Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.14	13.20	12.66	12.81	7,200,175	-0.62(-4.59%)
Aug 28, 2009	12.91	13.50	12.85	13.42	7,137,917	+0.69(+5.44%)
Aug 27, 2009	12.20	12.77	11.93	12.73	5,417,698	+0.52(+4.24%)
Aug 26, 2009	11.94	12.22	11.59	12.21	5,594,186	+0.32(+2.71%)
Aug 25, 2009	11.63	11.98	11.52	11.89	3,740,015	+0.35(+3.02%)
Aug 24, 2009	11.59	12.01	11.45	11.54	4,374,861	+0.05(+0.43%)
Aug 21, 2009	11.30	11.87	11.24	11.49	4,803,691	+0.34(+3.04%)
Aug 20, 2009	10.59	11.19	10.58	11.15	5,391,279	+0.63(+5.94%)
Aug 19, 2009	10.59	10.72	10.33	10.53	5,160,949	-0.48(-4.38%)
Aug 18, 2009	10.99	11.20	10.77	11.01	4,493,480	-0.05(-0.45%)
Aug 17, 2009	11.34	11.49	10.79	11.06	4,815,670	-0.71(-6.00%)
Aug 14, 2009	11.93	11.95	11.37	11.76	3,746,311	-0.14(-1.16%)
Aug 13, 2009	12.06	12.06	11.54	11.90	4,891,068	+0.11(+0.91%)
Aug 12, 2009	11.93	12.09	11.71	11.80	5,992,430	-0.13(-1.09%)
Aug 11, 2009	12.02	12.28	11.55	11.93	6,024,059	-0.43(-3.51%)
Aug 10, 2009	12.08	12.68	11.95	12.36	11,522,572	+0.34(+2.86%)
Aug 07, 2009	11.27	12.29	10.99	12.02	10,324,160	+1.02(+9.25%)
Aug 06, 2009	10.35	11.41	10.34	11.00	14,763,558	+0.80(+7.87%)
Aug 05, 2009	9.411	10.44	9.196	10.20	8,972,933	+0.79(+8.39%)
Aug 04, 2009	8.726	9.717	8.569	9.406	11,708,172	+0.62(+7.04%)
Aug 03, 2009	8.718	8.805	8.498	8.788	5,648,670	+0.16(+1.88%)
Jul 31, 2009	8.573	8.792	8.555	8.626	6,719,080	+0.15(+1.76%)
Jul 30, 2009	8.314	8.788	8.310	8.476	5,743,249	+0.25(+3.09%)
Jul 29, 2009	8.178	8.411	8.113	8.222	2,182,918	-0.09(-1.11%)
Jul 28, 2009	8.218	8.376	8.003	8.314	3,271,409	+0.05(+0.58%)
Jul 27, 2009	8.042	8.354	7.941	8.266	4,555,171	-0.04(-0.42%)
Jul 24, 2009	8.064	8.323	7.889	8.301	4,102,047	+0.08(+0.96%)
Jul 23, 2009	7.674	8.354	7.525	8.222	7,029,684	+0.66(+8.70%)
Jul 22, 2009	7.551	7.893	7.380	7.564	6,086,039	-0.07(-0.86%)
Jul 21, 2009	8.007	8.108	7.507	7.630	6,489,766	-0.36(-4.55%)
Jul 20, 2009	7.573	8.051	7.542	7.994	5,556,272	+0.48(+6.42%)
Jul 17, 2009	7.753	7.849	7.266	7.512	6,393,418	-0.27(-3.44%)
Jul 16, 2009	7.582	7.906	7.393	7.779	3,312,555	+0.14(+1.78%)
Jul 15, 2009	7.450	7.823	7.279	7.643	6,126,836	+0.44(+6.09%)
Jul 14, 2009	6.981	7.235	6.810	7.205	4,216,974	+0.18(+2.50%)
Jul 13, 2009	6.586	7.069	6.468	7.029	5,776,789	+0.47(+7.15%)
Jul 10, 2009	6.459	6.626	6.341	6.560	5,462,676	+0.06(+0.94%)
Jul 09, 2009	6.977	6.977	6.466	6.499	6,504,888	-0.27(-4.02%)
Jul 08, 2009	7.003	7.104	6.578	6.771	6,354,735	-0.19(-2.71%)
Jul 07, 2009	7.670	7.709	6.929	6.959	7,793,977	-0.71(-9.31%)
Jul 06, 2009	7.455	7.902	7.411	7.674	8,493,639	+0.22(+2.94%)
Jul 02, 2009	7.731	7.810	7.455	7.455	5,198,331	-0.41(-5.24%)
Jul 01, 2009	7.749	7.977	7.749	7.867	3,619,147	+0.14(+1.87%)
Jun 30, 2009	7.696	7.740	7.459	7.722	4,218,881	+0.09(+1.21%)
Jun 29, 2009	7.757	7.836	7.406	7.630	3,475,587	-0.09(-1.19%)
Jun 26, 2009	7.428	7.806	7.332	7.722	6,036,494	+0.40(+5.45%)
Jun 25, 2009	7.209	7.363	7.174	7.323	4,020,428	-0.08(-1.12%)
Jun 24, 2009	7.336	7.648	7.279	7.406	3,835,595	+0.11(+1.50%)
Jun 23, 2009	7.529	7.656	7.139	7.297	4,401,871	-0.20(-2.63%)
Jun 22, 2009	7.880	7.959	7.468	7.494	6,559,012	-0.59(-7.32%)
Jun 19, 2009	7.827	8.099	7.744	8.086	4,352,653	+0.40(+5.19%)
Jun 18, 2009	7.678	7.740	7.420	7.687	5,391,022	+0.11(+1.51%)
Jun 17, 2009	7.797	7.972	7.415	7.573	5,391,686	-0.30(-3.79%)
Jun 16, 2009	7.990	8.292	7.806	7.871	5,285,858	-0.08(-0.99%)
Jun 15, 2009	8.419	8.459	7.876	7.950	6,807,909	-0.65(-7.59%)
Jun 12, 2009	8.582	8.709	8.472	8.604	6,148,657	-0.01(-0.10%)
Jun 11, 2009	8.937	9.038	8.503	8.612	4,285,232	-0.25(-2.87%)
Jun 10, 2009	9.117	9.459	8.621	8.867	6,929,570	-0.14(-1.51%)
Jun 09, 2009	9.108	9.200	8.954	9.003	4,013,945	-0.09(-0.96%)
Jun 08, 2009	9.204	9.261	8.915	9.090	5,639,327	+0.01(+0.10%)
Jun 05, 2009	9.353	9.564	9.016	9.082	7,931,622	-0.20(-2.17%)
Jun 04, 2009	7.915	9.551	7.893	9.283	19,226,626	+1.46(+18.67%)
Jun 03, 2009	7.512	7.884	7.345	7.823	6,700,002	+0.21(+2.77%)
Jun 02, 2009	7.810	7.963	7.490	7.613	6,380,924	-0.19(-2.47%)
Jun 01, 2009	7.582	8.161	7.459	7.806	9,168,624	+0.40(+5.45%)
May 29, 2009	7.455	7.481	7.104	7.402	8,675,109	+0.03(+0.36%)
May 28, 2009	7.235	7.424	6.924	7.376	5,636,928	+0.31(+4.34%)
May 27, 2009	7.411	7.485	6.972	7.069	7,009,201	-0.31(-4.16%)
May 26, 2009	6.955	7.639	6.801	7.376	7,654,704	+0.38(+5.39%)
May 22, 2009	7.426	7.534	6.964	6.999	4,120,596	-0.39(-5.28%)
May 21, 2009	7.560	7.564	7.091	7.389	6,420,430	-0.26(-3.38%)
May 20, 2009	7.604	8.108	7.542	7.648	7,427,339	+0.16(+2.17%)
May 19, 2009	7.336	7.779	7.148	7.485	6,955,638	-0.08(-1.04%)
May 18, 2009	6.937	7.696	6.836	7.564	10,200,807	+0.98(+14.85%)
May 15, 2009	7.095	7.130	6.525	6.586	6,528,538	-0.41(-5.83%)
May 14, 2009	7.012	7.323	6.626	6.994	8,920,116	-0.04(-0.62%)
May 13, 2009	7.889	7.937	6.836	7.038	11,598,828	-1.35(-16.06%)
May 12, 2009	8.744	9.060	7.937	8.384	9,022,211	-0.23(-2.70%)
May 11, 2009	8.134	8.937	8.025	8.617	8,405,961	+0.15(+1.81%)
May 08, 2009	8.152	8.634	7.626	8.463	8,519,529	+0.65(+8.31%)
May 07, 2009	8.314	8.441	7.297	7.814	13,265,166	-0.16(-1.98%)
May 06, 2009	7.408	8.006	6.840	7.972	13,831,816	+0.73(+10.15%)
May 05, 2009	8.219	8.348	6.909	7.237	12,778,706	-0.95(-11.58%)
May 04, 2009	7.259	8.185	7.259	8.185	14,046,096	+1.07(+15.00%)
May 01, 2009	7.476	7.613	6.964	7.118	9,015,859	-0.37(-4.91%)
Apr 30, 2009	7.468	7.763	7.169	7.485	7,791,763	+0.36(+5.10%)
Apr 29, 2009	6.734	7.216	6.494	7.122	8,039,032	+0.64(+9.95%)
Apr 28, 2009	6.200	6.806	6.127	6.477	8,296,779	+0.20(+3.27%)
Apr 27, 2009	6.909	6.909	6.110	6.272	8,025,537	-0.68(-9.77%)
Apr 24, 2009	6.776	7.075	6.482	6.951	11,085,014	+0.29(+4.43%)
Apr 23, 2009	6.482	6.734	6.166	6.657	9,305,262	+0.22(+3.38%)
Apr 22, 2009	6.157	7.041	5.910	6.439	11,455,873	+0.23(+3.64%)
Apr 21, 2009	5.068	6.238	4.915	6.213	14,001,399	+0.93(+17.53%)
Apr 20, 2009	6.379	6.379	5.098	5.286	13,933,827	-1.27(-19.40%)
Apr 17, 2009	5.845	7.178	5.632	6.558	15,555,585	+0.71(+12.20%)
Apr 16, 2009	5.593	6.362	5.073	5.845	16,122,001	+0.25(+4.50%)
Apr 15, 2009	5.077	5.593	4.731	5.593	11,910,650	+0.51(+10.08%)
Apr 14, 2009	5.551	6.059	4.936	5.081	16,409,472	-0.56(-9.85%)
Apr 13, 2009	4.923	5.764	4.782	5.636	9,957,023	+0.48(+9.27%)
Apr 09, 2009	4.368	5.286	4.338	5.158	14,075,717	+0.99(+23.90%)
Apr 08, 2009	3.894	4.300	3.834	4.163	9,453,509	+0.34(+8.94%)
Apr 07, 2009	4.069	4.176	3.822	3.822	7,780,131	-0.36(-8.67%)
Apr 06, 2009	4.227	4.398	3.792	4.184	10,235,705	-0.02(-0.41%)
Apr 03, 2009	3.463	4.703	3.437	4.202	25,209,892	+0.77(+22.39%)
Apr 02, 2009	3.318	3.736	3.262	3.433	16,433,009	+0.31(+9.99%)
Apr 01, 2009	2.541	3.224	2.541	3.121	17,610,706	+0.45(+16.77%)
Mar 31, 2009	2.528	2.771	2.506	2.673	14,206,298	+0.19(+7.56%)
Mar 30, 2009	2.515	2.690	2.327	2.485	12,606,131	-0.20(-7.47%)
Mar 26, 2009	2.959	2.963	2.553	2.686	15,677,851	-0.04(-1.41%)
Mar 25, 2009	3.151	3.177	2.477	2.724	14,345,303	-0.23(-7.94%)
Mar 24, 2009	3.074	3.296	2.886	2.959	11,053,425	-0.17(-5.46%)
Mar 23, 2009	2.874	3.249	2.873	3.130	16,749,407	+0.49(+18.42%)
Mar 20, 2009	3.484	3.488	2.643	2.643	14,097,299	-0.89(-25.15%)
Mar 19, 2009	3.958	4.018	3.488	3.531	9,114,141	-0.32(-8.21%)
Mar 18, 2009	3.655	3.920	3.330	3.847	9,841,431	+0.18(+4.77%)
Mar 17, 2009	3.279	3.676	3.117	3.672	7,122,409	+0.40(+12.13%)
Mar 16, 2009	3.732	3.732	3.258	3.275	7,866,227	-0.37(-10.19%)
Mar 13, 2009	4.091	4.197	3.535	3.646	0	-0.32(-8.17%)
Mar 12, 2009	3.762	4.039	3.531	3.971	10,895,277	+0.21(+5.68%)
Mar 11, 2009	4.120	4.146	3.655	3.757	9,451,202	-0.23(-5.78%)
Mar 10, 2009	3.318	4.244	3.164	3.988	12,416,801	+0.88(+28.47%)
Mar 09, 2009	3.032	3.138	2.882	3.104	8,699,632	+0.04(+1.39%)
Mar 06, 2009	3.493	3.608	2.562	3.061	0	-0.41(-11.70%)
Mar 05, 2009	3.804	4.005	3.373	3.467	9,605,402	-0.57(-14.16%)
Mar 04, 2009	3.933	4.261	3.757	4.039	7,371,163	+0.07(+1.72%)
Mar 02, 2009	4.782	4.829	3.804	3.971	8,047,950	-0.91(-18.56%)
Feb 27, 2009	4.761	5.115	4.684	4.876	0	-0.05(-1.04%)
Feb 26, 2009	5.414	5.414	4.902	4.927	6,643,730	-0.20(-3.83%)
Feb 25, 2009	4.949	5.342	4.607	5.124	9,456,856	+0.36(+7.53%)
Feb 24, 2009	4.436	4.851	4.231	4.765	8,132,174	+0.38(+8.77%)
Feb 23, 2009	4.863	5.026	4.338	4.381	7,400,234	-0.40(-8.39%)
Feb 20, 2009	4.227	4.962	4.227	4.782	0	+0.18(+3.99%)
Feb 19, 2009	4.705	4.991	4.522	4.599	7,976,285	-0.01(-0.19%)
Feb 18, 2009	5.021	5.038	4.483	4.607	7,889,046	-0.54(-10.53%)
Feb 17, 2009	5.730	5.730	5.128	5.149	8,823,561	-0.63(-10.93%)
Feb 13, 2009	6.059	6.281	5.769	5.781	7,053,587	-0.57(-9.01%)
Feb 12, 2009	6.379	6.571	5.790	6.354	11,147,452	-0.23(-3.50%)
Feb 11, 2009	6.900	7.207	6.114	6.584	13,219,961	-0.03(-0.45%)
Feb 10, 2009	6.934	7.319	6.554	6.614	10,698,740	-0.40(-5.72%)
Feb 09, 2009	6.486	7.096	6.443	7.015	7,071,194	+0.57(+8.88%)
Feb 06, 2009	5.995	6.704	5.914	6.443	0	+0.47(+7.86%)
Feb 05, 2009	5.807	6.315	5.717	5.974	6,629,474	+0.06(+0.94%)
Feb 04, 2009	6.029	6.264	5.837	5.918	6,973,976	-0.11(-1.77%)
Feb 03, 2009	6.281	6.618	5.892	6.025	7,012,054	-0.21(-3.36%)
Feb 02, 2009	6.230	6.349	5.884	6.234	6,818,047	-0.06(-0.95%)
Jan 30, 2009	6.823	7.173	6.144	6.294	0	-0.47(-7.00%)
Jan 29, 2009	7.541	7.639	6.704	6.768	6,728,339	-0.93(-12.09%)
Jan 28, 2009	7.067	7.792	7.067	7.699	7,010,843	+0.81(+11.78%)
Jan 27, 2009	6.973	7.169	6.614	6.887	3,534,186	+0.03(+0.37%)
Jan 26, 2009	6.823	7.216	6.627	6.862	4,731,149	+0.00(+0.00%)
Jan 23, 2009	6.550	7.028	6.401	6.862	5,455,156	+0.07(+1.01%)
Jan 22, 2009	7.131	7.344	6.644	6.793	10,361,337	-0.38(-5.24%)
Jan 21, 2009	6.332	7.216	6.281	7.169	8,721,764	+0.96(+15.47%)
Jan 20, 2009	7.024	7.069	6.149	6.208	10,137,018	-0.95(-13.30%)
Jan 16, 2009	6.716	7.242	6.456	7.161	0	+0.65(+10.04%)
Jan 15, 2009	6.336	6.597	5.756	6.507	8,792,010	+0.19(+2.97%)
Jan 14, 2009	6.644	6.734	6.161	6.319	8,668,301	-0.67(-9.59%)
Jan 13, 2009	6.789	7.054	6.657	6.990	8,488,568	+0.52(+7.98%)
Jan 12, 2009	7.220	7.284	6.328	6.473	7,806,352	-0.90(-12.17%)
Jan 09, 2009	8.104	8.104	7.263	7.370	6,957,788	-0.74(-9.16%)
Jan 08, 2009	8.100	8.262	7.763	8.113	5,435,129	-0.01(-0.11%)
Jan 07, 2009	8.382	8.629	7.938	8.121	4,855,854	-0.35(-4.18%)
Jan 06, 2009	7.869	8.732	7.869	8.476	9,729,886	+0.67(+8.53%)
Jan 05, 2009	7.763	8.548	7.626	7.810	7,472,768	-0.05(-0.65%)
Jan 02, 2009	7.780	8.219	7.767	7.861	0	+0.11(+1.38%)
Jan 01, 2009	7.545	7.852	7.434	7.754	0	+0.00(+0.00%)
Dec 31, 2008	7.545	7.852	7.434	7.754	7,002,194	+0.23(+3.01%)
Dec 30, 2008	7.378	7.570	7.242	7.528	4,947,276	+0.20(+2.74%)
Dec 29, 2008	8.681	8.740	7.079	7.327	8,065,368	-1.33(-15.34%)
Dec 26, 2008	8.634	8.732	8.138	8.655	0	+0.17(+1.96%)
Dec 24, 2008	9.133	9.167	8.377	8.488	5,632,289	-0.55(-6.09%)
Dec 23, 2008	9.155	9.479	8.860	9.039	7,577,419	-0.12(-1.26%)
Dec 22, 2008	8.890	10.09	8.766	9.155	12,276,981	+0.26(+2.88%)
Dec 19, 2008	7.980	9.214	7.980	8.898	9,032,178	+0.98(+12.34%)
Dec 18, 2008	8.719	8.753	7.660	7.921	13,187,016	-0.43(-5.12%)
Dec 17, 2008	7.336	9.278	7.161	8.348	17,975,028	+0.82(+10.89%)
Dec 16, 2008	6.191	7.528	6.161	7.528	11,660,690	+1.40(+22.86%)
Dec 15, 2008	6.114	6.657	5.841	6.127	12,192,463	+0.03(+0.42%)
Dec 12, 2008	4.842	6.482	4.697	6.102	0	+1.06(+21.00%)
Dec 11, 2008	5.978	6.085	4.940	5.043	12,804,319	-1.13(-18.27%)
Dec 10, 2008	5.628	6.213	5.555	6.170	8,183,332	+0.63(+11.41%)
Dec 09, 2008	5.948	6.392	5.418	5.538	11,606,110	-0.43(-7.22%)
Dec 08, 2008	4.932	6.123	4.761	5.969	17,461,296	+1.30(+27.91%)
Dec 05, 2008	4.120	4.752	4.120	4.667	0	+0.38(+8.86%)
Dec 04, 2008	4.582	5.034	4.227	4.287	13,208,846	-0.33(-7.12%)
Dec 03, 2008	4.189	4.641	4.137	4.616	14,449,496	+0.14(+3.05%)
Dec 02, 2008	4.278	4.675	4.056	4.479	22,100,240	+0.27(+6.50%)
Dec 01, 2008	5.653	5.653	4.125	4.206	11,770,350	-1.54(-26.82%)
Nov 28, 2008	5.538	5.850	5.303	5.747	6,244,249	+0.22(+4.02%)
Nov 26, 2008	4.910	5.542	4.633	5.525	12,625,987	+0.44(+8.74%)
Nov 25, 2008	5.175	5.213	4.654	5.081	17,799,706	+0.00(+0.08%)
Nov 24, 2008	4.667	5.598	4.402	5.077	16,928,296	+0.49(+10.60%)
Nov 21, 2008	4.406	4.693	3.548	4.590	17,498,710	+0.36(+8.59%)
Nov 20, 2008	4.898	4.979	4.091	4.227	18,741,714	-0.82(-16.17%)
Nov 19, 2008	5.756	6.140	5.013	5.043	15,062,776	-0.68(-11.87%)
Nov 18, 2008	6.781	6.781	4.184	5.722	38,279,536	-0.91(-13.66%)
Nov 17, 2008	7.037	7.511	6.460	6.627	12,696,259	-0.68(-9.29%)
Nov 14, 2008	8.962	8.967	7.152	7.306	0	-1.70(-18.87%)
Nov 13, 2008	8.881	9.253	7.745	9.005	11,842,261	+0.11(+1.20%)
Nov 12, 2008	9.791	9.859	8.830	8.898	7,249,035	-1.16(-11.51%)
Nov 11, 2008	10.36	10.51	9.103	10.06	8,574,211	-0.53(-5.04%)
Nov 10, 2008	12.75	12.75	10.40	10.59	4,857,163	-1.90(-15.24%)
Nov 07, 2008	11.89	12.61	11.23	12.49	0	+0.75(+6.40%)
Nov 06, 2008	12.13	12.23	11.69	11.74	3,747,001	-0.42(-3.44%)
Nov 05, 2008	13.04	13.34	12.09	12.16	7,173,823	-0.87(-6.65%)
Nov 04, 2008	12.43	13.38	12.30	13.03	8,868,605	+1.03(+8.62%)
Nov 03, 2008	12.38	12.61	11.65	11.99	3,838,998	-0.57(-4.52%)
Oct 31, 2008	11.31	12.70	11.05	12.56	0	+1.20(+10.52%)
Oct 30, 2008	10.85	11.45	10.44	11.37	5,654,634	+0.66(+6.14%)
Oct 29, 2008	9.996	11.31	9.543	10.71	9,066,467	+0.68(+6.77%)
Oct 28, 2008	8.723	10.29	8.100	10.03	11,141,208	+1.43(+16.63%)
Oct 27, 2008	9.372	10.02	8.582	8.599	6,072,983	-0.83(-8.83%)
Oct 24, 2008	9.629	10.79	9.372	9.432	0	-1.34(-12.45%)
Oct 23, 2008	12.16	12.75	9.494	10.77	12,915,915	-1.31(-10.82%)
Oct 22, 2008	12.87	13.21	11.72	12.08	7,612,614	-0.96(-7.37%)
Oct 21, 2008	13.38	14.21	12.95	13.04	9,269,287	-0.65(-4.74%)
Oct 20, 2008	14.50	14.50	13.36	13.69	5,314,786	-0.70(-4.87%)
Oct 17, 2008	13.93	15.71	13.25	14.39	0	+0.31(+2.18%)
Oct 16, 2008	14.53	14.77	12.87	14.08	13,380,932	-0.36(-2.48%)
Oct 15, 2008	15.92	17.28	13.95	14.44	7,990,466	-3.06(-17.47%)
Oct 14, 2008	18.61	18.61	15.80	17.50	5,963,588	-0.50(-2.78%)
Oct 13, 2008	18.91	19.25	17.05	18.00	5,901,839	-0.36(-1.98%)
Oct 10, 2008	16.49	20.45	15.67	18.36	0	+1.58(+9.41%)
Oct 09, 2008	17.84	18.25	16.48	16.78	7,278,080	-0.69(-3.94%)
Oct 08, 2008	17.45	18.75	16.65	17.47	9,145,067	-0.26(-1.47%)
Oct 07, 2008	20.11	20.55	17.48	17.73	7,981,817	-2.24(-11.23%)
Oct 06, 2008	20.18	20.32	17.54	19.97	6,985,077	-0.58(-2.81%)
Oct 03, 2008	23.57	24.21	20.42	20.55	0	-2.70(-11.63%)
Oct 02, 2008	26.02	26.02	22.98	23.25	4,788,839	-3.01(-11.48%)
Oct 01, 2008	26.77	26.77	25.75	26.26	2,505,899	-0.91(-3.36%)
Sep 30, 2008	25.58	27.43	25.00	27.18	3,718,178	+2.40(+9.70%)
Sep 29, 2008	27.38	27.38	24.77	24.77	2,896,590	-3.02(-10.88%)
Sep 26, 2008	26.74	27.80	26.58	27.80	0	+0.48(+1.77%)
Sep 25, 2008	26.84	27.56	26.50	27.31	2,037,580	+0.56(+2.09%)
Sep 24, 2008	27.22	27.78	26.53	26.75	2,493,006	-0.44(-1.63%)
Sep 23, 2008	27.54	27.78	26.99	27.20	2,652,204	+0.09(+0.31%)
Sep 22, 2008	28.56	28.61	26.90	27.11	3,134,394	-1.84(-6.36%)
Sep 19, 2008	29.65	30.31	27.35	28.95	0	+0.57(+2.02%)
Sep 18, 2008	25.62	28.39	24.61	28.38	6,807,689	+2.72(+10.62%)
Sep 17, 2008	26.19	27.28	25.47	25.66	4,152,779	-1.34(-4.97%)
Sep 16, 2008	25.79	27.26	25.37	27.00	6,351,206	+0.95(+3.66%)
Sep 15, 2008	27.01	27.68	26.05	26.05	3,950,133	-1.87(-6.71%)
Sep 12, 2008	27.85	28.33	27.27	27.92	0	-0.25(-0.89%)
Sep 11, 2008	27.11	28.23	26.90	28.17	2,771,962	+0.44(+1.59%)
Sep 10, 2008	27.49	28.00	27.31	27.73	3,915,633	+0.37(+1.36%)
Sep 09, 2008	28.31	28.71	26.99	27.36	4,027,716	-1.11(-3.90%)
Sep 08, 2008	28.31	28.93	27.87	28.47	5,604,543	+1.10(+4.01%)
Sep 05, 2008	27.26	27.63	26.84	27.37	0	-0.10(-0.37%)
Sep 04, 2008	27.58	28.10	27.29	27.48	3,634,358	-0.42(-1.52%)
Sep 03, 2008	27.05	27.90	27.05	27.90	3,478,531	+0.95(+3.52%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services