Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	3.733	3.712	3.712	3.712	13,656,312	-0.02(-0.56%)
Dec 30, 2009	3.726	3.769	3.698	3.733	14,787,472	-0.03(-0.75%)
Dec 29, 2009	3.762	3.783	3.747	3.762	11,455,894	+0.01(+0.19%)
Dec 28, 2009	3.811	3.846	3.733	3.755	12,888,474	-0.06(-1.47%)
Dec 24, 2009	3.783	3.832	3.762	3.811	4,709,657	+0.04(+0.93%)
Dec 23, 2009	3.874	3.888	3.762	3.776	10,890,238	-0.11(-2.89%)
Dec 22, 2009	3.853	3.888	3.839	3.888	12,307,697	+0.04(+1.09%)
Dec 21, 2009	3.846	3.853	3.818	3.846	16,521,771	+0.02(+0.55%)
Dec 18, 2009	3.783	3.860	3.747	3.825	36,518,932	+0.08(+2.25%)
Dec 17, 2009	3.684	3.867	3.663	3.740	23,388,352	-0.01(-0.19%)
Dec 16, 2009	3.776	3.825	3.719	3.747	27,572,968	+0.00(+0.00%)
Dec 15, 2009	3.860	3.916	3.740	3.747	32,235,602	-0.17(-4.30%)
Dec 14, 2009	3.867	3.916	3.860	3.916	20,796,260	+0.00(+0.00%)
Dec 11, 2009	3.902	3.916	3.853	3.916	15,498,002	+0.04(+0.90%)
Dec 10, 2009	3.916	3.930	3.832	3.881	28,414,890	-0.02(-0.54%)
Dec 09, 2009	4.007	4.007	3.888	3.902	22,218,166	-0.09(-2.28%)
Dec 08, 2009	3.874	4.021	3.832	3.993	37,264,500	+0.04(+0.89%)
Dec 07, 2009	3.965	3.979	3.888	3.958	39,430,704	-0.05(-1.23%)
Dec 04, 2009	4.000	4.014	3.902	4.007	42,134,632	+0.15(+3.82%)
Dec 03, 2009	4.162	4.197	3.846	3.860	51,385,248	-0.25(-5.98%)
Dec 02, 2009	4.070	4.197	4.056	4.105	43,132,924	+0.05(+1.21%)
Dec 01, 2009	4.148	4.204	3.972	4.056	49,084,936	-0.06(-1.37%)
Nov 30, 2009	3.923	4.119	3.923	4.112	45,118,436	+0.20(+5.02%)
Nov 27, 2009	3.909	4.042	3.860	3.916	23,421,946	-0.15(-3.79%)
Nov 25, 2009	4.084	4.105	4.035	4.070	27,642,284	+0.04(+1.05%)
Nov 24, 2009	3.986	4.105	3.909	4.028	41,303,804	+0.04(+0.88%)
Nov 23, 2009	3.867	4.084	3.797	3.993	52,643,392	+0.17(+4.40%)
Nov 20, 2009	3.726	3.874	3.712	3.825	50,015,664	+0.07(+1.87%)
Nov 19, 2009	3.740	3.818	3.712	3.755	56,197,392	-0.03(-0.74%)
Nov 18, 2009	3.670	3.909	3.579	3.783	79,858,304	+0.15(+4.05%)
Nov 17, 2009	3.453	3.698	3.425	3.635	54,405,604	+0.18(+5.07%)
Nov 16, 2009	3.439	3.537	3.404	3.460	42,274,868	+0.07(+2.07%)
Nov 13, 2009	3.376	3.432	3.323	3.390	34,053,872	+0.04(+1.26%)
Nov 12, 2009	3.383	3.481	3.326	3.347	49,063,340	-0.04(-1.04%)
Nov 11, 2009	3.404	3.509	3.362	3.383	32,750,800	-0.01(-0.21%)
Nov 10, 2009	3.460	3.509	3.340	3.390	29,619,576	-0.09(-2.62%)
Nov 09, 2009	3.397	3.495	3.326	3.481	44,813,808	+0.15(+4.42%)
Nov 06, 2009	3.305	3.435	3.284	3.333	34,559,572	+0.01(+0.42%)
Nov 05, 2009	3.326	3.414	3.235	3.319	43,710,896	+0.04(+1.28%)
Nov 04, 2009	3.488	3.523	3.263	3.277	44,631,280	-0.12(-3.51%)
Nov 03, 2009	3.319	3.481	3.263	3.397	49,442,952	+0.04(+1.26%)
Nov 02, 2009	3.446	3.537	3.305	3.354	54,839,264	-0.04(-1.24%)
Oct 30, 2009	3.614	3.628	3.369	3.397	58,553,784	-0.24(-6.56%)
Oct 29, 2009	3.481	3.656	3.467	3.635	66,926,492	+0.25(+7.47%)
Oct 28, 2009	3.593	3.600	3.362	3.383	83,596,664	-0.18(-4.93%)
Oct 27, 2009	3.544	3.677	3.453	3.558	65,048,280	-0.09(-2.50%)
Oct 26, 2009	3.874	3.923	3.537	3.649	69,286,448	-0.23(-5.97%)
Oct 23, 2009	3.944	3.944	3.825	3.881	59,197,496	-0.20(-4.82%)
Oct 22, 2009	4.028	4.112	3.895	4.077	49,941,184	+0.07(+1.75%)
Oct 21, 2009	3.986	4.225	3.986	4.007	61,715,648	-0.07(-1.72%)
Oct 20, 2009	4.183	4.225	4.042	4.077	119,889,528	+0.08(+1.93%)
Oct 19, 2009	4.126	4.140	3.965	4.000	45,111,828	-0.09(-2.23%)
Oct 16, 2009	4.197	4.239	4.091	4.091	37,449,796	-0.18(-4.27%)
Oct 15, 2009	4.232	4.351	4.169	4.274	50,284,416	+0.00(+0.00%)
Oct 14, 2009	4.267	4.337	4.176	4.274	75,374,448	+0.09(+2.18%)
Oct 13, 2009	4.232	4.295	4.148	4.183	48,940,584	-0.03(-0.67%)
Oct 12, 2009	4.221	4.274	4.176	4.211	22,676,250	+0.04(+0.84%)
Oct 09, 2009	4.169	4.190	4.119	4.176	27,342,440	+0.01(+0.17%)
Oct 08, 2009	4.295	4.324	4.162	4.169	37,741,836	-0.04(-1.00%)
Oct 07, 2009	4.112	4.218	4.049	4.211	29,415,938	+0.07(+1.69%)
Oct 06, 2009	4.288	4.372	4.091	4.140	55,525,236	-0.04(-1.01%)
Oct 05, 2009	4.148	4.260	4.112	4.183	38,608,932	+0.12(+2.94%)
Oct 02, 2009	4.035	4.302	3.909	4.063	51,610,712	-0.13(-3.02%)
Oct 01, 2009	4.323	4.414	4.148	4.190	61,400,300	-0.17(-3.86%)
Sep 30, 2009	4.562	4.590	4.246	4.358	68,296,672	-0.17(-3.72%)
Sep 29, 2009	4.653	4.716	4.519	4.526	49,354,340	+0.01(+0.31%)
Sep 28, 2009	4.484	4.618	4.456	4.512	33,948,088	+0.05(+1.10%)
Sep 25, 2009	4.358	4.505	4.351	4.463	39,614,620	-0.01(-0.16%)
Sep 24, 2009	4.653	4.681	4.358	4.470	56,870,332	-0.14(-3.04%)
Sep 23, 2009	4.842	4.849	4.611	4.611	41,165,580	-0.17(-3.52%)
Sep 22, 2009	4.709	4.814	4.639	4.779	55,386,252	+0.20(+4.29%)
Sep 21, 2009	4.302	4.674	4.295	4.583	60,715,984	+0.28(+6.53%)
Sep 18, 2009	4.449	4.477	4.225	4.302	69,624,232	-0.29(-6.27%)
Sep 17, 2009	4.498	4.779	4.302	4.590	97,155,320	+0.16(+3.64%)
Sep 16, 2009	4.274	4.723	4.197	4.428	114,594,224	+0.18(+4.13%)
Sep 15, 2009	3.930	4.351	3.860	4.253	97,812,984	+0.38(+9.78%)
Sep 14, 2009	3.804	3.874	3.740	3.874	32,644,246	+0.01(+0.18%)
Sep 11, 2009	3.937	3.965	3.839	3.867	30,549,232	-0.06(-1.61%)
Sep 10, 2009	3.965	3.979	3.881	3.930	24,876,452	-0.04(-1.06%)
Sep 09, 2009	3.937	3.993	3.874	3.972	33,540,638	+0.04(+1.07%)
Sep 08, 2009	4.000	4.028	3.874	3.930	28,502,316	+0.05(+1.27%)
Sep 04, 2009	3.698	3.902	3.684	3.881	41,381,624	+0.21(+5.74%)
Sep 03, 2009	3.740	3.811	3.642	3.670	59,309,932	+0.03(+0.77%)
Sep 02, 2009	3.818	3.860	3.621	3.642	70,530,280	-0.24(-6.15%)
Sep 01, 2009	4.056	4.218	3.867	3.881	79,399,312	-0.23(-5.63%)
Aug 31, 2009	4.119	4.176	4.056	4.112	49,387,484	-0.08(-1.84%)
Aug 28, 2009	4.239	4.267	4.133	4.190	39,473,576	+0.04(+0.84%)
Aug 27, 2009	4.112	4.176	3.958	4.155	57,727,304	+0.06(+1.37%)
Aug 26, 2009	4.133	4.211	4.021	4.098	61,287,576	+0.01(+0.17%)
Aug 25, 2009	4.126	4.204	4.014	4.091	63,220,248	+0.09(+2.28%)
Aug 24, 2009	4.225	4.288	3.965	4.000	70,751,336	-0.11(-2.73%)
Aug 21, 2009	3.951	4.148	3.923	4.112	74,600,768	+0.26(+6.74%)
Aug 20, 2009	3.839	3.965	3.762	3.853	60,408,844	-0.01(-0.36%)
Aug 19, 2009	3.747	4.070	3.698	3.867	55,127,248	+0.05(+1.29%)
Aug 18, 2009	3.755	3.909	3.705	3.818	60,540,560	+0.11(+2.84%)
Aug 17, 2009	3.719	3.832	3.649	3.712	61,045,744	-0.25(-6.21%)
Aug 14, 2009	3.776	4.070	3.691	3.958	129,081,928	+0.31(+8.46%)
Aug 13, 2009	3.642	3.705	3.460	3.649	94,380,384	+0.27(+7.88%)
Aug 12, 2009	3.305	3.418	3.270	3.383	41,799,928	+0.04(+1.26%)
Aug 11, 2009	3.467	3.474	3.298	3.340	48,979,764	-0.15(-4.23%)
Aug 10, 2009	3.488	3.572	3.369	3.488	51,829,032	+0.03(+0.81%)
Aug 07, 2009	3.333	3.509	3.298	3.460	61,143,128	+0.23(+7.17%)
Aug 06, 2009	3.397	3.425	3.200	3.228	70,975,880	-0.09(-2.75%)
Aug 05, 2009	3.263	3.376	3.214	3.319	66,091,112	+0.11(+3.50%)
Aug 04, 2009	3.074	3.319	3.018	3.207	65,461,836	+0.10(+3.33%)
Aug 03, 2009	3.039	3.172	3.004	3.104	54,756,800	+0.00(+0.06%)
Jul 31, 2009	2.976	3.130	2.933	3.102	47,852,860	+0.13(+4.49%)
Jul 30, 2009	2.821	3.004	2.807	2.969	78,423,392	+0.24(+8.74%)
Jul 29, 2009	2.751	2.828	2.695	2.730	39,079,148	-0.01(-0.51%)
Jul 28, 2009	2.828	2.842	2.723	2.744	37,722,264	-0.08(-2.98%)
Jul 27, 2009	2.653	2.849	2.611	2.828	75,050,880	+0.24(+9.21%)
Jul 24, 2009	2.533	2.611	2.477	2.590	29,006,698	+0.02(+0.82%)
Jul 23, 2009	2.519	2.590	2.407	2.569	59,219,680	+0.11(+4.57%)
Jul 22, 2009	2.386	2.576	2.316	2.456	70,316,008	+0.06(+2.34%)
Jul 21, 2009	2.835	2.611	2.358	2.400	143,997,584	-0.44(-15.35%)
Jul 20, 2009	2.863	2.898	2.814	2.835	35,309,836	-0.01(-0.25%)
Jul 17, 2009	2.947	2.947	2.730	2.842	37,014,752	-0.12(-4.03%)
Jul 16, 2009	2.912	2.983	2.870	2.962	30,163,876	+0.01(+0.24%)
Jul 15, 2009	2.912	2.990	2.877	2.954	48,678,608	+0.08(+2.93%)
Jul 14, 2009	2.849	2.919	2.807	2.870	36,266,644	+0.01(+0.49%)
Jul 13, 2009	2.772	2.856	2.758	2.856	37,274,800	+0.12(+4.36%)
Jul 10, 2009	2.681	2.744	2.646	2.737	26,348,020	+0.04(+1.56%)
Jul 09, 2009	2.681	2.730	2.653	2.695	27,050,294	+0.06(+2.13%)
Jul 08, 2009	2.702	2.744	2.491	2.639	49,739,372	-0.05(-1.83%)
Jul 07, 2009	2.688	2.758	2.653	2.688	34,856,600	-0.01(-0.26%)
Jul 06, 2009	2.646	2.737	2.632	2.695	33,978,356	+0.06(+2.40%)
Jul 02, 2009	2.744	2.772	2.632	2.632	33,340,230	-0.15(-5.54%)
Jul 01, 2009	2.835	2.849	2.772	2.786	23,384,548	-0.05(-1.73%)
Jun 30, 2009	2.884	2.905	2.730	2.835	33,999,080	-0.02(-0.74%)
Jun 29, 2009	2.751	2.898	2.709	2.856	45,354,016	+0.08(+3.04%)
Jun 26, 2009	2.730	2.772	2.646	2.772	43,716,712	-0.01(-0.25%)
Jun 25, 2009	2.681	2.779	2.646	2.779	44,266,940	+0.11(+3.94%)
Jun 24, 2009	2.723	2.737	2.646	2.674	33,162,558	+0.04(+1.33%)
Jun 23, 2009	2.695	2.751	2.569	2.639	47,282,660	-0.06(-2.08%)
Jun 22, 2009	2.863	2.891	2.674	2.695	61,552,384	-0.20(-7.02%)
Jun 19, 2009	2.898	2.926	2.793	2.898	93,448,016	+0.07(+2.48%)
Jun 18, 2009	2.828	2.954	2.807	2.828	50,260,684	+0.03(+1.00%)
Jun 17, 2009	2.983	2.940	2.695	2.800	82,219,672	-0.18(-6.12%)
Jun 16, 2009	3.074	3.074	2.940	2.983	56,605,452	-0.06(-1.85%)
Jun 15, 2009	3.074	3.165	2.983	3.039	67,687,000	-0.09(-2.91%)
Jun 12, 2009	3.074	3.249	3.060	3.130	55,213,108	+0.06(+2.06%)
Jun 11, 2009	2.891	3.179	2.870	3.067	148,084,384	+0.26(+9.25%)
Jun 10, 2009	2.863	2.877	2.786	2.807	42,675,004	-0.04(-1.48%)
Jun 09, 2009	2.856	2.884	2.814	2.849	31,064,514	-0.01(-0.25%)
Jun 08, 2009	2.849	2.884	2.814	2.856	46,782,900	+0.05(+1.75%)
Jun 05, 2009	2.926	2.969	2.786	2.807	73,480,440	-0.06(-1.96%)
Jun 04, 2009	2.863	2.947	2.807	2.863	101,619,224	+0.03(+0.99%)
Jun 03, 2009	2.807	2.898	2.807	2.835	55,071,280	+0.03(+1.06%)
Jun 02, 2009	2.807	2.870	2.716	2.805	68,179,832	+0.01(+0.19%)
Jun 01, 2009	2.954	2.976	2.772	2.800	83,621,232	-0.14(-4.77%)
May 29, 2009	2.835	2.940	2.730	2.940	117,900,680	+0.12(+4.23%)
May 28, 2009	2.842	2.870	2.646	2.821	93,700,688	+0.04(+1.52%)
May 27, 2009	2.814	2.891	2.730	2.779	127,506,480	+0.09(+3.39%)
May 26, 2009	2.807	2.821	2.576	2.688	159,617,616	-0.15(-5.20%)
May 22, 2009	3.004	3.018	2.793	2.835	144,781,472	-0.04(-1.46%)
May 21, 2009	3.432	2.962	2.737	2.877	813,372,160	-0.55(-16.16%)
May 20, 2009	3.418	3.818	3.347	3.432	145,230,080	-0.25(-6.68%)
May 19, 2009	3.698	4.126	3.621	3.677	46,981,180	-0.13(-3.50%)
May 18, 2009	3.523	3.888	3.467	3.811	52,861,152	+0.41(+11.96%)
May 15, 2009	3.509	3.551	3.298	3.404	32,190,702	-0.09(-2.61%)
May 14, 2009	3.228	3.677	3.193	3.495	35,136,164	+0.20(+5.96%)
May 13, 2009	3.523	3.635	3.263	3.298	48,556,656	-0.46(-12.15%)
May 12, 2009	4.239	4.281	3.544	3.755	51,919,720	-0.40(-9.63%)
May 11, 2009	4.456	4.569	4.119	4.155	49,764,292	-0.43(-9.34%)
May 08, 2009	3.986	4.632	3.425	4.583	97,378,888	+0.91(+24.86%)
May 07, 2009	4.576	4.597	3.530	3.670	61,058,064	-0.42(-10.29%)
May 06, 2009	4.070	4.597	3.797	4.091	94,998,672	+0.24(+6.19%)
May 05, 2009	3.719	3.916	3.523	3.853	43,219,056	-0.03(-0.72%)
May 04, 2009	3.811	3.930	3.670	3.881	67,919,928	+0.80(+25.97%)
May 01, 2009	3.109	3.291	3.060	3.081	20,633,582	-0.07(-2.23%)
Apr 30, 2009	3.446	3.453	3.053	3.151	37,795,108	-0.07(-2.18%)
Apr 29, 2009	3.474	3.551	3.165	3.221	38,115,976	-0.08(-2.55%)
Apr 28, 2009	3.333	3.649	3.144	3.305	38,619,860	-0.14(-4.07%)
Apr 27, 2009	3.783	3.846	3.404	3.446	41,084,700	-0.46(-11.69%)
Apr 24, 2009	4.077	4.176	3.579	3.902	70,520,144	-0.18(-4.47%)
Apr 23, 2009	4.190	4.316	3.649	4.084	53,568,348	+0.01(+0.34%)
Apr 22, 2009	4.035	4.863	3.951	4.070	60,374,856	-0.25(-5.84%)
Apr 21, 2009	3.516	4.590	3.376	4.323	76,787,968	+0.25(+6.21%)
Apr 20, 2009	4.807	4.807	3.965	4.070	41,033,544	-1.00(-19.78%)
Apr 17, 2009	4.758	5.334	4.316	5.074	88,625,304	+0.37(+7.91%)
Apr 16, 2009	3.628	4.941	3.516	4.702	105,677,112	+1.19(+34.00%)
Apr 15, 2009	3.263	3.516	3.158	3.509	18,838,052	+0.19(+5.71%)
Apr 14, 2009	3.579	3.769	3.263	3.319	34,513,440	-0.21(-5.96%)
Apr 13, 2009	2.962	3.600	2.870	3.530	35,213,876	+0.51(+16.71%)
Apr 09, 2009	3.088	3.137	2.730	3.025	34,809,560	+0.34(+12.53%)
Apr 08, 2009	2.849	2.884	2.583	2.688	13,486,690	-0.11(-4.01%)
Apr 07, 2009	2.842	2.905	2.800	2.800	12,152,515	-0.17(-5.67%)
Apr 06, 2009	2.919	3.032	2.877	2.969	15,828,172	-0.23(-7.24%)
Apr 03, 2009	3.039	3.200	2.870	3.200	16,310,878	+0.08(+2.47%)
Apr 02, 2009	3.333	3.354	3.032	3.123	20,033,824	+0.03(+0.91%)
Apr 01, 2009	2.962	3.242	2.877	3.095	19,284,940	+0.11(+3.52%)
Mar 31, 2009	2.898	3.018	2.730	2.990	16,912,890	+0.25(+9.23%)
Mar 30, 2009	2.849	2.947	2.737	2.737	16,944,600	-0.46(-14.29%)
Mar 26, 2009	3.319	3.439	3.130	3.193	19,854,494	-0.10(-2.99%)
Mar 25, 2009	3.165	3.509	3.018	3.291	24,394,974	+0.14(+4.45%)
Mar 24, 2009	3.004	3.453	2.969	3.151	29,396,422	-0.01(-0.22%)
Mar 23, 2009	2.969	3.249	2.969	3.158	31,484,810	+0.34(+11.94%)
Mar 20, 2009	3.130	3.144	2.681	2.821	24,476,756	-0.32(-10.07%)
Mar 19, 2009	3.600	3.642	2.983	3.137	29,193,748	-0.33(-9.63%)
Mar 18, 2009	2.828	3.474	2.744	3.471	37,446,980	+0.60(+20.94%)
Mar 17, 2009	2.702	2.912	2.653	2.870	18,102,932	+0.17(+6.23%)
Mar 16, 2009	2.807	3.011	2.674	2.702	23,031,016	-0.03(-1.03%)
Mar 13, 2009	2.667	2.807	2.526	2.730	0	+0.09(+3.46%)
Mar 12, 2009	2.435	2.674	2.232	2.639	39,684,100	+0.16(+6.52%)
Mar 11, 2009	2.751	2.807	2.393	2.477	24,380,130	-0.14(-5.36%)
Mar 10, 2009	2.428	2.702	2.421	2.618	26,366,308	+0.32(+14.07%)
Mar 09, 2009	2.063	2.344	2.000	2.295	23,475,612	+0.23(+11.22%)
Mar 06, 2009	2.211	2.351	1.937	2.063	0	-0.11(-5.16%)
Mar 05, 2009	2.379	2.449	2.035	2.176	22,753,748	-0.29(-11.93%)
Mar 04, 2009	2.526	2.660	2.372	2.470	17,093,560	-0.11(-4.35%)
Mar 02, 2009	2.232	2.667	2.225	2.583	29,079,512	+0.18(+7.60%)
Feb 27, 2009	2.316	2.772	2.176	2.400	0	-0.36(-13.20%)
Feb 26, 2009	2.905	3.137	2.533	2.765	54,316,168	+0.13(+4.79%)
Feb 25, 2009	2.246	2.877	1.986	2.639	55,345,788	+0.33(+14.29%)
Feb 24, 2009	1.867	2.379	1.783	2.309	40,283,716	+0.42(+22.31%)
Feb 23, 2009	2.176	2.211	1.853	1.888	23,698,874	-0.11(-5.28%)
Feb 20, 2009	1.712	2.119	1.649	1.993	33,941,724	+0.14(+7.58%)
Feb 19, 2009	2.105	2.204	1.846	1.853	16,182,276	-0.25(-11.71%)
Feb 18, 2009	2.288	2.386	2.056	2.098	24,294,570	-0.07(-3.24%)
Feb 17, 2009	2.091	2.267	2.091	2.168	29,933,190	-0.20(-8.58%)
Feb 13, 2009	2.456	2.583	2.351	2.372	18,620,834	-0.13(-5.32%)
Feb 12, 2009	2.365	2.533	2.260	2.505	30,434,406	-0.08(-2.99%)
Feb 11, 2009	2.477	2.660	2.379	2.583	37,971,772	+0.31(+13.58%)
Feb 10, 2009	3.263	3.277	2.225	2.274	67,195,288	-0.98(-30.17%)
Feb 09, 2009	3.298	3.537	3.046	3.256	46,866,668	+0.31(+10.48%)
Feb 06, 2009	2.126	3.193	2.112	2.947	67,790,808	+0.96(+48.41%)
Feb 05, 2009	1.754	2.246	1.649	1.986	41,207,044	+0.23(+13.20%)
Feb 04, 2009	1.860	1.958	1.670	1.754	22,301,964	-0.08(-4.21%)
Feb 03, 2009	2.197	2.218	1.768	1.832	30,636,108	-0.22(-10.62%)
Feb 02, 2009	2.386	2.421	1.874	2.049	38,523,672	-0.38(-15.61%)
Jan 30, 2009	2.856	2.954	2.386	2.428	0	-0.48(-16.43%)
Jan 29, 2009	3.151	3.151	2.849	2.905	21,581,580	-0.29(-9.21%)
Jan 28, 2009	3.158	3.319	3.025	3.200	29,368,394	+0.34(+11.76%)
Jan 27, 2009	3.165	3.263	2.814	2.863	18,765,816	-0.01(-0.49%)
Jan 26, 2009	3.446	3.446	2.807	2.877	18,139,716	-0.39(-12.02%)
Jan 23, 2009	2.842	3.333	2.807	3.270	22,193,376	+0.29(+9.65%)
Jan 22, 2009	3.418	3.474	2.905	2.983	26,125,690	-0.49(-14.14%)
Jan 21, 2009	3.362	3.523	3.123	3.474	32,358,160	+0.25(+7.61%)
Jan 20, 2009	3.930	4.070	3.228	3.228	40,006,060	-1.03(-24.22%)
Jan 16, 2009	4.456	4.562	4.077	4.260	23,772,046	-0.02(-0.49%)
Jan 15, 2009	4.814	4.814	4.190	4.281	24,947,004	-0.53(-10.95%)
Jan 14, 2009	4.856	4.983	4.730	4.807	17,268,154	-0.25(-4.99%)
Jan 13, 2009	4.870	5.095	4.702	5.060	19,534,402	+0.13(+2.71%)
Jan 12, 2009	5.060	5.151	4.842	4.926	17,400,732	-0.11(-2.09%)
Jan 09, 2009	5.530	5.544	4.983	5.032	15,849,926	-0.44(-7.96%)
Jan 08, 2009	5.509	5.607	5.432	5.467	12,912,107	-0.08(-1.52%)
Jan 07, 2009	6.000	6.000	5.474	5.551	16,085,911	-0.65(-10.42%)
Jan 06, 2009	6.218	6.246	5.965	6.197	11,080,869	+0.08(+1.26%)
Jan 05, 2009	5.951	6.365	5.895	6.120	17,116,154	+0.08(+1.28%)
Jan 02, 2009	5.698	6.084	5.607	6.042	0	+0.46(+8.17%)

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