72	24.23	23.41	23.49	2,678,409	-0.23(-0.98%)
Mar 13, 2009	23.96	24.07	23.32	23.72	0	-0.17(-0.71%)
Mar 12, 2009	23.31	23.96	22.63	23.89	1,885,895	+0.58(+2.48%)
Mar 11, 2009	23.47	23.57	22.87	23.31	2,986,270	+0.21(+0.90%)
Mar 10, 2009	21.87	23.10	21.87	23.10	3,048,740	+1.63(+7.57%)
Mar 09, 2009	21.77	22.41	21.34	21.48	3,148,033	-0.59(-2.69%)
Mar 06, 2009	22.57	22.94	21.36	22.07	0	-0.22(-1.00%)
Mar 05, 2009	23.02	23.39	21.91	22.29	4,424,784	-1.85(-7.66%)
Mar 04, 2009	24.35	24.51	23.83	24.14	4,693,720	-0.08(-0.32%)
Mar 02, 2009	25.33	25.33	24.13	24.22	2,258,249	-1.50(-5.84%)
Feb 27, 2009	26.09	26.56	25.60	25.72	0	-0.73(-2.77%)
Feb 26, 2009	27.53	27.73	26.30	26.45	2,417,692	-0.82(-3.02%)
Feb 25, 2009	27.97	28.22	26.99	27.28	2,244,290	-1.07(-3.78%)
Feb 24, 2009	27.53	28.54	27.01	28.35	2,210,744	+0.97(+3.55%)
Feb 23, 2009	29.16	29.31	27.30	27.38	2,490,375	-1.50(-5.20%)
Feb 20, 2009	28.71	29.61	28.24	28.88	0	-0.17(-0.58%)
Feb 19, 2009	30.31	30.32	28.98	29.05	2,215,422	-0.76(-2.53%)
Feb 18, 2009	30.05	30.49	29.35	29.81	2,536,125	+0.08(+0.28%)
Feb 17, 2009	30.66	30.66	29.43	29.72	3,061,752	-1.64(-5.23%)
Feb 13, 2009	31.00	32.14	31.00	31.36	2,530,056	+0.53(+1.73%)
Feb 12, 2009	30.52	30.87	29.77	30.83	2,262,583	-0.22(-0.70%)
Feb 11, 2009	31.44	32.52	30.56	31.05	2,314,810	+0.66(+2.18%)
Feb 10, 2009	31.54	31.99	30.05	30.39	2,167,096	-1.54(-4.83%)
Feb 09, 2009	32.01	32.47	31.39	31.93	2,451,136	-0.35(-1.07%)
Feb 06, 2009	31.33	32.43	31.30	32.27	2,034,923	+0.89(+2.85%)
Feb 05, 2009	30.52	31.83	29.97	31.38	2,926,164	+0.53(+1.72%)
Feb 04, 2009	30.71	31.56	30.56	30.85	2,175,499	+0.54(+1.78%)
Feb 03, 2009	29.77	30.53	28.95	30.31	2,769,159	+0.93(+3.18%)
Feb 02, 2009	29.00	30.09	28.83	29.38	3,063,069	-0.08(-0.26%)
Jan 30, 2009	30.37	30.37	29.14	29.45	0	-1.09(-3.56%)
Jan 29, 2009	31.66	32.04	30.29	30.54	2,169,439	-1.67(-5.19%)
Jan 28, 2009	31.40	32.53	31.18	32.21	2,559,758	+1.49(+4.84%)
Jan 27, 2009	30.30	30.93	30.09	30.72	1,924,649	+0.78(+2.60%)
Jan 26, 2009	30.00	31.10	29.58	29.95	2,435,760	-0.18(-0.59%)
Jan 23, 2009	28.91	30.89	28.70	30.12	2,910,792	+0.40(+1.35%)
Jan 22, 2009	30.00	30.09	28.93	29.72	4,853,967	-0.70(-2.31%)
Jan 21, 2009	31.46	31.60	29.53	30.42	4,286,231	-0.63(-2.04%)
Jan 20, 2009	28.06	31.90	28.04	31.06	5,422,862	+0.40(+1.31%)
Jan 16, 2009	31.56	31.56	29.62	30.66	0	+0.00(+0.00%)
Jan 15, 2009	30.32	30.99	29.37	30.66	2,007,425	+0.62(+2.05%)
Jan 14, 2009	30.86	30.89	29.75	30.04	2,192,505	-1.27(-4.06%)
Jan 13, 2009	31.46	31.99	30.86	31.31	1,575,835	-0.18(-0.56%)
Jan 12, 2009	32.57	32.57	31.25	31.49	1,299,507	-1.09(-3.36%)
Jan 09, 2009	33.39	33.60	32.04	32.58	1,417,104	-0.72(-2.15%)
Jan 08, 2009	32.88	33.30	32.20	33.30	2,312,163	+0.13(+0.40%)
Jan 07, 2009	35.03	35.03	32.80	33.17	1,836,194	-2.18(-6.17%)
Jan 06, 2009	35.33	35.80	34.64	35.35	2,203,076	+0.40(+1.15%)
Jan 05, 2009	34.91	35.16	34.04	34.95	2,686,494	+0.14(+0.40%)
Jan 02, 2009	33.29	34.96	32.30	34.81	0	+2.02(+6.16%)

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.

Parker-Hannifin (NY: PH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Parker-Hannifin (NY: PH )

Historical Prices

Sections

Services

Decatur Daily Democrat