Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.46	15.55	15.28	15.28	5,247,580	-0.23(-1.46%)
Apr 29, 2010	15.42	15.56	15.34	15.50	4,593,031	+0.15(+0.97%)
Apr 28, 2010	15.40	15.53	15.07	15.36	6,372,406	+0.09(+0.61%)
Apr 27, 2010	15.90	15.90	15.24	15.26	57,222	-0.65(-4.07%)
Apr 26, 2010	15.68	16.00	15.64	15.91	5,499,838	+0.20(+1.24%)
Apr 23, 2010	15.87	15.89	15.60	15.72	10,105,572	-0.13(-0.84%)
Apr 22, 2010	15.67	15.87	15.54	15.85	4,925,706	+0.09(+0.54%)
Apr 21, 2010	15.65	15.84	15.58	15.76	19,903	+0.11(+0.70%)
Apr 20, 2010	15.58	15.73	15.52	15.65	8,289	+0.13(+0.85%)
Apr 19, 2010	15.43	15.54	15.18	15.52	4,932,403	+0.02(+0.10%)
Apr 16, 2010	15.88	15.92	15.43	15.50	5,620,276	-0.41(-2.55%)
Apr 15, 2010	15.76	16.04	15.61	15.91	6,749,344	+0.10(+0.64%)
Apr 14, 2010	15.62	15.84	15.59	15.81	5,299,930	+0.16(+1.00%)
Apr 13, 2010	15.54	15.70	15.41	15.65	6,306,907	+0.05(+0.35%)
Apr 12, 2010	15.42	15.68	15.37	15.60	7,991,739	+0.26(+1.68%)
Apr 09, 2010	15.28	15.36	15.09	15.34	7,937,004	+0.15(+0.98%)
Apr 08, 2010	15.08	15.28	14.93	15.19	7,296,888	+0.19(+1.25%)
Apr 07, 2010	14.79	15.09	14.75	15.01	11,432,830	+0.20(+1.37%)
Apr 06, 2010	14.90	14.98	14.77	14.80	9,280,416	-0.33(-2.17%)
Apr 05, 2010	15.19	15.23	14.94	15.13	9,727,020	-0.08(-0.51%)
Apr 01, 2010	15.00	15.21	15.21	15.21	7,748,256	+0.27(+1.83%)
Mar 31, 2010	14.95	15.01	14.82	14.94	5,263,426	-0.02(-0.10%)
Mar 30, 2010	14.89	15.01	14.83	14.95	5,850,345	+0.06(+0.42%)
Mar 29, 2010	14.63	14.89	14.53	14.89	5,770,064	+0.30(+2.09%)
Mar 26, 2010	14.23	14.62	14.16	14.58	8,325,675	+0.38(+2.69%)
Mar 25, 2010	14.43	14.48	14.18	14.20	6,974,877	-0.18(-1.25%)
Mar 24, 2010	14.37	14.45	14.32	14.38	10,468,388	+0.12(+0.82%)
Mar 23, 2010	14.16	14.28	14.06	14.26	5,717,749	+0.14(+0.99%)
Mar 22, 2010	13.77	14.12	13.70	14.12	9,244,147	+0.30(+2.20%)
Mar 19, 2010	13.71	13.90	13.69	13.82	8,491,941	+0.05(+0.40%)
Mar 18, 2010	13.80	13.85	13.71	13.77	4,061,298	-0.04(-0.28%)
Mar 17, 2010	13.75	13.87	13.68	13.80	5,201,280	+0.03(+0.23%)
Mar 16, 2010	13.54	13.79	13.48	13.77	3,163,519	+0.23(+1.67%)
Mar 15, 2010	13.52	13.55	13.49	13.55	4,250,148	-0.13(-0.97%)
Mar 12, 2010	13.91	13.96	13.63	13.68	4,945,384	-0.16(-1.13%)
Mar 11, 2010	13.74	13.84	13.58	13.84	4,192,635	+0.18(+1.31%)
Mar 10, 2010	13.63	13.77	13.59	13.66	5,663,452	-0.07(-0.51%)
Mar 09, 2010	13.68	13.80	13.61	13.73	5,049,256	-0.02(-0.11%)
Mar 08, 2010	13.47	13.75	13.34	13.74	6,013,671	+0.30(+2.20%)
Mar 05, 2010	13.31	13.62	13.31	13.45	10,690,170	-0.20(-1.49%)
Mar 04, 2010	13.43	13.68	13.34	13.65	7,465,085	+0.22(+1.63%)
Mar 03, 2010	13.70	13.71	13.40	13.43	10,076,203	-0.18(-1.32%)
Mar 02, 2010	13.45	13.62	13.40	13.61	7,815,785	+0.22(+1.63%)
Mar 01, 2010	13.30	13.60	13.24	13.39	5,059,438	+0.10(+0.76%)
Feb 26, 2010	13.24	13.31	13.14	13.29	5,157,261	+0.03(+0.24%)
Feb 25, 2010	12.85	13.27	12.83	13.26	8,396,585	+0.29(+2.23%)
Feb 24, 2010	13.04	13.14	12.92	12.97	7,273,815	-0.06(-0.48%)
Feb 23, 2010	12.95	13.07	12.85	13.03	6,916,086	+0.09(+0.66%)
Feb 22, 2010	13.06	13.10	12.88	12.95	8,160,822	-0.24(-1.83%)
Feb 19, 2010	13.09	13.28	13.02	13.19	9,293,098	+0.04(+0.30%)
Feb 18, 2010	12.87	13.15	12.83	13.15	6,074,507	+0.21(+1.62%)
Feb 17, 2010	12.83	12.97	12.63	12.94	9,347,549	+0.15(+1.16%)
Feb 16, 2010	12.52	12.90	12.42	12.79	7,641,913	+0.31(+2.49%)
Feb 12, 2010	12.36	12.48	12.48	12.48	6,348,467	+0.06(+0.50%)
Feb 11, 2010	12.03	12.49	11.94	12.42	9,072,368	+0.33(+2.77%)
Feb 10, 2010	12.01	12.12	11.87	12.08	7,681,991	+0.09(+0.78%)
Feb 09, 2010	11.80	12.08	11.76	11.99	8,846,761	+0.25(+2.12%)
Feb 08, 2010	11.55	11.87	11.41	11.74	12,732,744	+0.34(+3.00%)
Feb 05, 2010	11.53	11.87	11.30	11.40	20,224,626	+0.51(+4.72%)
Feb 04, 2010	11.08	11.08	10.81	10.88	5,909,456	-0.28(-2.51%)
Feb 03, 2010	11.02	11.18	10.98	11.16	3,845,506	+0.06(+0.56%)
Feb 02, 2010	10.89	11.19	10.86	11.10	6,398,030	+0.26(+2.44%)
Feb 01, 2010	10.76	10.88	10.73	10.84	4,302,626	+0.09(+0.80%)
Jan 29, 2010	10.81	10.89	10.72	10.75	6,160,061	+0.02(+0.22%)
Jan 28, 2010	10.71	10.83	10.64	10.73	6,738,752	+0.01(+0.07%)
Jan 27, 2010	10.88	10.91	10.67	10.72	6,988,228	-0.16(-1.43%)
Jan 26, 2010	10.76	10.98	10.68	10.88	5,949,017	+0.07(+0.65%)
Jan 25, 2010	10.80	10.94	10.64	10.81	5,608,007	+0.09(+0.87%)
Jan 22, 2010	10.86	10.91	10.69	10.71	7,538,828	+0.09(+0.88%)
Jan 21, 2010	10.81	10.86	10.53	10.62	8,147,371	-0.19(-1.80%)
Jan 20, 2010	10.78	10.83	10.62	10.81	5,718,034	-0.07(-0.64%)
Jan 19, 2010	10.78	10.94	10.68	10.88	6,033,711	+0.08(+0.72%)
Jan 15, 2010	10.95	10.81	10.81	10.81	7,240,831	-0.12(-1.07%)
Jan 14, 2010	10.81	10.96	10.68	10.92	11,186,290	+0.57(+5.48%)
Jan 13, 2010	10.11	10.43	10.08	10.36	5,013,293	+0.26(+2.62%)
Jan 12, 2010	10.16	10.22	10.07	10.09	4,261,396	-0.12(-1.14%)
Jan 11, 2010	10.34	10.43	10.15	10.21	3,695,985	-0.14(-1.35%)
Jan 08, 2010	10.34	10.40	10.21	10.35	5,140,122	-0.02(-0.23%)
Jan 07, 2010	10.19	10.44	10.12	10.37	7,684,836	+0.18(+1.76%)
Jan 06, 2010	9.951	10.21	9.788	10.19	8,753,296	+0.49(+5.05%)
Jan 05, 2010	9.500	9.714	9.500	9.702	4,859,881	+0.18(+1.88%)
Jan 04, 2010	9.547	9.570	9.453	9.523	4,311,994	-0.02(-0.24%)
Dec 31, 2009	9.749	9.547	9.547	9.547	2,279,813	-0.18(-1.84%)
Dec 30, 2009	9.764	9.788	9.679	9.726	1,829,040	-0.05(-0.56%)
Dec 29, 2009	9.811	9.889	9.749	9.780	1,715,042	-0.04(-0.40%)
Dec 28, 2009	9.710	9.835	9.648	9.819	2,412,195	+0.14(+1.45%)
Dec 24, 2009	9.562	9.687	9.539	9.679	1,723,018	+0.08(+0.81%)
Dec 23, 2009	9.671	9.679	9.554	9.601	2,998,452	+0.00(+0.00%)
Dec 22, 2009	9.531	9.648	9.531	9.601	2,839,390	+0.05(+0.49%)
Dec 21, 2009	9.461	9.632	9.461	9.554	2,627,312	+0.08(+0.82%)
Dec 18, 2009	9.484	9.554	9.383	9.477	4,549,309	-0.02(-0.16%)
Dec 17, 2009	9.694	9.700	9.492	9.492	4,008,921	-0.21(-2.17%)
Dec 16, 2009	9.757	9.811	9.679	9.702	2,549,674	-0.05(-0.48%)
Dec 15, 2009	9.889	9.905	9.702	9.749	2,942,390	-0.14(-1.42%)
Dec 14, 2009	9.928	9.990	9.850	9.889	3,118,599	+0.05(+0.55%)
Dec 11, 2009	9.889	10.01	9.827	9.835	4,609,748	+0.02(+0.24%)
Dec 10, 2009	9.819	9.897	9.757	9.811	5,608,442	+0.05(+0.56%)
Dec 09, 2009	9.827	9.873	9.671	9.757	5,510,967	-0.03(-0.32%)
Dec 08, 2009	9.912	9.951	9.749	9.788	5,646,774	-0.10(-1.02%)
Dec 07, 2009	9.772	9.943	9.741	9.889	7,170,681	+0.09(+0.87%)
Dec 04, 2009	9.757	9.905	9.616	9.803	8,922,150	+0.12(+1.20%)
Dec 03, 2009	9.438	9.749	9.438	9.687	9,142,865	+0.20(+2.13%)
Dec 02, 2009	9.547	9.663	9.430	9.484	7,603,585	-0.03(-0.33%)
Dec 01, 2009	9.438	9.570	9.368	9.515	5,225,219	+0.16(+1.75%)
Nov 30, 2009	9.554	9.554	9.290	9.352	5,667,351	-0.21(-2.20%)
Nov 27, 2009	9.523	9.617	9.438	9.562	3,375,457	-0.10(-1.05%)
Nov 25, 2009	9.679	9.718	9.523	9.663	6,004,229	-0.18(-1.82%)
Nov 24, 2009	9.975	10.02	9.586	9.842	8,173,315	-0.18(-1.79%)
Nov 23, 2009	9.998	10.29	9.881	10.02	6,401,772	-0.15(-1.45%)
Nov 20, 2009	10.13	10.25	9.951	10.17	6,623,420	+0.00(+0.00%)
Nov 19, 2009	10.28	10.43	10.02	10.17	3,975,288	-0.02(-0.15%)
Nov 18, 2009	10.10	10.31	10.10	10.18	3,865,392	+0.06(+0.61%)
Nov 17, 2009	10.13	10.18	10.03	10.12	3,549,967	-0.02(-0.15%)
Nov 16, 2009	10.08	10.23	10.06	10.14	4,048,574	+0.09(+0.93%)
Nov 13, 2009	10.07	10.11	9.990	10.04	6,476,167	-0.05(-0.46%)
Nov 12, 2009	10.13	10.36	10.08	10.09	4,241,336	-0.05(-0.54%)
Nov 11, 2009	9.866	10.38	9.866	10.15	6,135,251	-0.12(-1.14%)
Nov 10, 2009	10.13	10.42	10.12	10.26	5,584,356	+0.07(+0.69%)
Nov 09, 2009	10.08	10.22	10.02	10.19	4,923,045	+0.18(+1.79%)
Nov 06, 2009	9.842	10.08	9.764	10.01	4,664,287	+0.18(+1.82%)
Nov 05, 2009	9.788	9.951	9.757	9.835	5,455,871	+0.12(+1.20%)
Nov 04, 2009	9.819	9.936	9.679	9.718	7,829,480	-0.09(-0.87%)
Nov 03, 2009	9.827	9.936	9.710	9.803	6,405,031	-0.09(-0.87%)
Nov 02, 2009	9.788	9.940	9.702	9.889	6,367,112	+0.15(+1.52%)
Oct 30, 2009	9.842	9.990	9.694	9.741	8,898,385	-0.42(-4.13%)
Oct 29, 2009	9.749	10.17	9.663	10.16	7,123,224	+0.50(+5.15%)
Oct 28, 2009	9.617	9.694	9.430	9.663	6,847,745	+0.06(+0.65%)
Oct 27, 2009	9.407	9.663	9.360	9.601	7,832,292	+0.23(+2.41%)
Oct 26, 2009	9.453	9.609	9.337	9.375	3,935,190	-0.02(-0.17%)
Oct 23, 2009	9.453	9.461	9.375	9.391	3,899,909	-0.21(-2.19%)
Oct 22, 2009	9.554	9.632	9.375	9.601	5,835,646	+0.09(+0.98%)
Oct 21, 2009	9.492	9.687	9.422	9.508	4,675,581	+0.05(+0.58%)
Oct 20, 2009	9.484	9.515	9.430	9.453	5,229,121	-0.11(-1.14%)
Oct 19, 2009	9.632	9.796	9.539	9.562	6,616,862	-0.09(-0.97%)
Oct 16, 2009	9.539	9.757	9.422	9.656	5,696,948	+0.07(+0.73%)
Oct 15, 2009	9.570	9.593	9.267	9.586	7,591,975	-0.05(-0.48%)
Oct 14, 2009	9.827	10.03	9.477	9.632	9,126,431	-0.24(-2.44%)
Oct 13, 2009	9.866	9.943	9.803	9.873	4,036,455	-0.02(-0.16%)
Oct 12, 2009	9.936	10.01	9.866	9.889	2,918,562	-0.03(-0.31%)
Oct 09, 2009	9.757	9.951	9.687	9.920	4,827,079	+0.19(+2.00%)
Oct 08, 2009	9.702	9.772	9.562	9.726	3,425,715	+0.07(+0.73%)
Oct 07, 2009	9.780	9.819	9.632	9.656	2,727,503	-0.11(-1.12%)
Oct 06, 2009	9.570	9.811	9.570	9.764	4,307,073	+0.16(+1.62%)
Oct 05, 2009	9.554	9.671	9.321	9.609	6,216,908	+0.02(+0.24%)
Oct 02, 2009	9.531	9.679	9.352	9.586	4,190,752	+0.00(+0.00%)
Oct 01, 2009	9.764	9.803	9.570	9.586	4,967,634	-0.24(-2.45%)
Sep 30, 2009	9.780	9.858	9.609	9.827	4,878,513	+0.01(+0.08%)
Sep 29, 2009	9.951	10.08	9.803	9.819	3,814,618	-0.14(-1.41%)
Sep 28, 2009	9.897	10.05	9.842	9.959	3,275,500	+0.09(+0.87%)
Sep 25, 2009	9.912	9.975	9.780	9.873	3,296,730	-0.04(-0.39%)
Sep 24, 2009	10.11	10.15	9.850	9.912	3,765,582	-0.18(-1.77%)
Sep 23, 2009	10.02	10.31	9.998	10.09	5,901,728	+0.08(+0.78%)
Sep 22, 2009	9.959	10.04	9.873	10.01	4,299,524	+0.09(+0.94%)
Sep 21, 2009	9.819	9.998	9.726	9.920	4,668,398	+0.04(+0.39%)
Sep 18, 2009	9.718	9.889	9.663	9.881	6,223,069	+0.25(+2.58%)
Sep 17, 2009	9.772	9.897	9.578	9.632	6,032,116	-0.30(-2.98%)
Sep 16, 2009	10.04	10.08	9.788	9.928	7,609,389	-0.08(-0.78%)
Sep 15, 2009	9.679	10.02	9.601	10.01	6,516,691	+0.32(+3.29%)
Sep 14, 2009	9.671	10.01	9.477	9.687	4,455,848	-0.23(-2.35%)
Sep 11, 2009	9.881	10.00	9.803	9.920	4,749,355	+0.05(+0.47%)
Sep 10, 2009	9.671	9.873	9.540	9.873	3,016,071	+0.17(+1.76%)
Sep 09, 2009	9.694	9.780	9.601	9.702	3,200,269	+0.01(+0.08%)
Sep 08, 2009	9.508	9.726	9.445	9.694	3,928,519	+0.18(+1.88%)
Sep 04, 2009	9.313	9.539	9.313	9.515	3,069,681	+0.19(+2.09%)
Sep 03, 2009	9.344	9.399	9.126	9.321	4,090,178	+0.00(+0.00%)
Sep 02, 2009	8.986	9.391	8.986	9.321	5,609,376	+0.30(+3.28%)
Sep 01, 2009	9.197	9.375	9.010	9.025	4,726,344	-0.30(-3.25%)
Aug 31, 2009	9.142	9.337	9.049	9.329	5,869,223	+0.16(+1.78%)
Aug 28, 2009	9.391	9.430	9.088	9.165	4,997,990	-0.22(-2.32%)
Aug 27, 2009	9.399	9.484	9.212	9.383	3,104,247	-0.03(-0.33%)
Aug 26, 2009	9.453	9.469	9.352	9.414	3,043,138	-0.08(-0.82%)
Aug 25, 2009	9.477	9.562	9.360	9.492	5,920,567	+0.08(+0.83%)
Aug 24, 2009	9.212	9.453	9.181	9.414	5,687,147	+0.22(+2.37%)
Aug 21, 2009	9.212	9.282	9.041	9.197	3,364,806	+0.13(+1.46%)
Aug 20, 2009	8.940	9.088	8.901	9.064	3,528,045	+0.12(+1.30%)
Aug 19, 2009	8.823	8.986	8.660	8.948	5,704,164	+0.02(+0.17%)
Aug 18, 2009	8.660	8.971	8.621	8.932	7,911,178	+0.36(+4.17%)
Aug 17, 2009	8.675	8.722	8.535	8.574	5,784,497	-0.27(-3.08%)
Aug 14, 2009	8.667	8.846	8.508	8.846	6,670,551	+0.23(+2.62%)
Aug 13, 2009	8.714	8.730	8.535	8.621	4,848,822	-0.05(-0.54%)
Aug 12, 2009	8.683	8.753	8.597	8.667	6,314,308	-0.03(-0.36%)
Aug 11, 2009	8.753	8.753	8.551	8.699	7,025,353	-0.02(-0.18%)
Aug 10, 2009	8.706	8.769	8.582	8.714	8,788,981	-0.04(-0.44%)
Aug 07, 2009	8.691	8.804	8.636	8.753	7,766,080	+0.11(+1.26%)
Aug 06, 2009	8.566	8.730	8.520	8.644	5,760,266	+0.12(+1.46%)
Aug 05, 2009	8.488	8.590	8.372	8.520	12,214,221	-0.30(-3.44%)
Aug 04, 2009	8.699	8.901	8.699	8.823	9,230,914	+0.19(+2.25%)
Aug 03, 2009	9.337	9.375	8.450	8.629	22,544,564	-0.26(-2.97%)
Jul 31, 2009	8.722	8.963	8.636	8.893	11,448,169	+0.18(+2.05%)
Jul 30, 2009	8.800	8.893	8.675	8.714	7,196,691	-0.02(-0.27%)
Jul 29, 2009	8.924	9.010	8.621	8.737	7,406,596	-0.23(-2.60%)
Jul 28, 2009	9.002	9.142	8.878	8.971	6,502,090	-0.08(-0.86%)
Jul 27, 2009	9.190	9.204	9.002	9.049	5,079,902	-0.16(-1.77%)
Jul 24, 2009	9.119	9.243	9.049	9.212	2,523,978	+0.06(+0.68%)
Jul 23, 2009	8.963	9.298	8.901	9.150	4,975,239	+0.21(+2.35%)
Jul 22, 2009	8.916	9.119	8.878	8.940	6,300,310	+0.05(+0.52%)
Jul 21, 2009	8.963	9.103	8.792	8.893	8,156,616	-0.03(-0.35%)
Jul 20, 2009	9.337	9.492	8.574	8.924	17,416,752	-0.91(-9.26%)
Jul 17, 2009	10.27	10.37	9.757	9.835	6,780,144	-0.46(-4.46%)
Jul 16, 2009	10.20	10.36	10.18	10.29	5,167,524	+0.08(+0.76%)
Jul 15, 2009	9.920	10.23	10.01	10.22	5,068,410	+0.30(+2.98%)
Jul 14, 2009	9.842	10.08	9.803	9.920	6,097,481	+0.12(+1.19%)
Jul 13, 2009	9.734	9.889	9.726	9.803	4,043,669	+0.16(+1.61%)
Jul 10, 2009	9.430	9.656	9.192	9.648	3,538,580	+0.12(+1.31%)
Jul 09, 2009	9.702	9.726	9.477	9.523	4,724,011	-0.12(-1.21%)
Jul 08, 2009	9.873	9.889	9.515	9.640	3,907,805	-0.21(-2.13%)
Jul 07, 2009	9.928	10.15	9.835	9.850	4,690,972	-0.07(-0.71%)
Jul 06, 2009	9.749	9.951	9.749	9.920	5,680,337	+0.07(+0.71%)
Jul 02, 2009	9.897	10.07	9.764	9.850	5,743,100	-0.19(-1.94%)
Jul 01, 2009	9.570	10.17	9.492	10.04	4,864,311	+0.23(+2.38%)
Jun 30, 2009	9.881	10.05	9.570	9.811	8,072,533	-0.13(-1.33%)
Jun 29, 2009	10.01	10.06	9.873	9.943	4,729,768	-0.05(-0.54%)
Jun 26, 2009	9.710	10.10	9.617	9.998	11,480,068	+0.23(+2.39%)
Jun 25, 2009	9.726	9.905	9.679	9.764	10,316,299	+0.12(+1.29%)
Jun 24, 2009	9.508	9.846	9.321	9.640	9,870,993	+0.30(+3.25%)
Jun 23, 2009	9.422	9.508	9.298	9.337	4,701,596	-0.08(-0.83%)
Jun 22, 2009	9.694	9.803	9.352	9.414	7,008,697	-0.35(-3.59%)
Jun 19, 2009	10.10	10.11	9.710	9.764	6,744,368	-0.36(-3.54%)
Jun 18, 2009	9.936	10.20	9.912	10.12	2,867,507	+0.16(+1.56%)
Jun 17, 2009	9.741	10.02	9.733	9.967	4,675,356	+0.17(+1.75%)
Jun 16, 2009	9.905	10.03	9.764	9.796	5,426,329	-0.06(-0.63%)
Jun 15, 2009	10.04	10.06	9.796	9.858	4,234,419	-0.30(-2.91%)
Jun 12, 2009	10.12	10.22	10.04	10.15	2,638,418	-0.01(-0.08%)
Jun 11, 2009	10.03	10.27	9.889	10.16	4,550,004	+0.20(+2.03%)
Jun 10, 2009	10.29	10.34	9.835	9.959	5,963,380	-0.33(-3.25%)
Jun 09, 2009	10.37	10.39	10.18	10.29	4,079,280	-0.05(-0.53%)
Jun 08, 2009	10.32	10.43	10.22	10.35	3,965,225	+0.02(+0.15%)
Jun 05, 2009	10.81	10.85	10.25	10.33	4,386,442	-0.28(-2.64%)
Jun 04, 2009	10.57	10.70	10.44	10.61	5,290,524	+0.15(+1.41%)
Jun 03, 2009	10.32	10.49	10.21	10.46	4,862,929	+0.07(+0.67%)
Jun 02, 2009	10.32	10.50	10.29	10.39	5,181,169	+0.07(+0.68%)
Jun 01, 2009	10.55	10.61	10.26	10.32	7,001,581	-0.04(-0.38%)
May 29, 2009	10.83	10.83	10.25	10.36	7,968,726	-0.44(-4.03%)
May 28, 2009	11.02	11.09	10.57	10.80	6,259,220	+0.15(+1.39%)
May 27, 2009	10.55	10.89	10.50	10.65	7,902,097	+0.13(+1.26%)
May 26, 2009	10.38	10.71	10.18	10.52	6,512,983	+0.11(+1.05%)
May 22, 2009	10.34	10.61	10.29	10.41	3,984,486	+0.07(+0.68%)
May 21, 2009	10.36	10.54	10.27	10.34	5,175,790	-0.09(-0.90%)
May 20, 2009	10.50	10.71	10.41	10.43	7,612,110	+0.20(+1.98%)
May 19, 2009	10.21	10.39	10.06	10.23	5,130,308	-0.01(-0.08%)
May 18, 2009	9.850	10.24	9.772	10.24	4,125,168	+0.47(+4.78%)
May 15, 2009	9.936	10.09	9.710	9.772	4,262,243	-0.20(-2.03%)
May 14, 2009	9.383	10.11	9.352	9.975	8,354,588	+0.59(+6.30%)
May 13, 2009	9.438	9.570	9.212	9.383	5,946,849	-0.11(-1.15%)
May 12, 2009	9.515	9.687	9.345	9.492	5,875,141	-0.12(-1.21%)
May 11, 2009	9.484	9.726	9.438	9.609	3,560,619	-0.02(-0.24%)
May 08, 2009	9.609	9.807	9.484	9.632	7,065,338	+0.16(+1.64%)
May 07, 2009	9.492	9.764	9.368	9.477	6,468,068	+0.00(+0.00%)
May 06, 2009	9.492	9.570	9.368	9.477	6,717,735	+0.02(+0.25%)
May 05, 2009	9.049	9.523	8.909	9.453	8,876,629	+0.35(+3.85%)
May 04, 2009	9.056	9.111	8.940	9.103	8,631,005	+0.89(+10.80%)

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.

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Tyson Foods (NY: TSN )

Historical Prices

Sections

Services

Decatur Daily Democrat