Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	18.80	18.86	18.55	18.59	4,552,995	-0.24(-1.27%)
Mar 30, 2010	18.78	19.10	18.67	18.83	7,793,883	+0.16(+0.86%)
Mar 29, 2010	18.78	18.83	18.59	18.67	4,232,561	-0.05(-0.24%)
Mar 26, 2010	19.03	19.05	18.63	18.71	4,211,626	-0.25(-1.34%)
Mar 25, 2010	19.14	19.36	18.96	18.97	5,848,125	-0.05(-0.25%)
Mar 24, 2010	19.12	19.28	18.96	19.02	4,739,595	-0.23(-1.22%)
Mar 23, 2010	19.39	19.42	19.09	19.25	4,941,038	-0.10(-0.53%)
Mar 22, 2010	18.66	19.47	18.62	19.35	6,499,723	+0.37(+1.96%)
Mar 19, 2010	19.20	19.35	18.89	18.98	6,193,536	-0.22(-1.16%)
Mar 18, 2010	19.15	19.34	19.09	19.20	5,500,427	+0.04(+0.22%)
Mar 17, 2010	19.20	19.35	19.06	19.16	5,509,768	+0.01(+0.07%)
Mar 16, 2010	18.85	19.25	18.83	19.15	7,899,261	+0.27(+1.44%)
Mar 15, 2010	18.75	18.92	18.73	18.88	5,664,594	-0.03(-0.15%)
Mar 12, 2010	18.91	19.07	18.75	18.90	4,145,596	+0.07(+0.38%)
Mar 11, 2010	18.68	18.85	18.62	18.83	6,593,646	+0.06(+0.31%)
Mar 10, 2010	18.39	18.83	18.38	18.77	8,226,452	+0.38(+2.05%)
Mar 09, 2010	17.99	18.53	17.95	18.40	9,372,018	+0.18(+1.00%)
Mar 08, 2010	18.06	18.38	18.01	18.21	5,856,135	+0.17(+0.93%)
Mar 05, 2010	17.78	18.22	17.78	18.05	7,008,735	+0.35(+1.96%)
Mar 04, 2010	17.62	17.71	17.48	17.70	5,526,389	+0.08(+0.45%)
Mar 03, 2010	17.97	18.05	17.60	17.62	5,995,601	-0.32(-1.77%)
Mar 02, 2010	17.67	18.06	17.63	17.94	8,091,159	+0.23(+1.33%)
Mar 01, 2010	16.91	17.82	16.86	17.70	10,435,422	+0.74(+4.34%)
Feb 26, 2010	16.79	17.00	16.60	16.97	10,094,116	-0.02(-0.09%)
Feb 25, 2010	17.19	17.19	16.17	16.98	19,968,302	-0.34(-1.96%)
Feb 24, 2010	17.06	17.48	17.00	17.32	10,397,260	+0.28(+1.65%)
Feb 23, 2010	17.16	17.32	16.95	17.04	5,604,123	-0.20(-1.16%)
Feb 22, 2010	17.30	17.36	17.15	17.24	5,130,044	+0.03(+0.17%)
Feb 19, 2010	17.01	17.35	16.98	17.21	7,207,138	+0.12(+0.69%)
Feb 18, 2010	16.89	17.19	16.84	17.09	8,372,374	+0.42(+2.50%)
Feb 17, 2010	16.54	16.79	16.54	16.67	6,680,943	+0.14(+0.88%)
Feb 16, 2010	16.35	16.59	16.31	16.53	5,518,247	+0.28(+1.71%)
Feb 12, 2010	16.34	16.25	16.25	16.25	32,642,584	-0.22(-1.32%)
Feb 11, 2010	16.17	16.51	15.93	16.47	6,456,935	+0.31(+1.90%)
Feb 10, 2010	16.17	16.20	15.99	16.16	6,863,962	+0.02(+0.11%)
Feb 09, 2010	15.65	16.20	15.65	16.14	9,110,742	+0.63(+4.09%)
Feb 08, 2010	15.50	15.74	15.29	15.51	5,068,888	+0.01(+0.06%)
Feb 05, 2010	15.60	15.60	15.06	15.50	12,457,375	-0.09(-0.56%)
Feb 04, 2010	16.19	16.25	15.44	15.59	11,812,602	-0.80(-4.86%)
Feb 03, 2010	16.18	16.54	16.08	16.38	4,731,500	+0.14(+0.86%)
Feb 02, 2010	16.29	16.37	16.00	16.24	4,670,216	+0.12(+0.76%)
Feb 01, 2010	15.98	16.30	15.89	16.12	5,639,765	+0.25(+1.60%)
Jan 29, 2010	16.18	16.27	15.78	15.87	6,289,136	-0.15(-0.95%)
Jan 28, 2010	16.29	16.30	16.02	16.02	5,723,038	-0.31(-1.90%)
Jan 27, 2010	16.33	16.39	16.08	16.33	5,955,089	-0.00(-0.02%)
Jan 26, 2010	16.02	16.52	15.82	16.33	10,380,406	+0.32(+2.00%)
Jan 25, 2010	16.35	16.38	15.85	16.01	9,879,396	-0.10(-0.64%)
Jan 22, 2010	16.66	16.71	16.07	16.11	8,800,569	-0.58(-3.50%)
Jan 21, 2010	17.13	17.36	16.63	16.70	8,957,357	-0.42(-2.44%)
Jan 20, 2010	17.18	17.27	16.85	17.12	7,269,247	-0.24(-1.37%)
Jan 19, 2010	17.13	17.44	17.02	17.35	6,260,719	+0.22(+1.27%)
Jan 15, 2010	17.24	17.14	17.14	17.14	34,303,952	-0.14(-0.81%)
Jan 14, 2010	17.10	17.41	17.10	17.27	10,413,822	+0.17(+1.01%)
Jan 13, 2010	17.05	17.18	16.72	17.10	20,676,518	+0.05(+0.31%)
Jan 12, 2010	17.59	17.60	17.04	17.05	21,080,548	-1.34(-7.28%)
Jan 11, 2010	18.63	18.65	18.17	18.39	6,319,007	-0.12(-0.67%)
Jan 08, 2010	18.49	18.56	18.29	18.51	5,517,341	+0.03(+0.15%)
Jan 07, 2010	18.61	18.71	18.36	18.49	4,845,934	-0.08(-0.44%)
Jan 06, 2010	18.66	18.73	18.47	18.57	5,128,839	-0.03(-0.17%)
Jan 05, 2010	18.59	18.73	18.18	18.60	7,952,558	-0.08(-0.43%)
Jan 04, 2010	18.63	18.86	18.52	18.68	7,916,167	+0.26(+1.42%)
Dec 31, 2009	18.50	18.42	18.42	18.42	21,774,006	-0.06(-0.34%)
Dec 30, 2009	18.54	18.54	18.19	18.48	12,140,702	-0.15(-0.83%)
Dec 29, 2009	18.39	18.71	18.33	18.64	7,855,840	+0.25(+1.39%)
Dec 28, 2009	18.08	18.42	18.08	18.38	6,671,527	+0.24(+1.32%)
Dec 24, 2009	18.21	18.21	18.02	18.14	3,076,862	+0.02(+0.08%)
Dec 23, 2009	17.80	18.20	17.68	18.13	7,439,858	+0.43(+2.41%)
Dec 22, 2009	17.22	17.91	17.15	17.70	10,331,362	+0.29(+1.68%)
Dec 21, 2009	16.97	17.44	16.83	17.41	8,685,150	+0.46(+2.71%)
Dec 18, 2009	16.35	16.96	16.29	16.95	13,873,387	+0.75(+4.62%)
Dec 17, 2009	16.36	16.37	16.13	16.20	4,101,558	-0.29(-1.76%)
Dec 16, 2009	16.30	16.52	16.21	16.49	5,850,023	+0.24(+1.50%)
Dec 15, 2009	16.17	16.31	16.00	16.25	3,517,484	+0.04(+0.23%)
Dec 14, 2009	16.13	16.25	16.08	16.21	5,402,031	+0.41(+2.62%)
Dec 11, 2009	16.20	16.20	15.54	15.79	6,988,204	-0.36(-2.21%)
Dec 10, 2009	16.03	16.23	15.98	16.15	3,993,053	+0.23(+1.44%)
Dec 09, 2009	16.02	16.06	15.71	15.92	4,602,108	-0.09(-0.58%)
Dec 08, 2009	16.25	16.30	15.98	16.01	6,951,224	-0.43(-2.63%)
Dec 07, 2009	16.51	16.54	16.33	16.45	3,660,267	-0.02(-0.12%)
Dec 04, 2009	16.41	16.59	16.14	16.47	5,857,621	+0.31(+1.95%)
Dec 03, 2009	16.23	16.41	16.13	16.15	3,775,525	-0.01(-0.05%)
Dec 02, 2009	16.01	16.29	16.00	16.16	3,541,716	+0.10(+0.62%)
Dec 01, 2009	15.65	16.12	15.57	16.06	4,328,026	+0.41(+2.62%)
Nov 30, 2009	15.69	15.71	15.46	15.65	5,763,447	-0.14(-0.90%)
Nov 27, 2009	15.46	16.02	15.32	15.79	4,873,425	-0.46(-2.83%)
Nov 25, 2009	16.27	16.37	16.12	16.25	3,609,312	-0.09(-0.53%)
Nov 24, 2009	16.25	16.36	16.00	16.34	7,451,753	+0.23(+1.46%)
Nov 23, 2009	15.79	16.16	15.73	16.10	7,010,273	+0.48(+3.10%)
Nov 20, 2009	15.50	15.66	15.42	15.62	5,707,381	-0.00(-0.03%)
Nov 19, 2009	15.82	15.82	15.44	15.62	6,759,198	-0.26(-1.62%)
Nov 18, 2009	15.91	16.10	15.42	15.88	24,309,642	-0.50(-3.05%)
Nov 17, 2009	16.78	16.78	16.10	16.38	16,491,911	-0.31(-1.85%)
Nov 16, 2009	16.56	16.91	16.55	16.69	9,492,908	+0.18(+1.09%)
Nov 13, 2009	15.98	16.52	15.81	16.51	9,574,278	+0.81(+5.13%)
Nov 12, 2009	15.91	16.08	15.66	15.70	5,551,794	-0.16(-0.99%)
Nov 11, 2009	16.13	16.15	15.69	15.86	7,165,175	-0.03(-0.22%)
Nov 10, 2009	15.81	16.22	15.75	15.90	6,356,240	+0.04(+0.28%)
Nov 09, 2009	15.60	15.90	15.57	15.85	6,868,949	+0.62(+4.06%)
Nov 06, 2009	15.01	15.43	14.99	15.23	4,348,477	+0.09(+0.63%)
Nov 05, 2009	14.86	15.22	14.80	15.14	4,964,945	+0.47(+3.18%)
Nov 04, 2009	14.67	14.95	14.58	14.67	4,864,217	+0.04(+0.29%)
Nov 03, 2009	14.24	14.66	14.15	14.63	5,322,816	+0.19(+1.35%)
Nov 02, 2009	14.21	14.65	14.02	14.43	7,235,787	+0.26(+1.87%)
Oct 30, 2009	14.98	14.98	14.12	14.17	6,585,980	-0.73(-4.88%)
Oct 29, 2009	14.62	15.03	14.51	14.90	5,355,414	+0.43(+3.00%)
Oct 28, 2009	14.68	14.78	14.45	14.46	6,481,664	-0.36(-2.43%)
Oct 27, 2009	15.35	15.43	14.55	14.82	11,338,011	-0.51(-3.35%)
Oct 26, 2009	15.82	15.86	15.21	15.34	5,562,877	-0.42(-2.69%)
Oct 23, 2009	15.87	15.91	15.69	15.76	5,752,921	+0.11(+0.72%)
Oct 22, 2009	15.85	15.85	15.43	15.65	4,094,065	-0.20(-1.29%)
Oct 21, 2009	15.60	16.23	15.50	15.85	8,811,784	+0.33(+2.16%)
Oct 20, 2009	15.41	15.57	15.40	15.52	3,815,842	-0.18(-1.15%)
Oct 19, 2009	15.55	15.82	15.54	15.70	2,715,807	+0.13(+0.82%)
Oct 16, 2009	15.36	15.66	15.33	15.57	4,048,105	-0.15(-0.98%)
Oct 15, 2009	15.48	15.72	15.36	15.72	4,498,596	+0.12(+0.78%)
Oct 14, 2009	15.58	15.64	15.41	15.60	5,796,257	+0.34(+2.22%)
Oct 13, 2009	15.31	15.43	15.18	15.26	4,385,617	-0.08(-0.55%)
Oct 12, 2009	15.50	15.55	15.23	15.35	6,285,343	+0.12(+0.82%)
Oct 09, 2009	15.10	15.23	14.98	15.22	4,629,796	+0.15(+1.01%)
Oct 08, 2009	14.71	15.25	14.71	15.07	9,455,607	+0.48(+3.29%)
Oct 07, 2009	14.62	14.83	14.39	14.59	4,894,293	-0.03(-0.22%)
Oct 06, 2009	14.22	14.73	14.14	14.62	10,630,120	+0.54(+3.81%)
Oct 05, 2009	13.65	14.15	13.55	14.09	5,909,978	+0.48(+3.50%)
Oct 02, 2009	13.61	13.73	13.50	13.61	5,449,713	-0.01(-0.07%)
Oct 01, 2009	14.14	14.22	13.62	13.62	6,203,741	-0.59(-4.18%)
Sep 30, 2009	14.26	14.41	13.98	14.21	7,114,525	-0.06(-0.40%)
Sep 29, 2009	14.33	14.43	14.18	14.27	4,668,378	-0.03(-0.24%)
Sep 28, 2009	13.82	14.35	13.79	14.31	7,812,892	+0.56(+4.07%)
Sep 25, 2009	14.01	14.03	13.67	13.75	7,052,520	-0.26(-1.85%)
Sep 24, 2009	14.44	14.46	13.99	14.01	4,346,959	-0.36(-2.50%)
Sep 23, 2009	14.30	14.68	14.21	14.37	6,111,665	+0.17(+1.18%)
Sep 22, 2009	14.32	14.42	14.17	14.20	5,691,108	-0.05(-0.37%)
Sep 21, 2009	14.46	14.65	14.13	14.25	6,856,096	-0.27(-1.87%)
Sep 18, 2009	14.69	14.75	14.50	14.52	8,396,518	-0.09(-0.63%)
Sep 17, 2009	14.31	14.69	14.24	14.62	11,343,643	+0.47(+3.32%)
Sep 16, 2009	14.26	14.34	14.09	14.15	8,420,317	-0.02(-0.12%)
Sep 15, 2009	14.26	14.42	14.11	14.16	11,753,898	-0.18(-1.29%)
Sep 14, 2009	14.36	14.46	14.19	14.35	6,193,648	-0.11(-0.78%)
Sep 11, 2009	14.16	14.74	14.16	14.46	13,327,939	+0.37(+2.66%)
Sep 10, 2009	13.91	14.09	13.73	14.09	8,996,625	+0.23(+1.69%)
Sep 09, 2009	13.64	13.96	13.49	13.85	8,797,637	+0.26(+1.89%)
Sep 08, 2009	13.25	13.59	13.21	13.59	7,616,632	+0.41(+3.12%)
Sep 04, 2009	13.06	13.24	13.03	13.18	5,775,871	+0.11(+0.86%)
Sep 03, 2009	13.00	13.10	12.80	13.07	6,499,066	+0.20(+1.53%)
Sep 02, 2009	12.71	12.93	12.70	12.87	5,480,105	+0.10(+0.82%)
Sep 01, 2009	12.86	13.21	12.67	12.77	9,785,534	-0.18(-1.41%)
Aug 31, 2009	12.93	12.98	12.80	12.95	6,866,862	-0.09(-0.73%)
Aug 28, 2009	13.18	13.34	12.97	13.05	7,395,339	-0.11(-0.82%)
Aug 27, 2009	13.18	13.19	12.92	13.15	7,779,064	-0.05(-0.36%)
Aug 26, 2009	13.07	13.23	12.95	13.20	5,706,216	+0.14(+1.09%)
Aug 25, 2009	12.83	13.23	12.83	13.06	12,291,635	-0.12(-0.91%)
Aug 24, 2009	13.53	13.73	13.03	13.18	17,577,318	-0.22(-1.66%)
Aug 21, 2009	12.90	13.47	12.82	13.40	38,263,972	+1.87(+16.22%)
Aug 20, 2009	11.30	11.64	11.27	11.53	16,052,385	+0.28(+2.53%)
Aug 19, 2009	10.93	11.29	10.83	11.25	8,937,752	+0.18(+1.67%)
Aug 18, 2009	11.28	11.30	10.92	11.06	10,079,822	-0.35(-3.11%)
Aug 17, 2009	11.63	11.63	11.20	11.42	6,590,073	-0.35(-2.97%)
Aug 14, 2009	11.99	12.06	11.69	11.76	4,790,898	-0.22(-1.81%)
Aug 13, 2009	12.00	12.09	11.81	11.98	9,349,105	-0.03(-0.25%)
Aug 12, 2009	11.29	12.11	11.29	12.01	17,770,796	+0.83(+7.41%)
Aug 11, 2009	11.43	11.48	11.15	11.18	3,489,043	-0.25(-2.18%)
Aug 10, 2009	11.68	11.78	11.42	11.43	5,291,235	-0.23(-2.01%)
Aug 07, 2009	11.48	11.79	11.46	11.67	9,024,621	+0.34(+3.00%)
Aug 06, 2009	11.25	11.37	11.20	11.33	5,328,067	+0.07(+0.60%)
Aug 05, 2009	11.41	11.46	11.15	11.26	6,183,539	-0.10(-0.86%)
Aug 04, 2009	11.04	11.46	11.00	11.36	5,379,209	+0.21(+1.88%)
Aug 03, 2009	10.97	11.16	10.87	11.15	4,040,879	+0.33(+3.02%)
Jul 31, 2009	10.94	11.03	10.80	10.82	4,267,635	-0.10(-0.89%)
Jul 30, 2009	10.82	11.11	10.82	10.92	6,538,886	+0.13(+1.25%)
Jul 29, 2009	10.79	10.88	10.67	10.78	4,252,455	-0.09(-0.85%)
Jul 28, 2009	10.78	11.00	10.74	10.88	6,460,364	-0.21(-1.89%)
Jul 27, 2009	11.24	11.26	11.06	11.09	4,359,463	-0.18(-1.62%)
Jul 24, 2009	10.89	11.28	10.89	11.27	7,558,444	+0.24(+2.17%)
Jul 23, 2009	10.62	11.06	10.55	11.03	6,151,020	+0.42(+4.00%)
Jul 22, 2009	10.43	10.63	10.28	10.60	5,093,765	+0.16(+1.58%)
Jul 21, 2009	10.42	10.49	10.31	10.44	3,798,046	+0.02(+0.19%)
Jul 20, 2009	10.30	10.44	10.22	10.42	4,954,940	+0.22(+2.18%)
Jul 17, 2009	10.00	10.24	9.972	10.20	4,448,463	+0.19(+1.90%)
Jul 16, 2009	9.812	10.05	9.775	10.01	5,184,347	+0.09(+0.96%)
Jul 15, 2009	9.720	9.957	9.595	9.912	5,571,528	+0.39(+4.09%)
Jul 14, 2009	9.528	9.553	9.420	9.523	4,410,397	-0.02(-0.21%)
Jul 13, 2009	9.428	9.545	9.398	9.543	6,680,871	+0.24(+2.58%)
Jul 10, 2009	9.088	9.350	9.088	9.303	3,565,551	+0.11(+1.20%)
Jul 09, 2009	9.198	9.313	9.101	9.193	5,007,020	+0.08(+0.88%)
Jul 08, 2009	8.871	9.146	8.806	9.113	10,588,301	+0.23(+2.61%)
Jul 07, 2009	9.210	9.348	8.861	8.881	10,496,834	-0.38(-4.07%)
Jul 06, 2009	9.395	9.478	9.188	9.258	9,803,501	-0.27(-2.83%)
Jul 02, 2009	9.577	9.677	9.433	9.528	5,687,515	-0.19(-1.93%)
Jul 01, 2009	9.614	9.815	9.488	9.715	4,904,590	+0.18(+1.94%)
Jun 30, 2009	9.725	9.775	9.475	9.530	7,295,301	-0.18(-1.90%)
Jun 29, 2009	9.737	9.750	9.580	9.715	4,192,613	+0.00(+0.00%)
Jun 26, 2009	9.885	9.922	9.615	9.715	5,060,005	-0.22(-2.19%)
Jun 25, 2009	9.770	9.940	9.746	9.932	5,734,765	+0.13(+1.38%)
Jun 24, 2009	9.548	9.862	9.488	9.797	8,747,896	+0.36(+3.78%)
Jun 23, 2009	9.358	9.473	9.083	9.440	9,319,622	+0.13(+1.37%)
Jun 22, 2009	9.790	9.790	9.313	9.313	8,446,347	-0.65(-6.54%)
Jun 19, 2009	10.05	10.17	9.912	9.964	6,215,008	-0.06(-0.62%)
Jun 18, 2009	10.20	10.20	9.865	10.03	4,920,170	-0.08(-0.84%)
Jun 17, 2009	10.02	10.27	9.940	10.11	5,202,871	+0.13(+1.35%)
Jun 16, 2009	10.27	10.28	9.954	9.977	7,062,481	-0.17(-1.65%)
Jun 15, 2009	10.24	10.29	10.02	10.14	5,313,151	-0.24(-2.33%)
Jun 12, 2009	10.38	10.39	10.09	10.39	4,574,463	+0.00(+0.00%)
Jun 11, 2009	9.987	10.42	9.987	10.39	10,745,674	+0.41(+4.08%)
Jun 10, 2009	9.984	10.04	9.832	9.979	15,273,810	+0.10(+0.99%)
Jun 09, 2009	9.740	9.977	9.667	9.882	8,368,245	+0.22(+2.25%)
Jun 08, 2009	9.640	9.702	9.605	9.665	9,979,026	-0.10(-1.07%)
Jun 05, 2009	9.910	9.987	9.755	9.770	11,784,357	-0.03(-0.36%)
Jun 04, 2009	9.842	10.02	9.690	9.805	12,491,568	-0.00(-0.03%)
Jun 03, 2009	9.747	9.817	9.570	9.807	9,523,396	+0.00(+0.05%)
Jun 02, 2009	9.907	9.977	9.747	9.802	6,472,119	-0.13(-1.31%)
Jun 01, 2009	9.577	9.967	9.577	9.932	8,051,311	+0.46(+4.82%)
May 29, 2009	9.373	9.488	9.218	9.475	8,597,396	+0.04(+0.48%)
May 28, 2009	9.133	9.528	9.063	9.430	11,809,638	+0.32(+3.48%)
May 27, 2009	9.328	9.418	9.066	9.113	9,239,818	-0.25(-2.67%)
May 26, 2009	9.103	9.483	8.771	9.363	11,095,319	+0.34(+3.73%)
May 22, 2009	9.058	9.310	8.764	9.026	36,569,848	-0.87(-8.83%)
May 21, 2009	10.03	10.09	9.792	9.900	14,327,367	-0.15(-1.54%)
May 20, 2009	10.31	10.50	9.994	10.05	7,215,393	-0.19(-1.83%)
May 19, 2009	10.07	10.36	9.959	10.24	9,723,353	+0.15(+1.53%)
May 18, 2009	10.12	10.35	9.930	10.09	7,130,442	+0.05(+0.50%)
May 15, 2009	9.987	10.23	9.912	10.04	5,818,478	+0.11(+1.08%)
May 14, 2009	9.777	10.02	9.670	9.930	6,885,202	+0.19(+1.95%)
May 13, 2009	10.06	10.10	9.655	9.740	6,805,558	-0.46(-4.55%)
May 12, 2009	10.42	10.43	10.08	10.20	5,514,193	-0.10(-0.97%)
May 11, 2009	10.04	10.47	10.03	10.30	6,639,289	+0.06(+0.56%)
May 08, 2009	10.42	10.55	10.15	10.25	6,901,187	-0.03(-0.34%)
May 07, 2009	11.07	11.07	10.23	10.28	10,197,451	-0.67(-6.13%)
May 06, 2009	11.26	11.36	10.87	10.95	8,192,199	-0.26(-2.29%)
May 05, 2009	10.89	11.24	10.77	11.21	11,636,433	+0.32(+2.91%)
May 04, 2009	10.48	10.89	10.48	10.89	8,843,485	+0.55(+5.36%)
May 01, 2009	10.53	10.67	10.28	10.34	5,617,688	-0.35(-3.27%)
Apr 30, 2009	10.48	10.76	10.41	10.69	10,812,389	+0.33(+3.23%)
Apr 29, 2009	10.16	10.47	10.11	10.35	5,516,188	+0.22(+2.19%)
Apr 28, 2009	10.02	10.21	9.947	10.13	4,867,718	-0.02(-0.17%)
Apr 27, 2009	9.860	10.27	9.752	10.15	7,843,524	+0.12(+1.19%)
Apr 24, 2009	9.892	10.11	9.777	10.03	8,289,698	+0.22(+2.27%)
Apr 23, 2009	9.890	9.905	9.500	9.807	10,178,999	-0.18(-1.80%)
Apr 22, 2009	9.655	10.17	9.533	9.987	9,885,697	+0.29(+3.04%)
Apr 21, 2009	9.181	9.697	9.176	9.692	8,017,167	+0.46(+5.03%)
Apr 20, 2009	9.363	9.363	9.016	9.228	8,132,517	-0.34(-3.57%)
Apr 17, 2009	9.428	9.685	9.423	9.570	5,588,751	+0.13(+1.35%)
Apr 16, 2009	9.445	9.508	9.121	9.443	5,603,870	+0.11(+1.23%)
Apr 15, 2009	9.395	9.403	9.171	9.328	3,711,490	-0.14(-1.48%)
Apr 14, 2009	9.453	9.732	9.405	9.468	8,181,365	-0.08(-0.86%)
Apr 13, 2009	9.637	9.722	9.450	9.550	10,818,069	+0.21(+2.27%)
Apr 09, 2009	9.078	9.360	8.926	9.338	9,414,290	+0.00(+0.05%)
Apr 08, 2009	9.268	9.450	9.203	9.333	6,930,233	+0.19(+2.08%)
Apr 07, 2009	9.168	9.368	9.046	9.143	8,117,754	+0.03(+0.38%)
Apr 06, 2009	9.148	9.255	8.908	9.108	6,139,461	-0.20(-2.12%)
Apr 03, 2009	8.521	9.308	8.521	9.305	14,254,604	+0.78(+9.14%)
Apr 02, 2009	8.284	8.729	8.284	8.526	9,083,842	+0.36(+4.47%)

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.

Salesforce (NY: CRM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Salesforce (NY: CRM )

Historical Prices

Sections

Services

Decatur Daily Democrat