Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	10.23	10.51	10.19	10.25	371,337	+0.01(+0.14%)
Mar 30, 2010	10.01	10.34	9.964	10.24	537,119	+0.27(+2.68%)
Mar 29, 2010	10.01	10.12	9.901	9.971	242,195	+0.02(+0.21%)
Mar 26, 2010	10.06	10.28	9.845	9.950	393,312	-0.07(-0.70%)
Mar 25, 2010	10.19	10.30	10.02	10.02	356,642	-0.12(-1.18%)
Mar 24, 2010	10.36	10.42	10.03	10.14	365,674	-0.30(-2.83%)
Mar 23, 2010	10.44	10.54	10.26	10.44	307,584	-0.03(-0.27%)
Mar 22, 2010	10.39	10.58	10.28	10.46	377,639	+0.00(+0.00%)
Mar 19, 2010	10.45	10.48	10.13	10.46	476,948	+0.08(+0.74%)
Mar 18, 2010	10.14	10.41	10.14	10.39	258,156	+0.20(+1.93%)
Mar 17, 2010	10.17	10.36	10.17	10.19	320,380	+0.03(+0.28%)
Mar 16, 2010	10.25	10.25	10.07	10.16	270,517	-0.08(-0.76%)
Mar 15, 2010	10.22	10.27	10.17	10.24	347,775	+0.03(+0.28%)
Mar 12, 2010	10.46	10.48	10.09	10.21	391,061	-0.17(-1.63%)
Mar 11, 2010	10.30	10.39	10.19	10.38	187,030	+0.04(+0.41%)
Mar 10, 2010	10.24	10.48	10.24	10.34	226,865	+0.07(+0.68%)
Mar 09, 2010	10.34	10.42	10.18	10.27	293,538	-0.08(-0.81%)
Mar 08, 2010	10.27	10.53	10.25	10.35	420,415	+0.11(+1.10%)
Mar 05, 2010	9.662	10.24	9.662	10.24	409,767	+0.68(+7.14%)
Mar 04, 2010	9.809	9.886	9.338	9.556	415,621	-0.25(-2.58%)
Mar 03, 2010	10.04	10.10	9.809	9.809	250,409	-0.17(-1.69%)
Mar 02, 2010	9.978	10.01	9.817	9.978	292,329	+0.06(+0.64%)
Mar 01, 2010	9.627	10.03	9.493	9.915	393,493	+0.42(+4.44%)
Feb 26, 2010	9.929	9.934	9.479	9.493	214,458	-0.40(-4.05%)
Feb 25, 2010	9.774	9.999	9.718	9.894	260,672	+0.04(+0.36%)
Feb 24, 2010	9.866	10.06	9.767	9.859	125,333	-0.01(-0.07%)
Feb 23, 2010	9.908	10.04	9.774	9.866	218,369	-0.03(-0.28%)
Feb 22, 2010	9.978	10.01	9.739	9.894	251,195	-0.08(-0.85%)
Feb 19, 2010	9.866	10.15	9.802	9.978	284,947	+0.11(+1.14%)
Feb 18, 2010	9.373	9.873	9.373	9.866	265,826	+0.46(+4.94%)
Feb 17, 2010	9.711	9.971	9.395	9.402	469,674	-0.25(-2.62%)
Feb 16, 2010	9.310	9.669	9.177	9.655	271,418	+0.37(+4.02%)
Feb 12, 2010	9.163	9.282	9.282	9.282	383,396	+0.00(+0.00%)
Feb 11, 2010	9.212	9.563	9.163	9.282	556,220	+0.06(+0.69%)
Feb 10, 2010	9.381	9.479	9.148	9.219	248,448	-0.16(-1.72%)
Feb 09, 2010	9.268	9.493	9.170	9.381	338,667	+0.24(+2.62%)
Feb 08, 2010	9.191	9.352	9.141	9.141	198,795	-0.06(-0.69%)
Feb 05, 2010	9.268	9.268	8.895	9.205	367,059	-0.01(-0.15%)
Feb 04, 2010	9.662	9.662	9.205	9.219	270,803	-0.51(-5.21%)
Feb 03, 2010	9.704	9.824	9.589	9.725	257,667	-0.04(-0.43%)
Feb 02, 2010	9.732	9.929	9.690	9.767	359,245	+0.01(+0.14%)
Feb 01, 2010	9.739	9.781	9.563	9.753	363,221	+0.05(+0.51%)
Jan 29, 2010	9.493	9.866	9.437	9.704	764,438	+0.28(+2.99%)
Jan 28, 2010	9.514	9.514	9.057	9.423	581,879	-0.04(-0.45%)
Jan 27, 2010	9.254	9.514	9.191	9.465	241,562	+0.18(+1.89%)
Jan 26, 2010	9.331	9.535	9.173	9.289	296,225	-0.10(-1.05%)
Jan 25, 2010	9.359	9.486	9.310	9.388	266,154	+0.13(+1.37%)
Jan 22, 2010	9.261	9.528	9.148	9.261	289,593	-0.04(-0.38%)
Jan 21, 2010	9.725	9.748	9.148	9.296	363,265	-0.37(-3.85%)
Jan 20, 2010	9.943	9.943	9.591	9.669	239,489	-0.34(-3.37%)
Jan 19, 2010	9.852	10.07	9.845	10.01	294,383	+0.20(+2.08%)
Jan 15, 2010	9.943	9.802	9.802	9.802	422,646	-0.16(-1.62%)
Jan 14, 2010	10.01	10.10	9.929	9.964	353,735	-0.01(-0.14%)
Jan 13, 2010	9.817	10.25	9.760	9.978	529,030	+0.18(+1.79%)
Jan 12, 2010	9.669	9.883	9.599	9.802	573,635	+0.08(+0.87%)
Jan 11, 2010	9.669	9.802	9.486	9.718	528,801	+0.14(+1.47%)
Jan 08, 2010	9.268	9.669	9.268	9.577	322,883	+0.28(+3.03%)
Jan 07, 2010	9.317	9.486	9.113	9.296	490,736	+0.00(+0.00%)
Jan 06, 2010	9.324	9.788	9.261	9.296	718,612	+0.03(+0.30%)
Jan 05, 2010	9.001	9.838	8.874	9.268	781,028	+0.35(+3.94%)
Jan 04, 2010	8.663	8.952	8.663	8.916	445,499	+0.37(+4.36%)
Dec 31, 2009	8.727	8.544	8.544	8.544	108,647	-0.21(-2.41%)
Dec 30, 2009	8.741	8.797	8.642	8.755	163,139	+0.00(+0.00%)
Dec 29, 2009	8.846	8.846	8.720	8.755	137,323	-0.05(-0.56%)
Dec 28, 2009	8.790	8.818	8.698	8.804	180,418	+0.07(+0.81%)
Dec 24, 2009	8.804	8.804	8.720	8.734	56,646	-0.02(-0.24%)
Dec 23, 2009	8.607	8.790	8.502	8.755	254,962	+0.23(+2.64%)
Dec 22, 2009	8.537	8.607	8.452	8.530	251,325	+0.04(+0.41%)
Dec 21, 2009	8.431	8.635	8.368	8.495	279,094	+0.14(+1.68%)
Dec 18, 2009	8.495	8.586	8.312	8.354	1,263,254	-0.13(-1.57%)
Dec 17, 2009	8.544	8.649	8.403	8.487	370,311	-0.06(-0.66%)
Dec 16, 2009	8.558	8.642	8.498	8.544	242,221	+0.10(+1.17%)
Dec 15, 2009	8.656	8.691	8.417	8.445	368,426	-0.24(-2.75%)
Dec 14, 2009	8.670	8.741	8.635	8.684	183,536	+0.08(+0.98%)
Dec 11, 2009	8.516	8.614	8.410	8.600	149,251	+0.12(+1.41%)
Dec 10, 2009	8.551	8.614	8.431	8.480	241,849	-0.04(-0.50%)
Dec 09, 2009	8.544	8.579	8.417	8.523	376,294	+0.01(+0.17%)
Dec 08, 2009	8.403	8.734	8.333	8.509	496,051	+0.07(+0.83%)
Dec 07, 2009	8.333	8.670	8.319	8.438	450,866	+0.14(+1.69%)
Dec 04, 2009	8.059	8.326	7.974	8.298	498,918	+0.47(+6.02%)
Dec 03, 2009	7.770	8.073	7.770	7.826	385,883	+0.08(+1.00%)
Dec 02, 2009	7.777	7.841	7.679	7.749	317,623	+0.00(+0.00%)
Dec 01, 2009	7.841	7.932	7.707	7.749	399,073	-0.07(-0.90%)
Nov 30, 2009	7.320	7.869	7.222	7.819	717,105	+0.70(+9.77%)
Nov 27, 2009	7.109	7.278	7.039	7.123	190,879	-0.27(-3.71%)
Nov 25, 2009	7.426	7.531	7.371	7.398	152,933	-0.01(-0.19%)
Nov 24, 2009	7.630	7.644	7.278	7.412	225,108	-0.25(-3.21%)
Nov 23, 2009	7.665	7.735	7.594	7.658	237,728	+0.06(+0.83%)
Nov 20, 2009	7.552	7.693	7.538	7.594	161,009	-0.04(-0.46%)
Nov 19, 2009	7.665	7.686	7.433	7.630	172,883	-0.11(-1.45%)
Nov 18, 2009	7.812	7.848	7.573	7.742	219,535	-0.11(-1.34%)
Nov 17, 2009	7.869	7.897	7.721	7.848	197,473	-0.04(-0.45%)
Nov 16, 2009	7.770	7.946	7.728	7.883	247,084	+0.20(+2.56%)
Nov 13, 2009	7.791	7.819	7.510	7.686	240,710	-0.15(-1.89%)
Nov 12, 2009	8.122	8.178	7.791	7.834	188,946	-0.28(-3.47%)
Nov 11, 2009	8.262	8.333	7.988	8.115	182,339	-0.04(-0.52%)
Nov 10, 2009	8.277	8.319	7.946	8.157	257,336	-0.21(-2.52%)
Nov 09, 2009	8.185	8.389	8.185	8.368	242,932	+0.21(+2.59%)
Nov 06, 2009	8.143	8.284	7.988	8.157	254,560	-0.11(-1.28%)
Nov 05, 2009	8.016	8.291	7.848	8.262	361,844	+0.34(+4.35%)
Nov 04, 2009	7.995	8.143	7.848	7.918	434,000	+0.01(+0.09%)
Nov 03, 2009	7.601	7.939	7.398	7.911	548,869	+0.56(+7.66%)
Nov 02, 2009	7.461	7.609	7.222	7.348	376,469	-0.08(-1.14%)
Oct 30, 2009	7.700	7.798	7.299	7.433	645,440	-0.34(-4.34%)
Oct 29, 2009	7.630	7.791	7.461	7.770	345,079	+0.25(+3.27%)
Oct 28, 2009	7.594	7.700	7.391	7.524	690,420	-0.12(-1.56%)
Oct 27, 2009	7.679	7.798	7.496	7.644	494,666	+0.01(+0.18%)
Oct 26, 2009	7.658	7.763	7.320	7.630	409,678	-0.04(-0.55%)
Oct 23, 2009	7.609	7.714	7.566	7.672	401,425	-0.13(-1.71%)
Oct 22, 2009	7.447	7.883	7.117	7.805	319,278	+0.36(+4.82%)
Oct 21, 2009	7.700	7.974	7.419	7.447	325,834	-0.26(-3.38%)
Oct 20, 2009	7.728	7.770	7.601	7.707	363,973	-0.37(-4.53%)
Oct 19, 2009	8.087	8.150	7.995	8.073	187,211	+0.06(+0.70%)
Oct 16, 2009	8.248	8.248	7.953	8.016	174,547	-0.27(-3.31%)
Oct 15, 2009	8.255	8.333	8.087	8.291	152,705	-0.01(-0.08%)
Oct 14, 2009	8.255	8.319	8.185	8.298	147,215	+0.16(+1.99%)
Oct 13, 2009	8.185	8.185	7.967	8.136	100,891	-0.04(-0.43%)
Oct 12, 2009	8.354	8.424	8.094	8.171	107,277	-0.13(-1.61%)
Oct 09, 2009	8.052	8.305	8.030	8.305	162,078	+0.27(+3.42%)
Oct 08, 2009	8.178	8.277	8.009	8.030	327,257	-0.11(-1.30%)
Oct 07, 2009	8.143	8.213	8.037	8.136	126,372	-0.02(-0.26%)
Oct 06, 2009	8.248	8.298	8.009	8.157	128,439	+0.01(+0.09%)
Oct 05, 2009	8.030	8.213	7.876	8.150	218,497	+0.12(+1.49%)
Oct 02, 2009	7.862	8.122	7.862	8.030	367,227	+0.06(+0.71%)
Oct 01, 2009	8.066	8.094	7.876	7.974	333,465	-0.10(-1.22%)
Sep 30, 2009	8.227	8.347	7.932	8.073	263,388	-0.11(-1.29%)
Sep 29, 2009	8.375	8.382	8.073	8.178	434,013	-0.16(-1.94%)
Sep 28, 2009	8.396	8.522	8.248	8.340	203,396	+0.01(+0.17%)
Sep 25, 2009	8.213	8.516	8.150	8.326	291,603	+0.13(+1.54%)
Sep 24, 2009	8.248	8.368	8.044	8.199	494,737	+0.03(+0.34%)
Sep 23, 2009	8.164	8.487	8.101	8.171	374,983	+0.04(+0.52%)
Sep 22, 2009	8.016	8.227	7.918	8.129	205,169	+0.15(+1.94%)
Sep 21, 2009	8.213	8.213	7.911	7.974	220,774	-0.28(-3.41%)
Sep 18, 2009	8.108	8.410	8.101	8.255	310,022	-0.13(-1.51%)
Sep 17, 2009	8.480	8.537	8.354	8.382	197,655	-0.06(-0.67%)
Sep 16, 2009	8.389	8.537	8.319	8.438	235,430	+0.13(+1.61%)
Sep 15, 2009	7.904	8.312	7.883	8.305	460,169	+0.41(+5.16%)
Sep 14, 2009	7.826	8.037	7.819	7.897	242,775	-0.03(-0.35%)
Sep 11, 2009	7.925	7.974	7.770	7.925	197,294	-0.01(-0.18%)
Sep 10, 2009	7.826	7.988	7.735	7.939	258,004	+0.11(+1.44%)
Sep 09, 2009	7.559	7.960	7.496	7.826	268,185	+0.30(+4.02%)
Sep 08, 2009	7.510	7.573	7.468	7.524	366,618	+0.10(+1.33%)
Sep 04, 2009	7.278	7.517	7.229	7.426	334,806	+0.17(+2.33%)
Sep 03, 2009	7.271	7.271	6.983	7.257	318,900	+0.06(+0.88%)
Sep 02, 2009	7.250	7.334	7.074	7.194	234,764	-0.06(-0.78%)
Sep 01, 2009	7.327	7.517	7.011	7.250	562,573	-0.08(-1.15%)
Aug 31, 2009	7.088	7.503	6.969	7.334	460,839	+0.18(+2.56%)
Aug 28, 2009	7.524	7.644	7.123	7.151	390,431	-0.32(-4.33%)
Aug 27, 2009	7.510	7.616	7.264	7.475	309,205	-0.04(-0.47%)
Aug 26, 2009	7.482	7.630	7.447	7.510	377,450	-0.02(-0.28%)
Aug 25, 2009	7.517	7.763	7.468	7.531	499,797	+0.02(+0.28%)
Aug 24, 2009	7.489	7.686	7.373	7.510	342,164	+0.06(+0.85%)
Aug 21, 2009	7.714	7.876	6.835	7.447	1,135,576	-0.20(-2.67%)
Aug 20, 2009	7.841	8.030	7.299	7.651	572,911	-0.17(-2.16%)
Aug 19, 2009	7.805	7.953	7.732	7.819	359,553	-0.07(-0.89%)
Aug 18, 2009	7.876	7.974	7.805	7.890	310,514	-0.03(-0.36%)
Aug 17, 2009	7.911	7.918	7.735	7.918	232,500	-0.13(-1.57%)
Aug 14, 2009	8.319	8.361	7.960	8.044	287,095	-0.23(-2.80%)
Aug 13, 2009	8.375	8.389	8.178	8.277	212,566	-0.02(-0.25%)
Aug 12, 2009	8.129	8.495	8.037	8.298	342,942	+0.13(+1.64%)
Aug 11, 2009	8.248	8.262	7.855	8.164	428,070	-0.11(-1.28%)
Aug 10, 2009	7.904	8.291	7.813	8.270	374,708	+0.36(+4.53%)
Aug 07, 2009	7.841	8.136	7.798	7.911	394,875	+0.23(+2.93%)
Aug 06, 2009	7.932	8.002	7.623	7.686	393,490	-0.17(-2.15%)
Aug 05, 2009	7.609	8.052	7.609	7.855	561,347	+0.49(+6.69%)
Aug 04, 2009	6.730	7.398	6.730	7.362	304,638	+0.05(+0.67%)
Aug 03, 2009	7.285	7.440	7.174	7.313	296,620	+0.04(+0.48%)
Jul 31, 2009	7.264	7.524	7.215	7.278	252,881	-0.04(-0.58%)
Jul 30, 2009	7.369	7.531	7.271	7.320	322,678	+0.05(+0.68%)
Jul 29, 2009	7.158	7.355	7.032	7.271	406,873	+0.03(+0.39%)
Jul 28, 2009	7.264	7.341	7.013	7.243	401,832	-0.01(-0.19%)
Jul 27, 2009	7.264	7.637	6.983	7.257	380,713	+0.23(+3.20%)
Jul 24, 2009	6.779	7.039	6.751	7.032	262,089	+0.18(+2.67%)
Jul 23, 2009	6.540	6.940	6.343	6.849	417,714	+0.27(+4.17%)
Jul 22, 2009	6.610	6.751	6.399	6.575	396,229	-0.09(-1.37%)
Jul 21, 2009	6.694	6.765	6.561	6.666	490,776	+0.03(+0.42%)
Jul 20, 2009	6.582	6.666	6.533	6.638	172,160	+0.11(+1.72%)
Jul 17, 2009	6.413	6.540	6.329	6.526	278,797	+0.13(+1.98%)
Jul 16, 2009	6.237	6.434	6.167	6.399	158,781	+0.14(+2.25%)
Jul 15, 2009	5.963	6.322	5.900	6.258	306,897	+0.37(+6.21%)
Jul 14, 2009	5.843	6.019	5.738	5.893	220,037	+0.00(+0.00%)
Jul 13, 2009	5.801	5.921	5.787	5.893	248,344	+0.10(+1.70%)
Jul 10, 2009	5.590	5.935	5.590	5.794	225,901	+0.15(+2.74%)
Jul 09, 2009	5.717	5.851	5.562	5.640	280,435	-0.09(-1.60%)
Jul 08, 2009	5.717	5.872	5.562	5.731	341,163	+0.04(+0.74%)
Jul 07, 2009	5.963	5.963	5.676	5.689	278,531	-0.25(-4.26%)
Jul 06, 2009	5.822	6.118	5.822	5.942	327,890	+0.11(+1.81%)
Jul 02, 2009	6.216	6.251	5.836	5.836	336,693	-0.51(-8.08%)
Jul 01, 2009	6.322	6.540	6.279	6.350	259,035	+0.09(+1.46%)
Jun 30, 2009	6.012	6.399	5.998	6.258	754,439	+0.28(+4.71%)
Jun 29, 2009	5.836	6.161	5.836	5.977	1,111,430	+0.15(+2.53%)
Jun 26, 2009	5.752	5.956	5.654	5.829	827,466	+0.06(+0.97%)
Jun 25, 2009	5.822	5.935	5.731	5.773	355,156	-0.04(-0.73%)
Jun 24, 2009	6.083	6.139	5.801	5.815	313,399	-0.17(-2.82%)
Jun 23, 2009	5.815	6.069	5.759	5.984	369,080	+0.17(+2.90%)
Jun 22, 2009	6.469	6.469	5.801	5.815	272,760	-0.70(-10.69%)
Jun 19, 2009	6.547	6.666	6.448	6.512	399,402	+0.07(+1.09%)
Jun 18, 2009	6.526	6.603	6.413	6.441	251,730	-0.12(-1.82%)
Jun 17, 2009	6.350	6.624	6.223	6.561	268,219	+0.20(+3.21%)
Jun 16, 2009	7.011	7.011	6.350	6.357	297,658	-0.61(-8.78%)
Jun 15, 2009	6.814	6.997	6.610	6.969	330,415	-0.01(-0.10%)
Jun 12, 2009	6.990	7.060	6.849	6.976	278,694	-0.06(-0.80%)
Jun 11, 2009	7.060	7.158	6.898	7.032	262,137	-0.04(-0.60%)
Jun 10, 2009	6.947	7.102	6.814	7.074	558,890	+0.17(+2.44%)
Jun 09, 2009	7.025	7.102	6.863	6.905	240,764	-0.06(-0.91%)
Jun 08, 2009	6.779	7.130	6.779	6.969	373,113	-0.06(-0.90%)
Jun 05, 2009	7.180	7.180	6.926	7.032	237,570	-0.11(-1.48%)
Jun 04, 2009	7.081	7.158	6.962	7.137	428,703	+0.08(+1.10%)
Jun 03, 2009	7.165	7.222	6.962	7.060	438,795	-0.12(-1.64%)
Jun 02, 2009	7.243	7.419	7.141	7.178	794,678	-0.11(-1.47%)
Jun 01, 2009	7.208	7.447	7.180	7.285	496,252	+0.08(+1.07%)
May 29, 2009	7.616	7.616	7.102	7.208	502,289	-0.36(-4.74%)
May 28, 2009	7.883	8.037	7.292	7.566	387,321	-0.31(-3.93%)
May 27, 2009	7.953	8.108	7.742	7.876	504,530	-0.09(-1.15%)
May 26, 2009	7.580	8.037	7.531	7.967	434,455	+0.33(+4.33%)
May 22, 2009	7.721	7.897	7.510	7.637	716,126	-0.06(-0.73%)
May 21, 2009	7.468	7.714	7.362	7.693	656,289	+0.14(+1.86%)
May 20, 2009	7.826	8.143	7.531	7.552	649,067	-0.27(-3.50%)
May 19, 2009	7.658	8.009	7.566	7.826	756,337	+0.19(+2.49%)
May 18, 2009	7.419	7.834	7.419	7.637	495,552	+0.29(+3.92%)
May 15, 2009	7.109	7.530	7.088	7.348	508,067	+0.19(+2.65%)
May 14, 2009	6.976	7.180	6.772	7.158	512,349	+0.18(+2.62%)
May 13, 2009	7.362	7.433	6.891	6.976	569,958	-0.56(-7.38%)
May 12, 2009	7.355	7.728	7.053	7.531	712,644	+0.27(+3.68%)
May 11, 2009	7.271	7.461	7.011	7.264	651,808	-0.15(-2.09%)
May 08, 2009	7.088	7.517	7.088	7.419	855,012	+0.48(+6.89%)
May 07, 2009	7.116	7.222	6.860	6.940	727,484	-0.05(-0.70%)
May 06, 2009	7.032	7.158	6.828	6.990	529,333	+0.02(+0.30%)
May 05, 2009	6.926	7.081	6.849	6.969	542,665	+0.01(+0.20%)
May 04, 2009	6.765	6.955	6.765	6.955	538,180	+0.46(+7.15%)
May 01, 2009	6.216	6.645	6.216	6.490	456,250	+0.25(+3.94%)
Apr 30, 2009	6.301	6.399	6.188	6.244	708,255	+0.01(+0.23%)
Apr 29, 2009	5.239	6.392	5.195	6.230	743,712	+1.10(+21.54%)
Apr 28, 2009	5.379	5.626	4.972	5.126	594,217	+0.11(+2.10%)
Apr 27, 2009	4.943	5.091	4.845	5.021	339,315	+0.01(+0.28%)
Apr 24, 2009	4.901	5.126	4.824	5.007	477,652	+0.15(+3.04%)
Apr 23, 2009	4.845	4.908	4.662	4.859	387,466	+0.01(+0.29%)
Apr 22, 2009	4.725	4.993	4.662	4.845	326,892	+0.02(+0.44%)
Apr 21, 2009	4.500	4.908	4.500	4.824	274,970	+0.32(+7.19%)
Apr 20, 2009	4.782	4.782	4.500	4.500	358,585	-0.41(-8.31%)
Apr 17, 2009	4.901	5.028	4.768	4.908	347,855	+0.02(+0.43%)
Apr 16, 2009	4.754	4.901	4.606	4.887	341,288	+0.21(+4.51%)
Apr 15, 2009	4.479	4.704	4.423	4.676	491,248	+0.15(+3.26%)
Apr 14, 2009	4.690	4.852	4.402	4.529	998,602	-0.27(-5.57%)
Apr 13, 2009	4.747	4.859	4.725	4.796	591,838	-0.05(-1.02%)
Apr 09, 2009	4.697	4.929	4.592	4.845	281,308	+0.27(+6.00%)
Apr 08, 2009	4.543	4.641	4.458	4.571	418,007	+0.08(+1.72%)
Apr 07, 2009	4.599	4.718	4.472	4.493	438,529	-0.17(-3.62%)
Apr 06, 2009	4.564	4.739	4.339	4.662	543,628	+0.06(+1.38%)
Apr 03, 2009	4.620	4.747	4.514	4.599	813,645	-0.05(-1.06%)
Apr 02, 2009	4.606	4.747	4.500	4.648	499,227	+0.18(+4.09%)

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.

Glatfelter (NY: GLT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Glatfelter (NY: GLT )

Historical Prices

Sections

Services

Decatur Daily Democrat