Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.92	26.25	25.42	25.73	2,086,484	-0.08(-0.30%)
Jul 30, 2009	26.44	26.68	25.70	25.81	2,726,476	-0.12(-0.47%)
Jul 29, 2009	27.01	27.12	25.61	25.93	5,297,394	-2.60(-9.12%)
Jul 28, 2009	27.67	28.84	27.64	28.54	1,952,028	+0.21(+0.73%)
Jul 27, 2009	28.07	28.33	27.48	28.33	1,393,793	+0.89(+3.26%)
Jul 24, 2009	27.45	28.13	26.96	27.44	1,380,191	-0.26(-0.94%)
Jul 23, 2009	27.74	29.09	27.14	27.70	4,390,905	-2.63(-8.68%)
Jul 22, 2009	29.41	30.49	29.27	30.33	1,112,909	+0.14(+0.46%)
Jul 21, 2009	30.54	30.54	29.28	30.19	1,134,585	-0.03(-0.10%)
Jul 20, 2009	30.01	30.49	29.67	30.22	840,844	+0.66(+2.22%)
Jul 17, 2009	29.70	29.96	28.99	29.57	985,984	-0.11(-0.39%)
Jul 16, 2009	28.94	29.89	28.81	29.68	988,735	+0.56(+1.91%)
Jul 15, 2009	28.05	29.28	28.05	29.12	1,168,196	+1.64(+5.97%)
Jul 14, 2009	27.15	27.76	26.89	27.48	848,834	+0.74(+2.77%)
Jul 13, 2009	26.41	26.78	25.57	26.74	1,144,093	+0.38(+1.45%)
Jul 10, 2009	25.98	26.41	25.72	26.36	1,266,104	+0.11(+0.41%)
Jul 09, 2009	26.33	26.93	25.73	26.25	968,434	+0.35(+1.36%)
Jul 08, 2009	27.00	27.62	25.08	25.90	1,625,634	-1.08(-4.02%)
Jul 07, 2009	27.90	28.04	26.89	26.99	1,400,651	-0.73(-2.62%)
Jul 06, 2009	28.20	28.49	26.80	27.71	1,487,991	-1.36(-4.67%)
Jul 02, 2009	28.53	29.60	28.25	29.07	1,204,204	-0.22(-0.76%)
Jul 01, 2009	29.57	30.62	29.20	29.29	666,060	-0.02(-0.05%)
Jun 30, 2009	29.47	29.60	28.60	29.31	1,068,666	-0.11(-0.36%)
Jun 29, 2009	28.93	29.80	28.68	29.41	1,440,470	+0.57(+1.99%)
Jun 26, 2009	29.76	30.43	28.68	28.84	1,819,536	-1.02(-3.40%)
Jun 25, 2009	28.86	29.93	28.82	29.86	1,011,047	+0.81(+2.79%)
Jun 24, 2009	29.22	30.00	28.55	29.05	1,174,893	+0.25(+0.87%)
Jun 23, 2009	28.74	29.41	27.91	28.80	901,588	+0.28(+0.99%)
Jun 22, 2009	30.05	30.05	28.48	28.51	1,135,269	-1.98(-6.51%)
Jun 19, 2009	30.89	31.49	30.36	30.50	1,006,080	-0.04(-0.13%)
Jun 18, 2009	30.02	31.09	29.21	30.54	836,444	+0.44(+1.45%)
Jun 17, 2009	30.22	30.80	28.67	30.10	1,635,766	-0.25(-0.83%)
Jun 16, 2009	31.38	32.43	30.03	30.35	1,707,601	-0.62(-2.00%)
Jun 15, 2009	31.40	31.40	30.35	30.97	1,193,696	-1.46(-4.50%)
Jun 12, 2009	32.27	32.60	31.52	32.43	871,972	-0.47(-1.44%)
Jun 11, 2009	32.64	33.44	32.41	32.90	1,448,737	+0.44(+1.34%)
Jun 10, 2009	32.83	32.83	31.49	32.47	1,893,918	-0.18(-0.56%)
Jun 09, 2009	30.57	32.93	30.40	32.65	2,743,958	+3.17(+10.75%)
Jun 08, 2009	29.01	29.76	28.60	29.48	741,721	-0.99(-3.26%)
Jun 05, 2009	30.22	30.80	29.19	30.47	1,344,697	+0.79(+2.67%)
Jun 04, 2009	29.16	30.09	28.71	29.68	1,567,343	+0.72(+2.48%)
Jun 03, 2009	29.76	30.12	28.47	28.96	1,421,934	-1.61(-5.27%)
Jun 02, 2009	29.49	30.70	29.49	30.57	1,982,797	+0.60(+1.99%)
Jun 01, 2009	29.41	30.64	29.41	29.98	2,385,224	+0.98(+3.37%)
May 29, 2009	29.36	29.43	28.31	29.00	1,312,247	+0.02(+0.05%)
May 28, 2009	29.15	29.65	28.28	28.99	1,421,279	+0.30(+1.04%)
May 27, 2009	28.43	29.82	28.43	28.69	1,978,395	+0.15(+0.53%)
May 26, 2009	26.95	28.79	26.61	28.54	1,179,525	+1.20(+4.38%)
May 22, 2009	27.93	28.23	27.33	27.34	865,299	-0.21(-0.78%)
May 21, 2009	28.30	28.45	27.22	27.55	1,108,488	-1.46(-5.03%)
May 20, 2009	28.70	30.22	28.70	29.01	2,072,260	+0.84(+2.98%)
May 19, 2009	27.44	28.89	27.18	28.17	1,272,361	+0.84(+3.07%)
May 18, 2009	25.67	27.33	25.51	27.33	1,344,730	+2.11(+8.35%)
May 15, 2009	25.69	26.19	24.95	25.22	1,281,265	-0.36(-1.40%)
May 14, 2009	25.23	25.99	24.25	25.58	1,639,020	+0.48(+1.92%)
May 13, 2009	27.02	27.02	24.92	25.10	1,750,803	-2.48(-9.00%)
May 12, 2009	28.07	28.07	26.41	27.58	1,175,151	+0.18(+0.67%)
May 11, 2009	27.95	28.08	27.05	27.40	1,747,544	-1.43(-4.95%)
May 08, 2009	28.02	29.24	27.72	28.83	935,640	+1.07(+3.85%)
May 07, 2009	29.22	29.38	27.21	27.76	1,485,049	-1.11(-3.86%)
May 06, 2009	29.03	29.24	27.87	28.87	1,168,802	+0.47(+1.64%)
May 05, 2009	28.98	29.32	27.67	28.41	1,997,923	-0.82(-2.82%)
May 04, 2009	27.92	29.35	27.92	29.23	1,664,849	+1.53(+5.54%)
May 01, 2009	26.81	28.66	26.61	27.70	1,355,869	+0.80(+2.98%)
Apr 30, 2009	26.56	27.25	26.00	26.89	1,272,026	+0.92(+3.53%)
Apr 29, 2009	24.98	26.24	24.80	25.98	2,104,855	+1.23(+4.97%)
Apr 28, 2009	24.25	25.28	23.68	24.75	2,497,070	-0.98(-3.80%)
Apr 27, 2009	26.34	27.08	25.12	25.73	1,587,544	-1.54(-5.65%)
Apr 24, 2009	25.38	27.76	25.21	27.27	2,579,392	+1.90(+7.49%)
Apr 23, 2009	26.21	26.21	23.74	25.37	5,011,120	-2.51(-9.01%)
Apr 22, 2009	28.26	29.45	27.57	27.88	3,216,129	+0.42(+1.51%)
Apr 21, 2009	26.68	28.70	26.55	27.46	2,541,586	+0.54(+2.00%)
Apr 20, 2009	27.65	28.20	26.54	26.93	2,191,483	-1.36(-4.80%)
Apr 17, 2009	27.38	28.54	26.51	28.28	1,986,657	+1.05(+3.87%)
Apr 16, 2009	26.38	27.43	25.52	27.23	1,514,275	+1.15(+4.39%)
Apr 15, 2009	25.81	26.20	25.01	26.09	1,177,685	+0.31(+1.18%)
Apr 14, 2009	26.64	26.96	25.41	25.78	2,147,451	-1.13(-4.20%)
Apr 13, 2009	25.59	27.23	24.86	26.91	1,662,710	+0.94(+3.62%)
Apr 09, 2009	25.07	26.15	24.28	25.97	1,566,839	+1.93(+8.03%)
Apr 08, 2009	23.57	24.34	23.23	24.04	1,603,333	+0.66(+2.81%)
Apr 07, 2009	23.31	23.64	22.95	23.38	1,883,284	-0.12(-0.52%)
Apr 06, 2009	23.09	23.68	22.73	23.51	1,501,338	-0.53(-2.22%)
Apr 03, 2009	23.07	24.06	22.72	24.04	2,508,912	+0.95(+4.13%)
Apr 02, 2009	21.78	24.18	21.21	23.09	2,567,664	+1.67(+7.81%)
Apr 01, 2009	19.40	21.70	19.07	21.41	2,869,635	+1.31(+6.53%)
Mar 31, 2009	20.27	20.80	20.00	20.10	2,082,173	+0.29(+1.46%)
Mar 30, 2009	20.61	20.61	19.40	19.81	1,453,252	-2.38(-10.73%)
Mar 26, 2009	21.44	22.43	21.34	22.19	1,895,591	+1.23(+5.86%)
Mar 25, 2009	20.24	21.81	20.04	20.96	1,898,573	+0.82(+4.05%)
Mar 24, 2009	19.51	20.80	19.15	20.15	1,703,711	+0.15(+0.76%)
Mar 23, 2009	19.78	20.00	19.57	19.99	1,593,650	+2.00(+11.12%)
Mar 20, 2009	19.08	19.29	17.75	17.99	1,669,598	-1.08(-5.64%)
Mar 19, 2009	18.69	20.27	18.66	19.07	2,832,888	+0.92(+5.09%)
Mar 18, 2009	16.99	18.44	16.65	18.15	2,727,636	+1.01(+5.88%)
Mar 17, 2009	17.44	17.46	16.21	17.14	3,129,075	-0.98(-5.39%)
Mar 16, 2009	18.38	18.70	18.07	18.12	3,389,024	-0.02(-0.13%)
Mar 13, 2009	17.75	18.29	17.20	18.14	0	+0.67(+3.85%)
Mar 12, 2009	17.71	17.71	16.53	17.47	3,739,180	-0.38(-2.14%)
Mar 11, 2009	17.74	19.06	17.35	17.85	3,667,223	-1.02(-5.42%)
Mar 10, 2009	17.26	18.96	17.18	18.87	2,837,230	+2.03(+12.06%)
Mar 09, 2009	16.94	17.63	16.49	16.84	2,291,431	-0.29(-1.69%)
Mar 06, 2009	17.14	17.73	16.20	17.13	0	+0.37(+2.19%)
Mar 05, 2009	17.15	17.51	16.53	16.76	2,135,545	-1.05(-5.87%)
Mar 04, 2009	17.71	18.53	17.44	17.81	2,748,768	+2.68(+17.71%)
Mar 02, 2009	17.68	17.82	15.08	15.13	3,703,032	-3.03(-16.69%)
Feb 27, 2009	17.67	18.99	17.46	18.16	0	+0.05(+0.25%)
Feb 26, 2009	18.68	19.28	17.92	18.12	2,244,201	-0.34(-1.82%)
Feb 25, 2009	18.76	19.66	18.16	18.45	2,517,491	-0.47(-2.46%)
Feb 24, 2009	18.35	19.09	17.70	18.92	2,463,996	+0.92(+5.13%)
Feb 23, 2009	20.08	20.21	17.84	17.99	4,136,803	-1.85(-9.31%)
Feb 20, 2009	18.83	20.13	18.44	19.84	0	+0.65(+3.38%)
Feb 19, 2009	16.79	20.23	16.79	19.19	6,182,315	+3.18(+19.89%)
Feb 18, 2009	16.92	16.94	15.46	16.01	3,047,914	-0.84(-4.98%)
Feb 17, 2009	17.92	18.20	16.80	16.85	2,573,004	-1.67(-9.03%)
Feb 13, 2009	18.47	18.87	18.13	18.52	0	-0.05(-0.25%)
Feb 12, 2009	17.75	18.67	17.35	18.57	2,563,089	+0.26(+1.42%)
Feb 11, 2009	18.47	19.10	17.76	18.31	2,299,845	+0.05(+0.25%)
Feb 10, 2009	19.12	20.05	18.06	18.26	2,606,129	-1.08(-5.60%)
Feb 09, 2009	20.39	21.03	18.66	19.34	3,501,721	-1.16(-5.66%)
Feb 06, 2009	19.15	20.74	19.15	20.50	0	+1.34(+7.01%)
Feb 05, 2009	18.38	19.34	18.37	19.16	2,288,367	+0.30(+1.58%)
Feb 04, 2009	17.90	19.46	17.83	18.86	3,096,984	+0.97(+5.42%)
Feb 03, 2009	17.15	18.04	16.70	17.89	2,527,719	+0.93(+5.49%)
Feb 02, 2009	16.70	17.42	16.31	16.96	2,315,273	+0.07(+0.41%)
Jan 30, 2009	17.67	17.92	16.73	16.89	0	-0.33(-1.91%)
Jan 29, 2009	17.59	17.60	16.84	17.22	2,962,016	-0.63(-3.55%)
Jan 28, 2009	16.76	18.30	16.57	17.86	2,799,521	+1.56(+9.61%)
Jan 27, 2009	15.47	16.50	15.46	16.29	2,094,936	+1.04(+6.81%)
Jan 26, 2009	15.89	16.66	14.92	15.25	1,454,358	-0.45(-2.87%)
Jan 23, 2009	14.70	16.31	14.51	15.70	0	+0.37(+2.44%)
Jan 22, 2009	15.20	15.92	14.77	15.33	1,670,956	-0.47(-2.95%)
Jan 21, 2009	14.52	15.83	14.47	15.79	1,636,424	+1.50(+10.52%)
Jan 20, 2009	15.15	15.59	14.15	14.29	1,404,629	-1.18(-7.60%)
Jan 16, 2009	15.84	16.08	14.60	15.47	0	-0.07(-0.44%)
Jan 15, 2009	14.57	15.72	13.93	15.54	2,123,760	+0.61(+4.09%)
Jan 14, 2009	15.72	15.98	14.77	14.92	1,664,362	-1.40(-8.56%)
Jan 13, 2009	16.05	16.47	15.32	16.32	1,115,006	+0.50(+3.19%)
Jan 12, 2009	17.72	17.72	15.56	15.82	2,466,185	-2.05(-11.45%)
Jan 09, 2009	19.17	19.36	17.72	17.86	2,985,256	-1.21(-6.36%)
Jan 08, 2009	18.30	19.16	18.07	19.08	2,882,779	+0.74(+4.04%)
Jan 07, 2009	18.41	18.87	17.90	18.34	3,638,051	-0.38(-2.04%)
Jan 06, 2009	17.50	19.05	17.38	18.72	3,424,627	+1.53(+8.93%)
Jan 05, 2009	16.54	17.46	16.19	17.18	2,193,705	+0.65(+3.92%)
Jan 02, 2009	15.30	16.59	15.19	16.54	0	+1.31(+8.63%)
Jan 01, 2009	15.14	15.61	15.08	15.22	0	+0.00(+0.00%)
Dec 31, 2008	15.14	15.61	15.08	15.22	1,013,114	+0.18(+1.22%)
Dec 30, 2008	14.81	15.04	14.27	15.04	1,279,547	+0.43(+2.93%)
Dec 29, 2008	15.26	15.26	14.46	14.61	1,151,537	-0.34(-2.25%)
Dec 26, 2008	14.57	15.02	14.39	14.95	0	+0.44(+3.00%)
Dec 24, 2008	14.86	14.86	14.34	14.51	316,591	-0.21(-1.40%)
Dec 23, 2008	14.77	15.03	14.15	14.72	1,878,894	+0.14(+0.99%)
Dec 22, 2008	16.15	16.17	14.12	14.57	1,572,473	-1.53(-9.48%)
Dec 19, 2008	16.45	16.76	15.80	16.10	2,808,056	-0.28(-1.72%)
Dec 18, 2008	18.32	18.52	16.06	16.38	2,093,177	-1.88(-10.28%)
Dec 17, 2008	17.92	19.31	17.48	18.26	1,958,686	-0.11(-0.58%)
Dec 16, 2008	16.92	18.37	16.57	18.37	1,876,265	+1.61(+9.61%)
Dec 15, 2008	17.72	18.25	16.40	16.76	2,089,645	-0.70(-4.02%)
Dec 12, 2008	15.52	17.64	15.52	17.46	0	+0.73(+4.33%)
Dec 11, 2008	17.86	18.39	16.44	16.73	2,033,261	-1.23(-6.84%)
Dec 10, 2008	16.14	17.96	15.94	17.96	2,867,914	+2.16(+13.67%)
Dec 09, 2008	15.70	16.69	14.97	15.80	2,646,257	-0.18(-1.10%)
Dec 08, 2008	14.32	16.19	14.32	15.98	2,149,577	+2.19(+15.89%)
Dec 05, 2008	12.92	13.81	12.29	13.79	0	+0.73(+5.61%)
Dec 04, 2008	12.56	13.44	12.53	13.05	2,973,844	+0.25(+1.97%)
Dec 03, 2008	12.40	13.38	12.28	12.80	3,385,396	-0.72(-5.31%)
Dec 02, 2008	13.36	14.36	13.05	13.52	2,872,750	+0.56(+4.36%)
Dec 01, 2008	15.03	15.11	12.95	12.95	2,693,538	-2.79(-17.70%)
Nov 28, 2008	15.57	15.76	15.07	15.74	597,143	-0.06(-0.39%)
Nov 26, 2008	13.79	15.84	13.49	15.80	2,050,726	+1.82(+12.99%)
Nov 25, 2008	12.41	14.15	12.12	13.99	2,444,630	+1.81(+14.86%)
Nov 24, 2008	11.50	12.49	11.31	12.18	2,467,087	+0.92(+8.14%)
Nov 21, 2008	10.41	11.26	9.917	11.26	2,768,775	+1.62(+16.79%)
Nov 20, 2008	11.52	11.87	9.604	9.642	2,712,260	-2.16(-18.31%)
Nov 19, 2008	13.13	13.65	11.80	11.80	2,117,862	-1.68(-12.46%)
Nov 18, 2008	13.82	14.16	13.01	13.48	1,923,410	-0.23(-1.67%)
Nov 17, 2008	14.33	14.51	13.53	13.71	1,914,209	-0.79(-5.47%)
Nov 14, 2008	15.80	15.80	14.12	14.50	0	-1.51(-9.44%)
Nov 13, 2008	14.34	16.02	13.15	16.02	2,420,218	+1.91(+13.53%)
Nov 12, 2008	15.18	15.52	14.02	14.11	2,680,301	-1.55(-9.90%)
Nov 11, 2008	16.59	16.79	15.29	15.66	1,589,714	-1.21(-7.15%)
Nov 10, 2008	17.67	18.23	16.27	16.86	1,845,272	-0.24(-1.38%)
Nov 07, 2008	16.78	17.89	16.33	17.10	0	+0.69(+4.19%)
Nov 06, 2008	18.02	18.26	16.23	16.41	1,964,171	-1.85(-10.12%)
Nov 05, 2008	20.47	20.76	18.15	18.26	2,229,013	-2.56(-12.28%)
Nov 04, 2008	20.78	21.48	20.25	20.82	2,825,252	+0.64(+3.18%)
Nov 03, 2008	19.03	21.18	18.70	20.18	2,916,734	+1.06(+5.55%)
Oct 31, 2008	18.27	19.61	17.70	19.12	0	+0.58(+3.13%)
Oct 30, 2008	18.57	19.50	17.50	18.54	2,519,579	+0.51(+2.84%)
Oct 29, 2008	16.18	19.07	15.64	18.02	4,684,361	+1.90(+11.79%)
Oct 28, 2008	13.58	16.12	13.02	16.12	4,552,451	+3.02(+23.08%)
Oct 27, 2008	14.55	14.89	13.07	13.10	2,764,113	-1.81(-12.14%)
Oct 24, 2008	13.35	15.46	12.68	14.91	0	-0.29(-1.91%)
Oct 23, 2008	17.07	17.72	14.55	15.20	4,936,522	-1.67(-9.91%)
Oct 22, 2008	19.37	19.73	16.04	16.87	5,338,460	-3.27(-16.22%)
Oct 21, 2008	20.14	21.09	19.24	20.14	4,747,535	-0.36(-1.75%)
Oct 20, 2008	19.74	21.07	19.23	20.50	3,275,052	+1.26(+6.55%)
Oct 17, 2008	18.83	20.75	16.81	19.24	0	-0.35(-1.79%)
Oct 16, 2008	18.13	20.57	17.88	19.59	5,677,242	+2.50(+14.66%)
Oct 15, 2008	20.23	20.23	17.08	17.08	2,286,439	-3.38(-16.52%)
Oct 14, 2008	21.76	22.29	20.35	20.47	6,319,261	-0.61(-2.90%)
Oct 13, 2008	17.96	21.08	17.41	21.08	2,690,761	+4.07(+23.92%)
Oct 10, 2008	16.17	18.63	15.57	17.01	0	-0.74(-4.17%)
Oct 09, 2008	20.35	21.41	17.65	17.75	3,078,766	-2.31(-11.53%)
Oct 08, 2008	18.64	21.30	17.77	20.06	4,855,911	+0.69(+3.55%)
Oct 07, 2008	21.83	22.70	19.32	19.38	4,076,591	-2.22(-10.29%)
Oct 06, 2008	22.67	22.70	19.10	21.60	3,247,882	-1.88(-8.00%)
Oct 03, 2008	24.17	25.63	23.28	23.47	0	-0.22(-0.93%)
Oct 02, 2008	27.86	28.23	23.54	23.70	2,774,273	-4.38(-15.61%)
Oct 01, 2008	29.05	29.09	27.57	28.08	1,857,753	-0.91(-3.13%)
Sep 30, 2008	28.38	29.34	27.67	28.99	2,381,059	+1.31(+4.72%)
Sep 29, 2008	31.89	31.93	26.99	27.68	2,376,563	-5.08(-15.50%)
Sep 26, 2008	33.05	33.19	32.24	32.76	0	-1.02(-3.01%)
Sep 25, 2008	33.59	34.35	33.02	33.77	1,480,338	+0.46(+1.38%)
Sep 24, 2008	34.12	34.35	32.92	33.31	1,344,802	-0.22(-0.66%)
Sep 23, 2008	34.63	34.70	33.01	33.54	1,699,978	-0.72(-2.09%)
Sep 22, 2008	36.43	36.44	34.25	34.25	1,482,082	-2.17(-5.95%)
Sep 19, 2008	36.83	37.10	35.30	36.42	0	+1.45(+4.15%)
Sep 18, 2008	34.28	35.14	32.38	34.97	2,383,051	+1.31(+3.90%)
Sep 17, 2008	35.20	36.01	32.97	33.66	2,317,510	-3.13(-8.51%)
Sep 16, 2008	32.44	36.93	32.44	36.79	3,152,400	+2.42(+7.04%)
Sep 15, 2008	35.30	36.88	34.13	34.37	2,430,935	-4.18(-10.85%)
Sep 12, 2008	37.18	39.48	36.73	38.55	0	+1.89(+5.16%)
Sep 11, 2008	35.40	37.54	33.50	36.66	3,079,499	+0.77(+2.15%)
Sep 10, 2008	34.55	36.51	34.26	35.89	2,153,495	+1.82(+5.33%)
Sep 09, 2008	36.54	36.61	33.99	34.07	3,060,778	-2.85(-7.71%)
Sep 08, 2008	39.51	39.80	36.64	36.92	3,311,086	-1.31(-3.42%)
Sep 05, 2008	37.55	38.63	36.19	38.22	0	+0.50(+1.32%)
Sep 04, 2008	40.44	40.91	37.62	37.73	3,815,885	-2.95(-7.26%)
Sep 03, 2008	40.17	40.86	39.39	40.68	3,125,524	+0.55(+1.37%)
Sep 02, 2008	42.67	42.67	39.89	40.13	1,933,853	-3.39(-7.79%)
Aug 29, 2008	43.48	44.02	43.17	43.52	0	+0.05(+0.12%)
Aug 28, 2008	42.70	43.59	42.67	43.47	1,209,352	+1.02(+2.39%)
Aug 27, 2008	42.22	42.87	41.38	42.45	1,323,530	+0.53(+1.26%)
Aug 26, 2008	42.23	42.45	41.39	41.93	1,191,214	-0.29(-0.69%)
Aug 25, 2008	43.22	43.72	41.09	42.22	1,426,025	-1.53(-3.51%)
Aug 22, 2008	44.17	44.25	43.03	43.75	0	-0.41(-0.93%)
Aug 21, 2008	44.48	44.92	43.90	44.16	1,429,195	-0.06(-0.14%)
Aug 20, 2008	43.32	44.58	43.15	44.22	2,054,826	+0.91(+2.10%)
Aug 19, 2008	41.07	44.31	41.07	43.32	2,289,043	+1.95(+4.72%)
Aug 18, 2008	41.22	42.09	40.95	41.36	1,384,668	+0.29(+0.71%)
Aug 15, 2008	42.45	42.65	40.79	41.07	0	-1.70(-3.98%)
Aug 14, 2008	43.91	44.52	42.51	42.77	2,452,018	-2.15(-4.78%)
Aug 13, 2008	41.41	45.17	41.25	44.92	3,459,474	+3.53(+8.54%)
Aug 12, 2008	41.36	42.48	40.96	41.38	1,763,497	-0.24(-0.59%)
Aug 11, 2008	43.17	43.44	41.08	41.63	1,632,686	-1.69(-3.89%)
Aug 08, 2008	44.41	44.52	42.56	43.32	1,423,272	-1.44(-3.21%)
Aug 07, 2008	45.74	46.19	44.67	44.75	1,029,538	-1.20(-2.61%)
Aug 06, 2008	45.16	46.54	44.33	45.95	1,142,624	+0.82(+1.83%)
Aug 05, 2008	44.61	45.90	44.01	45.12	1,881,416	+0.83(+1.88%)
Aug 04, 2008	45.80	46.37	43.70	44.29	1,671,542	-2.06(-4.45%)

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.

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat