Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.900	3.950	3.812	3.850	21,067,920	-0.05(-1.28%)
May 27, 2010	3.862	3.906	3.793	3.900	24,291,634	+0.14(+3.83%)
May 26, 2010	3.818	3.856	3.737	3.756	25,747,244	+0.03(+0.84%)
May 25, 2010	3.543	3.743	3.537	3.725	50,668,124	-0.02(-0.67%)
May 24, 2010	3.918	3.918	3.737	3.750	33,895,420	-0.15(-3.85%)
May 21, 2010	3.556	3.900	3.512	3.900	61,798,516	+0.24(+6.67%)
May 20, 2010	3.625	3.762	3.600	3.656	72,230,616	-0.19(-4.88%)
May 19, 2010	3.812	3.981	3.756	3.843	47,073,652	-0.00(-0.08%)
May 18, 2010	4.124	4.124	3.800	3.846	52,791,192	-0.22(-5.31%)
May 17, 2010	4.087	4.137	3.925	4.062	36,602,592	-0.02(-0.46%)
May 14, 2010	4.162	4.181	4.024	4.081	52,926,484	-0.14(-3.40%)
May 13, 2010	4.256	4.343	4.193	4.224	47,845,952	-0.01(-0.15%)
May 12, 2010	4.212	4.293	4.181	4.231	60,221,248	+0.18(+4.48%)
May 11, 2010	4.124	4.193	3.956	4.049	52,276,568	-0.01(-0.15%)
May 10, 2010	3.978	4.106	3.918	4.056	53,670,484	+0.30(+7.99%)
May 07, 2010	3.875	3.987	3.662	3.756	61,095,856	-0.14(-3.53%)
May 06, 2010	4.074	4.199	3.537	3.893	80,559,016	-0.20(-4.81%)
May 05, 2010	4.131	4.293	4.037	4.090	68,121,576	-0.08(-1.87%)
May 04, 2010	4.249	4.274	4.143	4.168	36,123,544	-0.13(-3.05%)
May 03, 2010	4.274	4.324	4.224	4.299	20,855,988	+0.07(+1.78%)
Apr 30, 2010	4.281	4.399	4.206	4.224	45,743,688	-0.07(-1.60%)
Apr 29, 2010	4.281	4.349	4.218	4.293	30,090,302	+0.09(+2.08%)
Apr 28, 2010	4.237	4.337	4.137	4.206	46,613,768	+0.03(+0.82%)
Apr 27, 2010	4.187	4.287	4.099	4.171	56,809,080	-0.11(-2.68%)
Apr 26, 2010	4.525	4.624	4.281	4.286	63,771,236	-0.19(-4.34%)
Apr 23, 2010	4.437	4.549	4.393	4.481	88,099,848	+0.17(+4.06%)
Apr 22, 2010	4.174	4.362	4.099	4.306	87,389,768	+0.19(+4.55%)
Apr 21, 2010	3.850	4.249	3.818	4.118	188,805,536	+0.47(+13.04%)
Apr 20, 2010	3.487	3.656	3.418	3.643	60,290,828	+0.21(+6.19%)
Apr 19, 2010	3.437	3.512	3.287	3.431	53,798,828	-0.04(-1.26%)
Apr 16, 2010	3.600	3.600	3.306	3.475	72,115,296	-0.12(-3.30%)
Apr 15, 2010	3.706	3.718	3.581	3.593	39,127,204	-0.08(-2.21%)
Apr 14, 2010	3.643	3.718	3.612	3.675	50,333,648	+0.12(+3.34%)
Apr 13, 2010	3.675	3.675	3.481	3.556	82,668,592	-0.21(-5.64%)
Apr 12, 2010	3.681	3.800	3.656	3.768	39,067,956	+0.11(+2.90%)
Apr 09, 2010	3.750	3.750	3.634	3.662	33,777,412	-0.02(-0.68%)
Apr 08, 2010	3.675	3.781	3.562	3.687	47,803,420	+0.01(+0.17%)
Apr 07, 2010	3.675	3.781	3.631	3.681	56,438,464	+0.02(+0.68%)
Apr 06, 2010	3.462	3.656	3.437	3.656	59,297,408	+0.20(+5.79%)
Apr 05, 2010	3.387	3.468	3.368	3.456	27,597,792	+0.09(+2.60%)
Apr 01, 2010	3.425	3.368	3.368	3.368	18,031,858	+0.00(+0.00%)
Mar 31, 2010	3.343	3.437	3.325	3.368	26,588,114	-0.01(-0.37%)
Mar 30, 2010	3.418	3.437	3.343	3.381	18,644,614	-0.02(-0.73%)
Mar 29, 2010	3.462	3.468	3.362	3.406	23,030,632	-0.01(-0.37%)
Mar 26, 2010	3.506	3.531	3.375	3.418	37,269,516	-0.02(-0.55%)
Mar 25, 2010	3.487	3.556	3.431	3.437	40,251,640	+0.01(+0.37%)
Mar 24, 2010	3.412	3.462	3.400	3.425	32,121,750	+0.00(+0.00%)
Mar 23, 2010	3.437	3.462	3.362	3.425	39,872,756	+0.01(+0.23%)
Mar 22, 2010	3.243	3.450	3.212	3.417	35,522,124	+0.09(+2.77%)
Mar 19, 2010	3.443	3.468	3.304	3.325	59,587,572	-0.11(-3.27%)
Mar 18, 2010	3.628	3.628	3.415	3.437	52,627,604	-0.16(-4.51%)
Mar 17, 2010	3.525	3.631	3.500	3.600	52,366,360	+0.14(+4.16%)
Mar 16, 2010	3.421	3.456	3.387	3.456	29,072,694	+0.08(+2.41%)
Mar 15, 2010	3.343	3.400	3.287	3.375	35,779,236	-0.04(-1.10%)
Mar 12, 2010	3.481	3.506	3.368	3.412	43,113,048	+0.04(+1.30%)
Mar 11, 2010	3.306	3.506	3.300	3.368	87,460,752	+0.09(+2.86%)
Mar 10, 2010	3.237	3.393	3.212	3.275	63,899,760	+0.14(+4.37%)
Mar 09, 2010	3.075	3.206	3.025	3.138	33,445,732	+0.04(+1.41%)
Mar 08, 2010	3.119	3.138	3.050	3.094	20,501,112	+0.00(+0.00%)
Mar 05, 2010	3.032	3.094	3.007	3.094	23,670,178	+0.09(+3.12%)
Mar 04, 2010	3.013	3.019	2.988	3.000	9,111,929	+0.00(+0.00%)
Mar 03, 2010	3.019	3.038	2.975	3.000	16,277,159	-0.01(-0.41%)
Mar 02, 2010	3.019	3.038	2.988	3.013	19,195,904	+0.02(+0.62%)
Mar 01, 2010	3.032	3.041	2.963	2.994	11,253,859	-0.01(-0.21%)
Feb 26, 2010	2.994	3.016	2.969	3.000	14,728,310	+0.01(+0.21%)
Feb 25, 2010	2.969	3.019	2.963	2.994	16,081,761	-0.06(-1.84%)
Feb 24, 2010	3.032	3.081	3.013	3.050	19,819,644	+0.05(+1.66%)
Feb 23, 2010	3.050	3.088	2.994	3.000	21,986,178	-0.07(-2.43%)
Feb 22, 2010	3.063	3.088	3.044	3.075	26,499,900	+0.05(+1.65%)
Feb 19, 2010	2.944	3.025	2.938	3.025	17,877,132	+0.08(+2.75%)
Feb 18, 2010	2.969	2.994	2.925	2.944	19,126,178	-0.02(-0.84%)
Feb 17, 2010	3.013	3.044	2.947	2.969	20,347,360	-0.04(-1.24%)
Feb 16, 2010	2.950	3.007	2.932	3.007	23,916,810	+0.09(+2.99%)
Feb 12, 2010	2.938	2.919	2.919	2.919	21,982,410	-0.07(-2.30%)
Feb 11, 2010	2.963	3.000	2.919	2.988	25,863,288	+0.05(+1.70%)
Feb 10, 2010	2.876	2.963	2.876	2.938	22,488,838	+0.04(+1.29%)
Feb 09, 2010	2.907	2.950	2.851	2.901	27,948,406	+0.04(+1.53%)
Feb 08, 2010	2.919	2.950	2.826	2.857	28,574,502	-0.03(-1.08%)
Feb 05, 2010	2.844	2.922	2.745	2.888	40,248,188	+0.06(+1.98%)
Feb 04, 2010	2.907	2.919	2.782	2.832	57,423,008	-0.11(-3.61%)
Feb 03, 2010	3.044	3.056	2.885	2.938	66,198,500	-0.14(-4.46%)
Feb 02, 2010	3.044	3.081	3.007	3.075	53,738,740	+0.02(+0.61%)
Feb 01, 2010	3.025	3.081	2.982	3.056	29,889,242	+0.07(+2.30%)
Jan 29, 2010	3.150	3.150	2.957	2.988	44,197,656	-0.12(-4.01%)
Jan 28, 2010	3.169	3.175	3.069	3.113	64,874,608	+0.07(+2.25%)
Jan 27, 2010	2.913	3.056	2.901	3.044	54,429,700	+0.17(+6.09%)
Jan 26, 2010	3.032	3.113	2.869	2.869	72,761,032	-0.12(-4.17%)
Jan 25, 2010	2.975	3.081	2.901	2.994	55,577,376	+0.07(+2.35%)
Jan 22, 2010	2.757	3.038	2.651	2.925	98,157,696	+0.10(+3.53%)
Jan 21, 2010	2.732	2.963	2.726	2.826	102,461,440	+0.15(+5.59%)
Jan 20, 2010	2.651	2.751	2.639	2.676	33,470,400	-0.01(-0.23%)
Jan 19, 2010	2.663	2.720	2.626	2.682	24,345,230	+0.01(+0.47%)
Jan 15, 2010	2.745	2.670	2.670	2.670	28,330,454	-0.08(-2.95%)
Jan 14, 2010	2.688	2.776	2.663	2.751	38,949,752	+0.06(+2.32%)
Jan 13, 2010	2.626	2.707	2.545	2.688	43,073,996	+0.06(+2.38%)
Jan 12, 2010	2.657	2.757	2.589	2.626	40,429,448	-0.07(-2.77%)
Jan 11, 2010	2.688	2.770	2.626	2.701	45,254,724	+0.07(+2.61%)
Jan 08, 2010	2.639	2.726	2.576	2.632	47,885,728	-0.04(-1.63%)
Jan 07, 2010	2.401	2.713	2.389	2.676	105,941,744	+0.27(+11.14%)
Jan 06, 2010	2.339	2.426	2.320	2.408	30,076,918	+0.06(+2.66%)
Jan 05, 2010	2.295	2.352	2.277	2.345	34,029,684	+0.05(+2.17%)
Jan 04, 2010	2.314	2.333	2.277	2.295	16,773,468	+0.02(+0.82%)
Dec 31, 2009	2.289	2.277	2.277	2.277	16,700,790	-0.02(-0.82%)
Dec 30, 2009	2.302	2.302	2.271	2.295	10,251,891	-0.01(-0.27%)
Dec 29, 2009	2.308	2.314	2.277	2.302	10,350,591	-0.01(-0.27%)
Dec 28, 2009	2.320	2.352	2.283	2.308	11,287,947	-0.01(-0.54%)
Dec 24, 2009	2.308	2.320	2.302	2.320	3,501,049	+0.02(+1.09%)
Dec 23, 2009	2.320	2.339	2.289	2.295	15,042,582	-0.03(-1.34%)
Dec 22, 2009	2.327	2.333	2.308	2.327	7,354,253	-0.01(-0.27%)
Dec 21, 2009	2.327	2.339	2.295	2.333	14,281,790	+0.01(+0.54%)
Dec 18, 2009	2.302	2.345	2.264	2.320	31,858,436	+0.02(+1.09%)
Dec 17, 2009	2.252	2.364	2.246	2.295	23,128,442	+0.04(+1.66%)
Dec 16, 2009	2.327	2.345	2.252	2.258	26,560,422	-0.07(-2.95%)
Dec 15, 2009	2.389	2.442	2.302	2.327	32,863,742	-0.10(-4.11%)
Dec 14, 2009	2.358	2.433	2.333	2.426	22,480,850	+0.10(+4.29%)
Dec 11, 2009	2.327	2.345	2.295	2.327	14,656,849	+0.01(+0.27%)
Dec 10, 2009	2.358	2.370	2.308	2.320	16,218,764	-0.01(-0.27%)
Dec 09, 2009	2.364	2.383	2.321	2.327	31,660,852	-0.04(-1.58%)
Dec 08, 2009	2.289	2.377	2.277	2.364	33,786,972	+0.07(+2.99%)
Dec 07, 2009	2.308	2.345	2.283	2.295	34,769,724	-0.01(-0.27%)
Dec 04, 2009	2.358	2.370	2.277	2.302	38,706,188	+0.01(+0.27%)
Dec 03, 2009	2.433	2.440	2.289	2.295	43,209,268	-0.12(-4.91%)
Dec 02, 2009	2.389	2.426	2.358	2.414	32,377,442	+0.03(+1.31%)
Dec 01, 2009	2.420	2.426	2.327	2.383	36,438,600	+0.00(+0.00%)
Nov 30, 2009	2.258	2.389	2.246	2.383	44,489,056	+0.14(+6.41%)
Nov 27, 2009	2.252	2.295	2.239	2.239	13,066,335	-0.08(-3.49%)
Nov 25, 2009	2.389	2.389	2.314	2.320	16,949,810	-0.02(-1.06%)
Nov 24, 2009	2.383	2.383	2.314	2.345	24,215,264	-0.02(-1.05%)
Nov 23, 2009	2.401	2.420	2.358	2.370	30,942,470	+0.01(+0.53%)
Nov 20, 2009	2.383	2.408	2.333	2.358	29,946,366	-0.03(-1.31%)
Nov 19, 2009	2.408	2.433	2.345	2.389	36,072,624	-0.06(-2.30%)
Nov 18, 2009	2.370	2.489	2.345	2.445	48,882,948	+0.07(+2.89%)
Nov 17, 2009	2.339	2.383	2.302	2.377	39,688,276	+0.02(+0.79%)
Nov 16, 2009	2.383	2.420	2.308	2.358	42,934,236	-0.01(-0.53%)
Nov 13, 2009	2.383	2.401	2.324	2.370	25,005,444	+0.03(+1.33%)
Nov 12, 2009	2.401	2.433	2.339	2.339	23,050,788	-0.07(-2.85%)
Nov 11, 2009	2.414	2.451	2.383	2.408	18,020,752	+0.04(+1.58%)
Nov 10, 2009	2.445	2.451	2.345	2.370	24,688,774	-0.09(-3.55%)
Nov 09, 2009	2.451	2.489	2.408	2.458	35,963,872	+0.04(+1.81%)
Nov 06, 2009	2.308	2.433	2.295	2.414	44,650,424	+0.06(+2.66%)
Nov 05, 2009	2.339	2.383	2.289	2.352	41,494,920	+0.05(+2.17%)
Nov 04, 2009	2.445	2.489	2.283	2.302	41,815,460	-0.08(-3.40%)
Nov 03, 2009	2.202	2.408	2.183	2.383	45,905,592	+0.13(+5.82%)
Nov 02, 2009	2.439	2.451	2.202	2.252	44,636,900	-0.12(-5.25%)
Oct 30, 2009	2.508	2.514	2.295	2.377	47,758,344	-0.16(-6.39%)
Oct 29, 2009	2.470	2.551	2.389	2.539	39,664,304	+0.16(+6.82%)
Oct 28, 2009	2.514	2.545	2.370	2.377	47,275,024	-0.14(-5.69%)
Oct 27, 2009	2.564	2.601	2.464	2.520	52,656,004	-0.03(-1.22%)
Oct 26, 2009	2.632	2.651	2.526	2.551	33,836,920	-0.07(-2.62%)
Oct 23, 2009	2.632	2.763	2.589	2.620	31,092,098	-0.14(-4.98%)
Oct 22, 2009	2.652	2.757	2.607	2.757	44,549,648	+0.07(+2.55%)
Oct 21, 2009	2.713	2.788	2.682	2.688	28,629,522	-0.04(-1.37%)
Oct 20, 2009	2.720	2.801	2.695	2.726	25,660,024	-0.02(-0.91%)
Oct 19, 2009	2.863	2.882	2.738	2.751	30,375,774	-0.11(-3.71%)
Oct 16, 2009	2.901	2.913	2.844	2.857	25,207,062	-0.12(-3.98%)
Oct 15, 2009	2.907	2.975	2.857	2.975	37,996,712	+0.06(+1.92%)
Oct 14, 2009	2.901	2.919	2.844	2.919	29,416,376	+0.09(+3.31%)
Oct 13, 2009	2.851	2.882	2.819	2.826	30,029,602	-0.03(-1.09%)
Oct 12, 2009	2.838	2.913	2.807	2.857	24,418,208	+0.02(+0.66%)
Oct 09, 2009	2.819	2.851	2.794	2.838	24,402,458	-0.02(-0.65%)
Oct 08, 2009	2.869	2.876	2.794	2.857	30,085,816	+0.00(+0.00%)
Oct 07, 2009	2.788	2.876	2.788	2.857	36,520,176	+0.04(+1.55%)
Oct 06, 2009	2.944	2.963	2.757	2.813	53,376,992	-0.07(-2.59%)
Oct 05, 2009	2.888	2.907	2.819	2.888	38,525,656	+0.11(+4.05%)
Oct 02, 2009	2.688	2.832	2.635	2.776	41,945,636	-0.01(-0.45%)
Oct 01, 2009	2.925	2.950	2.738	2.788	60,289,836	-0.15(-5.10%)
Sep 30, 2009	2.832	3.025	2.776	2.938	143,491,088	+0.19(+7.05%)
Sep 29, 2009	2.726	2.801	2.707	2.745	67,444,800	+0.12(+4.76%)
Sep 28, 2009	2.589	2.620	2.539	2.620	38,757,932	+0.04(+1.69%)
Sep 25, 2009	2.582	2.645	2.526	2.576	37,701,872	-0.03(-1.20%)
Sep 24, 2009	2.745	2.751	2.589	2.607	40,821,780	-0.12(-4.35%)
Sep 23, 2009	2.826	2.826	2.726	2.726	31,474,854	-0.07(-2.67%)
Sep 22, 2009	2.826	2.857	2.763	2.801	47,101,784	+0.05(+1.81%)
Sep 21, 2009	2.670	2.851	2.639	2.751	71,614,240	+0.04(+1.38%)
Sep 18, 2009	2.695	2.776	2.620	2.713	176,320,208	-0.10(-3.55%)
Sep 17, 2009	2.819	2.960	2.794	2.813	56,648,532	-0.02(-0.66%)
Sep 16, 2009	2.726	2.975	2.695	2.832	84,856,608	+0.12(+4.37%)
Sep 15, 2009	2.545	2.776	2.526	2.713	62,349,856	+0.16(+6.36%)
Sep 14, 2009	2.501	2.551	2.470	2.551	28,005,464	+0.02(+0.99%)
Sep 11, 2009	2.564	2.576	2.514	2.526	47,754,340	-0.02(-0.98%)
Sep 10, 2009	2.545	2.557	2.501	2.551	31,007,390	+0.01(+0.49%)
Sep 09, 2009	2.520	2.545	2.476	2.539	29,161,288	-0.01(-0.25%)
Sep 08, 2009	2.607	2.620	2.526	2.545	22,695,634	-0.02(-0.73%)
Sep 04, 2009	2.551	2.564	2.514	2.564	27,156,420	+0.02(+0.98%)
Sep 03, 2009	2.526	2.564	2.483	2.539	28,929,640	+0.09(+3.56%)
Sep 02, 2009	2.620	2.626	2.414	2.451	56,252,028	-0.20(-7.53%)
Sep 01, 2009	2.794	2.888	2.651	2.651	32,800,516	-0.19(-6.80%)
Aug 31, 2009	2.726	2.882	2.688	2.844	23,070,880	+0.04(+1.56%)
Aug 28, 2009	2.788	2.863	2.757	2.801	27,761,858	+0.05(+1.81%)
Aug 27, 2009	2.738	2.763	2.645	2.751	26,418,862	+0.00(+0.00%)
Aug 26, 2009	2.745	2.826	2.707	2.751	19,410,706	-0.01(-0.45%)
Aug 25, 2009	2.807	2.857	2.745	2.763	21,571,062	+0.01(+0.45%)
Aug 24, 2009	2.938	2.950	2.720	2.751	44,107,600	-0.13(-4.55%)
Aug 21, 2009	2.863	2.932	2.838	2.882	42,456,540	+0.06(+2.21%)
Aug 20, 2009	2.745	2.838	2.738	2.819	33,146,306	+0.10(+3.67%)
Aug 19, 2009	2.626	2.801	2.626	2.720	30,826,836	+0.01(+0.46%)
Aug 18, 2009	2.688	2.751	2.676	2.707	23,753,342	+0.09(+3.33%)
Aug 17, 2009	2.676	2.726	2.620	2.620	33,663,664	-0.24(-8.50%)
Aug 14, 2009	2.901	2.913	2.782	2.863	26,422,672	-0.04(-1.29%)
Aug 13, 2009	2.869	2.963	2.782	2.901	36,340,036	+0.11(+4.03%)
Aug 12, 2009	2.720	2.819	2.682	2.788	28,474,746	+0.03(+1.13%)
Aug 11, 2009	2.963	2.963	2.720	2.757	42,893,164	-0.22(-7.34%)
Aug 10, 2009	2.907	3.025	2.882	2.975	32,590,270	+0.06(+1.92%)
Aug 07, 2009	2.851	3.100	2.807	2.919	60,981,128	+0.18(+6.61%)
Aug 06, 2009	2.925	2.938	2.726	2.738	48,729,496	-0.09(-3.09%)
Aug 05, 2009	2.801	2.932	2.770	2.826	49,661,584	+0.07(+2.72%)
Aug 04, 2009	2.557	2.757	2.526	2.751	55,441,536	+0.15(+5.76%)
Aug 03, 2009	2.595	2.620	2.557	2.601	35,341,656	+0.05(+1.96%)
Jul 31, 2009	2.532	2.614	2.501	2.551	54,391,708	-0.03(-1.21%)
Jul 30, 2009	2.470	2.614	2.451	2.582	53,228,484	+0.16(+6.43%)
Jul 29, 2009	2.495	2.495	2.395	2.426	33,837,224	-0.07(-2.99%)
Jul 28, 2009	2.426	2.514	2.377	2.501	42,976,848	+0.06(+2.30%)
Jul 27, 2009	2.316	2.464	2.289	2.445	42,372,020	+0.16(+6.81%)
Jul 24, 2009	2.283	2.327	2.264	2.289	28,490,182	-0.04(-1.61%)
Jul 23, 2009	2.352	2.420	2.258	2.327	94,690,408	-0.12(-4.85%)
Jul 22, 2009	2.271	2.476	2.233	2.445	44,254,832	+0.13(+5.66%)
Jul 21, 2009	2.364	2.377	2.271	2.314	38,886,172	-0.11(-4.38%)
Jul 20, 2009	2.426	2.451	2.370	2.420	26,624,910	-0.03(-1.27%)
Jul 17, 2009	2.545	2.557	2.395	2.451	37,957,596	-0.12(-4.61%)
Jul 16, 2009	2.582	2.589	2.508	2.570	28,390,170	-0.04(-1.44%)
Jul 15, 2009	2.557	2.626	2.545	2.607	43,659,160	+0.06(+2.20%)
Jul 14, 2009	2.607	2.620	2.508	2.551	32,070,630	-0.02(-0.97%)
Jul 13, 2009	2.532	2.589	2.476	2.576	48,537,696	+0.16(+6.72%)
Jul 10, 2009	2.383	2.439	2.333	2.414	45,659,584	+0.12(+5.45%)
Jul 09, 2009	2.352	2.377	2.227	2.289	66,555,768	+0.17(+7.94%)
Jul 08, 2009	2.364	2.370	2.033	2.121	69,907,336	-0.22(-9.33%)
Jul 07, 2009	2.445	2.451	2.339	2.339	34,116,988	-0.10(-4.09%)
Jul 06, 2009	2.445	2.520	2.383	2.439	36,675,328	-0.06(-2.25%)
Jul 02, 2009	2.539	2.595	2.470	2.495	25,835,980	-0.09(-3.61%)
Jul 01, 2009	2.620	2.639	2.564	2.589	23,701,530	-0.02(-0.72%)
Jun 30, 2009	2.701	2.726	2.557	2.607	40,753,780	-0.09(-3.46%)
Jun 29, 2009	2.732	2.757	2.651	2.701	20,152,852	-0.02(-0.69%)
Jun 26, 2009	2.720	2.770	2.682	2.720	20,705,524	-0.03(-1.13%)
Jun 25, 2009	2.670	2.751	2.632	2.751	25,817,504	+0.02(+0.92%)
Jun 24, 2009	2.651	2.794	2.614	2.726	54,792,308	+0.13(+5.05%)
Jun 23, 2009	2.651	2.663	2.564	2.595	45,585,548	+0.03(+1.22%)
Jun 22, 2009	2.757	2.819	2.539	2.564	47,043,296	-0.27(-9.47%)
Jun 19, 2009	2.757	2.832	2.713	2.832	66,464,740	+0.13(+4.85%)
Jun 18, 2009	2.576	2.738	2.564	2.701	42,741,404	+0.14(+5.61%)
Jun 17, 2009	2.688	2.707	2.451	2.557	65,394,160	-0.12(-4.65%)
Jun 16, 2009	2.907	2.919	2.632	2.682	68,944,456	-0.14(-4.87%)
Jun 15, 2009	2.925	2.975	2.745	2.819	137,357,984	+0.23(+8.92%)
Jun 12, 2009	2.564	2.657	2.564	2.589	39,823,756	+0.01(+0.48%)
Jun 11, 2009	2.570	2.751	2.539	2.576	71,174,552	+0.06(+2.48%)
Jun 10, 2009	2.589	2.589	2.458	2.514	30,271,910	-0.06(-2.42%)
Jun 09, 2009	2.607	2.620	2.539	2.576	31,959,922	-0.01(-0.24%)
Jun 08, 2009	2.545	2.601	2.470	2.582	37,444,136	+0.04(+1.47%)
Jun 05, 2009	2.626	2.626	2.483	2.545	55,986,292	+0.02(+0.74%)
Jun 04, 2009	2.426	2.582	2.370	2.526	172,546,384	+0.06(+2.27%)
Jun 03, 2009	2.576	2.707	2.420	2.470	56,984,660	-0.12(-4.58%)
Jun 02, 2009	2.451	2.676	2.377	2.589	57,263,712	+0.07(+2.72%)

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.

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Decatur Daily Democrat