Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	8.590	8.890	8.540	8.838	30,369,270	+0.19(+2.17%)
Apr 29, 2010	8.560	8.720	8.430	8.650	24,867,460	+0.16(+1.88%)
Apr 28, 2010	8.560	8.740	8.440	8.490	22,352,480	+0.06(+0.71%)
Apr 27, 2010	8.620	8.700	8.370	8.430	39,717,152	-0.26(-2.99%)
Apr 26, 2010	9.010	9.050	8.600	8.690	21,155,412	-0.26(-2.91%)
Apr 23, 2010	8.950	9.135	8.800	8.950	27,690,996	+0.06(+0.67%)
Apr 22, 2010	8.650	8.950	8.570	8.890	28,106,872	+0.10(+1.14%)
Apr 21, 2010	8.620	9.330	8.500	8.790	62,681	-0.01(-0.11%)
Apr 20, 2010	8.250	8.800	8.000	8.800	17,900	+0.47(+5.64%)
Apr 19, 2010	8.200	8.440	8.040	8.330	29,882,840	+0.03(+0.36%)
Apr 16, 2010	8.600	8.600	8.010	8.300	55,344,912	-0.23(-2.70%)
Apr 15, 2010	8.800	8.870	8.450	8.530	39,117,896	-0.29(-3.29%)
Apr 14, 2010	8.510	8.900	8.440	8.820	36,670,780	+0.48(+5.76%)
Apr 13, 2010	8.540	8.660	8.340	8.340	38,300,840	-0.40(-4.58%)
Apr 12, 2010	8.590	8.920	8.580	8.740	49,794,440	+0.15(+1.75%)
Apr 09, 2010	8.650	8.710	8.500	8.590	17,760,052	-0.01(-0.12%)
Apr 08, 2010	8.270	8.680	8.200	8.600	32,548,376	+0.23(+2.75%)
Apr 07, 2010	8.620	8.900	8.290	8.370	54,526,224	-0.18(-2.11%)
Apr 06, 2010	8.180	8.810	8.160	8.550	58,246,492	+0.61(+7.68%)
Apr 05, 2010	7.930	8.200	7.840	7.940	28,483,760	+0.17(+2.19%)
Apr 01, 2010	7.900	7.770	7.770	7.770	20,835,000	-0.08(-1.02%)
Mar 31, 2010	7.550	7.880	7.520	7.850	21,527,064	+0.23(+3.02%)
Mar 30, 2010	7.610	7.650	7.500	7.620	12,744,663	-0.02(-0.26%)
Mar 29, 2010	7.690	7.780	7.520	7.640	17,754,948	+0.01(+0.13%)
Mar 26, 2010	7.750	7.910	7.560	7.630	22,612,832	-0.06(-0.78%)
Mar 25, 2010	7.970	8.050	7.650	7.690	35,367,472	-0.16(-2.04%)
Mar 24, 2010	7.680	7.900	7.620	7.850	26,987,360	+0.12(+1.55%)
Mar 23, 2010	7.620	7.740	7.500	7.730	23,056,892	+0.11(+1.44%)
Mar 22, 2010	7.290	7.640	7.160	7.620	19,801,214	+0.24(+3.25%)
Mar 19, 2010	7.550	7.600	7.320	7.380	22,666,298	-0.12(-1.60%)
Mar 18, 2010	7.730	7.740	7.340	7.500	26,623,436	-0.20(-2.60%)
Mar 17, 2010	7.600	7.765	7.550	7.700	25,224,426	+0.19(+2.53%)
Mar 16, 2010	7.300	7.530	7.210	7.510	22,336,256	+0.28(+3.87%)
Mar 15, 2010	7.200	7.250	7.160	7.230	19,977,380	-0.11(-1.50%)
Mar 12, 2010	7.510	7.540	7.270	7.340	29,010,132	-0.04(-0.54%)
Mar 11, 2010	7.340	7.460	7.250	7.380	24,931,512	+0.09(+1.23%)
Mar 10, 2010	7.010	7.620	6.940	7.290	40,767,952	+0.38(+5.50%)
Mar 09, 2010	6.930	7.000	6.760	6.910	22,997,468	-0.09(-1.29%)
Mar 08, 2010	6.820	7.020	6.820	7.000	19,013,004	+0.16(+2.34%)
Mar 05, 2010	6.740	6.850	6.690	6.840	18,877,856	+0.17(+2.55%)
Mar 04, 2010	6.620	6.700	6.580	6.670	11,836,202	+0.05(+0.76%)
Mar 03, 2010	6.610	6.690	6.590	6.620	12,899,907	+0.01(+0.15%)
Mar 02, 2010	6.670	6.750	6.560	6.610	16,207,508	-0.04(-0.60%)
Mar 01, 2010	6.760	6.830	6.550	6.650	16,291,840	-0.10(-1.48%)
Feb 26, 2010	6.540	6.770	6.500	6.750	19,858,968	+0.21(+3.21%)
Feb 25, 2010	6.480	6.570	6.400	6.540	18,802,456	-0.10(-1.51%)
Feb 24, 2010	6.550	6.700	6.530	6.640	20,217,248	+0.11(+1.68%)
Feb 23, 2010	6.730	6.760	6.500	6.530	20,854,652	-0.28(-4.11%)
Feb 22, 2010	6.600	6.870	6.570	6.810	23,729,732	+0.24(+3.65%)
Feb 19, 2010	6.400	6.620	6.390	6.570	14,485,435	+0.15(+2.34%)
Feb 18, 2010	6.410	6.460	6.310	6.420	18,950,284	-0.04(-0.62%)
Feb 17, 2010	6.660	6.700	6.420	6.460	16,534,683	-0.16(-2.42%)
Feb 16, 2010	6.350	6.650	6.400	6.620	17,782,548	+0.27(+4.25%)
Feb 12, 2010	6.320	6.350	6.350	6.350	22,126,400	-0.03(-0.47%)
Feb 11, 2010	6.420	6.510	6.360	6.380	19,687,128	+0.02(+0.31%)
Feb 10, 2010	6.270	6.480	6.250	6.360	18,117,752	+0.07(+1.11%)
Feb 09, 2010	6.320	6.450	6.250	6.290	21,901,718	+0.18(+2.95%)
Feb 08, 2010	6.180	6.440	6.060	6.110	25,260,124	-0.07(-1.13%)
Feb 05, 2010	6.130	6.240	5.910	6.180	24,822,780	+0.06(+0.98%)
Feb 04, 2010	6.330	6.340	6.030	6.120	41,146,428	-0.27(-4.23%)
Feb 03, 2010	6.480	6.550	6.280	6.390	34,371,784	-0.19(-2.89%)
Feb 02, 2010	6.690	6.780	6.500	6.580	35,671,808	-0.03(-0.38%)
Feb 01, 2010	6.410	6.660	6.390	6.605	30,573,400	+0.26(+4.02%)
Jan 29, 2010	6.490	6.570	6.320	6.350	29,038,900	-0.08(-1.24%)
Jan 28, 2010	6.350	6.550	6.190	6.430	38,907,624	+0.26(+4.21%)
Jan 27, 2010	6.050	6.340	6.050	6.170	38,492,148	+0.09(+1.48%)
Jan 26, 2010	6.250	6.470	6.060	6.080	67,534,376	-0.47(-7.18%)
Jan 25, 2010	6.600	6.690	6.300	6.550	34,139,608	-0.05(-0.76%)
Jan 22, 2010	6.800	6.850	6.490	6.600	48,625,752	-0.26(-3.79%)
Jan 21, 2010	6.780	7.270	6.760	6.860	81,412,688	+0.13(+1.93%)
Jan 20, 2010	6.460	6.740	6.410	6.730	32,758,120	+0.22(+3.38%)
Jan 19, 2010	6.410	6.560	6.360	6.510	22,997,890	-0.01(-0.15%)
Jan 15, 2010	6.500	6.520	6.520	6.520	28,504,300	-0.03(-0.46%)
Jan 14, 2010	6.340	6.570	6.300	6.550	31,881,498	+0.19(+2.99%)
Jan 13, 2010	6.220	6.480	6.080	6.360	41,055,584	+0.11(+1.76%)
Jan 12, 2010	6.260	6.350	6.200	6.250	32,974,158	-0.07(-1.11%)
Jan 11, 2010	6.270	6.370	6.070	6.320	27,432,964	+0.14(+2.27%)
Jan 08, 2010	6.150	6.290	6.070	6.180	25,985,030	+0.01(+0.16%)
Jan 07, 2010	5.660	6.220	5.620	6.170	41,430,648	+0.50(+8.82%)
Jan 06, 2010	5.610	5.690	5.550	5.670	22,415,288	+0.07(+1.25%)
Jan 05, 2010	5.360	5.610	5.360	5.600	23,691,268	+0.18(+3.32%)
Jan 04, 2010	5.360	5.470	5.330	5.420	11,754,716	+0.13(+2.46%)
Dec 31, 2009	5.320	5.290	5.290	5.290	9,583,700	-0.03(-0.56%)
Dec 30, 2009	5.310	5.370	5.270	5.320	10,377,523	-0.04(-0.75%)
Dec 29, 2009	5.360	5.390	5.340	5.360	8,039,495	+0.01(+0.19%)
Dec 28, 2009	5.430	5.480	5.320	5.350	9,044,848	-0.08(-1.47%)
Dec 24, 2009	5.390	5.460	5.360	5.430	3,305,134	+0.05(+0.93%)
Dec 23, 2009	5.520	5.540	5.360	5.380	7,642,530	-0.16(-2.89%)
Dec 22, 2009	5.490	5.540	5.470	5.540	8,637,272	+0.06(+1.09%)
Dec 21, 2009	5.480	5.490	5.440	5.480	11,594,616	+0.03(+0.55%)
Dec 18, 2009	5.390	5.500	5.340	5.450	25,628,184	+0.12(+2.25%)
Dec 17, 2009	5.250	5.510	5.220	5.330	16,413,432	-0.01(-0.19%)
Dec 16, 2009	5.380	5.450	5.300	5.340	19,350,104	+0.00(+0.00%)
Dec 15, 2009	5.500	5.580	5.330	5.340	22,622,238	-0.24(-4.30%)
Dec 14, 2009	5.510	5.580	5.500	5.580	14,594,359	+0.00(+0.00%)
Dec 11, 2009	5.560	5.580	5.490	5.580	10,876,158	+0.05(+0.90%)
Dec 10, 2009	5.580	5.600	5.460	5.530	19,940,946	-0.03(-0.54%)
Dec 09, 2009	5.710	5.710	5.540	5.560	15,592,222	-0.13(-2.28%)
Dec 08, 2009	5.520	5.730	5.460	5.690	26,151,408	+0.05(+0.89%)
Dec 07, 2009	5.650	5.670	5.540	5.640	27,671,602	-0.07(-1.23%)
Dec 04, 2009	5.700	5.720	5.560	5.710	29,569,160	+0.21(+3.82%)
Dec 03, 2009	5.930	5.980	5.480	5.500	36,061,040	-0.35(-5.98%)
Dec 02, 2009	5.800	5.980	5.780	5.850	30,269,740	+0.07(+1.21%)
Dec 01, 2009	5.910	5.990	5.660	5.780	34,446,732	-0.08(-1.37%)
Nov 30, 2009	5.590	5.870	5.590	5.860	31,663,128	+0.28(+5.02%)
Nov 27, 2009	5.570	5.760	5.500	5.580	16,437,008	-0.22(-3.79%)
Nov 25, 2009	5.820	5.850	5.750	5.800	19,398,748	+0.06(+1.05%)
Nov 24, 2009	5.680	5.850	5.570	5.740	28,986,104	+0.05(+0.88%)
Nov 23, 2009	5.510	5.820	5.410	5.690	36,943,976	+0.24(+4.40%)
Nov 20, 2009	5.310	5.520	5.290	5.450	35,099,896	+0.10(+1.87%)
Nov 19, 2009	5.330	5.440	5.290	5.350	39,438,096	-0.04(-0.74%)
Nov 18, 2009	5.230	5.570	5.100	5.390	56,042,804	+0.21(+4.05%)
Nov 17, 2009	4.920	5.270	4.880	5.180	38,180,660	+0.25(+5.07%)
Nov 16, 2009	4.900	5.040	4.850	4.930	29,667,576	+0.10(+2.07%)
Nov 13, 2009	4.810	4.890	4.735	4.830	23,898,260	+0.06(+1.26%)
Nov 12, 2009	4.820	4.960	4.740	4.770	34,431,576	-0.05(-1.04%)
Nov 11, 2009	4.850	5.000	4.790	4.820	22,983,792	-0.01(-0.21%)
Nov 10, 2009	4.930	5.000	4.760	4.830	20,786,368	-0.13(-2.62%)
Nov 09, 2009	4.840	4.980	4.740	4.960	31,449,346	+0.21(+4.42%)
Nov 06, 2009	4.710	4.895	4.680	4.750	24,253,148	+0.02(+0.42%)
Nov 05, 2009	4.740	4.865	4.610	4.730	30,675,348	+0.06(+1.28%)
Nov 04, 2009	4.970	5.020	4.650	4.670	31,321,252	-0.17(-3.51%)
Nov 03, 2009	4.730	4.960	4.650	4.840	34,697,980	+0.06(+1.26%)
Nov 02, 2009	4.910	5.040	4.710	4.780	38,484,992	-0.06(-1.24%)
Oct 30, 2009	5.150	5.170	4.800	4.840	41,091,760	-0.34(-6.56%)
Oct 29, 2009	4.960	5.210	4.940	5.180	46,967,544	+0.36(+7.47%)
Oct 28, 2009	5.120	5.130	4.790	4.820	58,666,304	-0.25(-4.93%)
Oct 27, 2009	5.050	5.240	4.920	5.070	45,649,456	-0.13(-2.50%)
Oct 26, 2009	5.520	5.590	5.040	5.200	48,623,708	-0.33(-5.97%)
Oct 23, 2009	5.620	5.620	5.450	5.530	41,543,504	-0.28(-4.82%)
Oct 22, 2009	5.740	5.860	5.550	5.810	35,047,628	+0.10(+1.75%)
Oct 21, 2009	5.680	6.020	5.680	5.710	43,310,688	-0.10(-1.72%)
Oct 20, 2009	5.960	6.020	5.760	5.810	84,135,840	+0.11(+1.93%)
Oct 19, 2009	5.880	5.900	5.650	5.700	31,658,490	-0.13(-2.23%)
Oct 16, 2009	5.980	6.040	5.830	5.830	26,281,444	-0.26(-4.27%)
Oct 15, 2009	6.030	6.200	5.940	6.090	35,288,500	+0.00(+0.00%)
Oct 14, 2009	6.080	6.180	5.950	6.090	52,896,132	+0.13(+2.18%)
Oct 13, 2009	6.030	6.120	5.910	5.960	34,345,428	-0.04(-0.67%)
Oct 12, 2009	6.015	6.090	5.950	6.000	15,913,694	+0.05(+0.84%)
Oct 09, 2009	5.940	5.970	5.870	5.950	19,188,324	+0.01(+0.17%)
Oct 08, 2009	6.120	6.162	5.930	5.940	26,486,392	-0.06(-1.00%)
Oct 07, 2009	5.860	6.010	5.770	6.000	20,643,460	+0.10(+1.69%)
Oct 06, 2009	6.110	6.230	5.830	5.900	38,966,392	-0.06(-1.01%)
Oct 05, 2009	5.910	6.070	5.860	5.960	27,094,902	+0.17(+2.94%)
Oct 02, 2009	5.750	6.130	5.570	5.790	36,219,264	-0.18(-3.02%)
Oct 01, 2009	6.160	6.290	5.910	5.970	43,089,384	-0.24(-3.86%)
Sep 30, 2009	6.500	6.541	6.050	6.210	47,929,104	-0.24(-3.72%)
Sep 29, 2009	6.630	6.720	6.440	6.450	34,635,792	+0.02(+0.31%)
Sep 28, 2009	6.390	6.580	6.350	6.430	23,824,024	+0.07(+1.10%)
Sep 25, 2009	6.210	6.420	6.200	6.360	27,800,672	-0.01(-0.16%)
Sep 24, 2009	6.630	6.670	6.210	6.370	39,910,352	-0.20(-3.04%)
Sep 23, 2009	6.900	6.910	6.570	6.570	28,889,102	-0.24(-3.52%)
Sep 22, 2009	6.710	6.860	6.610	6.810	38,868,856	+0.28(+4.29%)
Sep 21, 2009	6.130	6.660	6.120	6.530	42,609,144	+0.40(+6.53%)
Sep 18, 2009	6.340	6.380	6.020	6.130	48,860,756	-0.41(-6.27%)
Sep 17, 2009	6.410	6.810	6.130	6.540	68,181,472	+0.23(+3.64%)
Sep 16, 2009	6.090	6.730	5.980	6.310	80,419,712	+0.25(+4.13%)
Sep 15, 2009	5.600	6.200	5.500	6.060	68,643,008	+0.54(+9.78%)
Sep 14, 2009	5.420	5.520	5.330	5.520	22,909,016	+0.01(+0.18%)
Sep 11, 2009	5.610	5.650	5.470	5.510	21,438,780	-0.09(-1.61%)
Sep 10, 2009	5.650	5.670	5.530	5.600	17,457,748	-0.06(-1.06%)
Sep 09, 2009	5.610	5.690	5.520	5.660	23,538,084	+0.06(+1.07%)
Sep 08, 2009	5.700	5.740	5.520	5.600	20,002,300	+0.07(+1.27%)
Sep 04, 2009	5.270	5.560	5.250	5.530	29,040,716	+0.30(+5.74%)
Sep 03, 2009	5.330	5.430	5.190	5.230	41,622,408	+0.04(+0.77%)
Sep 02, 2009	5.440	5.500	5.160	5.190	49,496,600	-0.34(-6.15%)
Sep 01, 2009	5.780	6.010	5.510	5.530	55,720,696	-0.33(-5.63%)
Aug 31, 2009	5.870	5.950	5.780	5.860	34,659,052	-0.11(-1.84%)
Aug 28, 2009	6.040	6.080	5.890	5.970	27,701,688	+0.05(+0.84%)
Aug 27, 2009	5.860	5.950	5.640	5.920	40,511,756	+0.08(+1.37%)
Aug 26, 2009	5.890	6.000	5.730	5.840	43,010,276	+0.01(+0.17%)
Aug 25, 2009	5.880	5.990	5.720	5.830	44,366,584	+0.13(+2.28%)
Aug 24, 2009	6.020	6.110	5.650	5.700	49,651,736	-0.16(-2.73%)
Aug 21, 2009	5.630	5.910	5.590	5.860	52,353,184	+0.37(+6.74%)
Aug 20, 2009	5.470	5.650	5.360	5.490	42,393,600	-0.02(-0.36%)
Aug 19, 2009	5.340	5.800	5.270	5.510	38,687,092	+0.07(+1.29%)
Aug 18, 2009	5.350	5.570	5.280	5.440	42,486,036	+0.15(+2.84%)
Aug 17, 2009	5.300	5.460	5.200	5.290	42,840,564	-0.35(-6.21%)
Aug 14, 2009	5.380	5.800	5.260	5.640	90,586,864	+0.44(+8.46%)
Aug 13, 2009	5.190	5.280	4.930	5.200	66,234,084	+0.38(+7.88%)
Aug 12, 2009	4.710	4.870	4.660	4.820	29,334,272	+0.06(+1.26%)
Aug 11, 2009	4.940	4.950	4.700	4.760	34,372,924	-0.21(-4.23%)
Aug 10, 2009	4.970	5.090	4.800	4.970	36,372,476	+0.04(+0.81%)
Aug 07, 2009	4.750	5.000	4.700	4.930	42,908,904	+0.33(+7.17%)
Aug 06, 2009	4.840	4.880	4.560	4.600	49,809,316	-0.13(-2.75%)
Aug 05, 2009	4.650	4.810	4.580	4.730	46,381,292	+0.16(+3.50%)
Aug 04, 2009	4.380	4.730	4.300	4.570	45,939,680	+0.15(+3.33%)
Aug 03, 2009	4.330	4.520	4.280	4.423	38,427,120	+0.00(+0.06%)
Jul 31, 2009	4.240	4.460	4.180	4.420	33,582,088	+0.19(+4.49%)
Jul 30, 2009	4.020	4.280	4.000	4.230	55,035,816	+0.34(+8.74%)
Jul 29, 2009	3.920	4.030	3.840	3.890	27,424,888	-0.02(-0.51%)
Jul 28, 2009	4.030	4.050	3.880	3.910	26,472,656	-0.12(-2.98%)
Jul 27, 2009	3.780	4.060	3.720	4.030	52,669,060	+0.34(+9.21%)
Jul 24, 2009	3.610	3.720	3.530	3.690	20,356,264	+0.03(+0.82%)
Jul 23, 2009	3.590	3.690	3.430	3.660	41,559,072	+0.16(+4.57%)
Jul 22, 2009	3.400	3.670	3.300	3.500	49,346,232	+0.08(+2.34%)
Jul 21, 2009	4.040	3.720	3.360	3.420	101,054,344	-0.62(-15.35%)
Jul 20, 2009	4.080	4.130	4.010	4.040	24,779,668	-0.01(-0.25%)
Jul 17, 2009	4.200	4.200	3.890	4.050	25,976,142	-0.17(-4.03%)
Jul 16, 2009	4.150	4.250	4.090	4.220	21,168,346	+0.01(+0.24%)
Jul 15, 2009	4.150	4.260	4.100	4.210	34,161,580	+0.12(+2.93%)
Jul 14, 2009	4.060	4.160	4.000	4.090	25,451,136	+0.02(+0.49%)
Jul 13, 2009	3.950	4.070	3.930	4.070	26,158,638	+0.17(+4.36%)
Jul 10, 2009	3.820	3.910	3.770	3.900	18,490,462	+0.06(+1.56%)
Jul 09, 2009	3.820	3.890	3.780	3.840	18,983,302	+0.08(+2.13%)
Jul 08, 2009	3.850	3.910	3.550	3.760	34,906,000	-0.07(-1.83%)
Jul 07, 2009	3.830	3.930	3.780	3.830	24,461,596	-0.01(-0.26%)
Jul 06, 2009	3.770	3.900	3.750	3.840	23,845,264	+0.09(+2.40%)
Jul 02, 2009	3.910	3.950	3.750	3.750	23,397,442	-0.22(-5.54%)
Jul 01, 2009	4.040	4.060	3.950	3.970	16,410,762	-0.07(-1.73%)
Jun 30, 2009	4.110	4.140	3.890	4.040	23,859,808	-0.03(-0.74%)
Jun 29, 2009	3.920	4.130	3.860	4.070	31,828,454	+0.12(+3.04%)
Jun 26, 2009	3.890	3.950	3.770	3.950	30,679,428	-0.01(-0.25%)
Jun 25, 2009	3.820	3.960	3.770	3.960	31,065,568	+0.15(+3.94%)
Jun 24, 2009	3.880	3.900	3.770	3.810	23,272,756	+0.05(+1.33%)
Jun 23, 2009	3.840	3.920	3.660	3.760	33,181,932	-0.08(-2.08%)
Jun 22, 2009	4.080	4.120	3.810	3.840	43,196,112	-0.29(-7.02%)
Jun 19, 2009	4.130	4.170	3.980	4.130	65,579,768	+0.10(+2.48%)
Jun 18, 2009	4.030	4.210	4.000	4.030	35,271,844	+0.04(+1.00%)
Jun 17, 2009	4.250	4.190	3.840	3.990	57,699,960	-0.26(-6.12%)
Jun 16, 2009	4.380	4.380	4.190	4.250	39,724,464	-0.08(-1.85%)
Jun 15, 2009	4.380	4.510	4.250	4.330	47,501,252	-0.13(-2.91%)
Jun 12, 2009	4.380	4.630	4.360	4.460	38,747,348	+0.09(+2.06%)
Jun 11, 2009	4.120	4.530	4.090	4.370	103,922,368	+0.37(+9.25%)
Jun 10, 2009	4.080	4.100	3.970	4.000	29,948,382	-0.06(-1.48%)
Jun 09, 2009	4.070	4.110	4.010	4.060	21,800,394	-0.01(-0.25%)
Jun 08, 2009	4.060	4.110	4.010	4.070	32,831,212	+0.07(+1.75%)
Jun 05, 2009	4.170	4.230	3.970	4.000	51,566,960	-0.08(-1.96%)
Jun 04, 2009	4.080	4.200	4.000	4.080	71,314,144	+0.04(+0.99%)
Jun 03, 2009	4.000	4.130	4.000	4.040	38,647,816	+0.04(+1.06%)
Jun 02, 2009	4.000	4.090	3.870	3.998	47,847,112	+0.01(+0.19%)
Jun 01, 2009	4.210	4.240	3.950	3.990	58,683,544	-0.20(-4.77%)
May 29, 2009	4.040	4.190	3.890	4.190	82,740,112	+0.17(+4.23%)
May 28, 2009	4.050	4.090	3.770	4.020	65,757,088	+0.06(+1.52%)
May 27, 2009	4.010	4.120	3.890	3.960	89,481,248	+0.13(+3.39%)
May 26, 2009	4.000	4.020	3.670	3.830	112,016,144	-0.21(-5.20%)
May 22, 2009	4.280	4.300	3.980	4.040	101,604,456	-0.06(-1.46%)
May 21, 2009	4.890	4.220	3.900	4.100	570,806,720	-0.79(-16.16%)
May 20, 2009	4.870	5.440	4.770	4.890	101,919,280	-0.35(-6.68%)
May 19, 2009	5.270	5.880	5.160	5.240	32,970,362	-0.19(-3.50%)
May 18, 2009	5.020	5.540	4.940	5.430	37,096,796	+0.58(+11.96%)
May 15, 2009	5.000	5.060	4.700	4.850	22,590,728	-0.13(-2.61%)
May 14, 2009	4.600	5.240	4.550	4.980	24,657,788	+0.28(+5.96%)
May 13, 2009	5.020	5.180	4.650	4.700	34,075,996	-0.65(-12.15%)
May 12, 2009	6.040	6.100	5.050	5.350	36,436,120	-0.57(-9.63%)
May 11, 2009	6.350	6.510	5.870	5.920	34,923,488	-0.61(-9.34%)
May 08, 2009	5.680	6.600	4.880	6.530	68,338,368	+1.30(+24.86%)
May 07, 2009	6.520	6.550	5.030	5.230	42,849,208	-0.60(-10.29%)
May 06, 2009	5.800	6.550	5.410	5.830	66,667,984	+0.34(+6.19%)
May 05, 2009	5.300	5.580	5.020	5.490	30,330,184	-0.04(-0.72%)
May 04, 2009	5.430	5.600	5.230	5.530	47,664,716	+1.14(+25.97%)

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.

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Regions Financial (NY: RF )

Historical Prices

Sections

Services

Decatur Daily Democrat