Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	8.523	8.719	8.116	8.170	26,632,898	-0.34(-3.96%)
Jan 28, 2010	8.688	8.794	8.441	8.508	28,583,350	-0.11(-1.27%)
Jan 27, 2010	8.676	8.735	8.441	8.617	16,811,556	-0.08(-0.95%)
Jan 26, 2010	8.539	8.874	8.539	8.700	21,475,112	-0.20(-2.20%)
Jan 25, 2010	8.817	8.966	8.774	8.896	18,147,088	+0.22(+2.58%)
Jan 22, 2010	8.774	8.931	8.657	8.672	29,214,664	-0.20(-2.21%)
Jan 21, 2010	9.100	9.213	8.841	8.868	26,732,424	-0.20(-2.25%)
Jan 20, 2010	8.990	9.225	8.935	9.072	32,677,524	+0.02(+0.17%)
Jan 19, 2010	8.923	9.315	8.919	9.057	56,584,936	+0.68(+8.10%)
Jan 15, 2010	8.492	8.378	8.378	8.378	17,310,202	-0.13(-1.52%)
Jan 14, 2010	8.429	8.621	8.429	8.508	17,713,912	-0.05(-0.60%)
Jan 13, 2010	8.566	8.637	8.523	8.559	18,509,670	+0.01(+0.09%)
Jan 12, 2010	8.747	8.747	8.539	8.551	13,584,713	-0.26(-2.94%)
Jan 11, 2010	8.908	8.986	8.747	8.810	12,746,265	-0.05(-0.62%)
Jan 08, 2010	8.786	8.864	8.712	8.864	9,780,394	+0.07(+0.80%)
Jan 07, 2010	8.845	8.849	8.692	8.794	12,852,571	-0.06(-0.71%)
Jan 06, 2010	8.614	8.880	8.547	8.857	25,278,114	+0.28(+3.24%)
Jan 05, 2010	8.433	8.633	8.433	8.578	15,418,677	+0.11(+1.25%)
Jan 04, 2010	8.406	8.488	8.390	8.472	14,597,061	+0.21(+2.51%)
Dec 31, 2009	8.390	8.265	8.265	8.265	13,167,445	-0.09(-1.03%)
Dec 30, 2009	8.323	8.374	8.284	8.351	15,761,016	-0.00(-0.05%)
Dec 29, 2009	8.378	8.417	8.343	8.355	10,491,518	+0.02(+0.28%)
Dec 28, 2009	8.437	8.437	8.296	8.331	6,607,050	-0.05(-0.56%)
Dec 24, 2009	8.316	8.402	8.316	8.378	2,098,534	+0.05(+0.61%)
Dec 23, 2009	8.308	8.343	8.202	8.327	7,373,720	+0.05(+0.66%)
Dec 22, 2009	8.229	8.285	8.194	8.272	9,681,510	+0.06(+0.76%)
Dec 21, 2009	8.135	8.253	8.135	8.210	8,333,413	+0.10(+1.26%)
Dec 18, 2009	8.202	8.214	8.037	8.108	16,666,189	+0.03(+0.34%)
Dec 17, 2009	8.147	8.182	8.021	8.080	8,267,183	-0.09(-1.10%)
Dec 16, 2009	8.163	8.210	8.080	8.170	9,226,417	+0.10(+1.21%)
Dec 15, 2009	7.927	8.123	7.920	8.072	11,294,844	+0.11(+1.33%)
Dec 14, 2009	8.023	8.037	7.963	7.967	12,827,847	+0.29(+3.73%)
Dec 11, 2009	7.692	7.755	7.645	7.680	11,712,614	-0.01(-0.10%)
Dec 10, 2009	7.661	7.716	7.582	7.688	13,733,346	+0.11(+1.40%)
Dec 09, 2009	7.610	7.684	7.504	7.582	13,696,500	-0.00(-0.05%)
Dec 08, 2009	7.590	7.680	7.547	7.586	13,039,855	-0.12(-1.52%)
Dec 07, 2009	7.727	7.789	7.645	7.704	17,481,918	-0.00(-0.05%)
Dec 04, 2009	7.852	8.012	7.614	7.707	18,851,298	-0.08(-1.00%)
Dec 03, 2009	7.926	7.996	7.782	7.785	14,986,276	-0.09(-1.14%)
Dec 02, 2009	7.879	7.922	7.801	7.875	21,752,308	+0.00(+0.00%)
Dec 01, 2009	7.852	7.934	7.797	7.875	18,813,386	+0.11(+1.46%)
Nov 30, 2009	7.832	7.867	7.661	7.762	18,890,454	-0.03(-0.40%)
Nov 27, 2009	7.844	7.844	7.629	7.793	9,508,311	-0.22(-2.73%)
Nov 25, 2009	7.942	8.035	7.860	8.012	12,975,785	+0.28(+3.69%)
Nov 24, 2009	7.840	7.949	7.704	7.727	12,636,039	-0.10(-1.30%)
Nov 23, 2009	7.887	7.988	7.774	7.828	11,420,480	+0.08(+1.06%)
Nov 20, 2009	7.676	7.770	7.590	7.746	18,618,664	+0.01(+0.15%)
Nov 19, 2009	7.910	7.910	7.665	7.735	13,547,443	-0.22(-2.80%)
Nov 18, 2009	8.059	8.059	7.828	7.957	12,332,984	-0.05(-0.68%)
Nov 17, 2009	8.024	8.039	7.910	8.012	11,116,547	-0.05(-0.63%)
Nov 16, 2009	7.805	8.063	7.805	8.063	16,239,310	+0.24(+3.04%)
Nov 13, 2009	7.719	7.903	7.661	7.824	12,794,173	+0.08(+1.06%)
Nov 12, 2009	7.828	7.945	7.707	7.743	13,449,029	-0.12(-1.54%)
Nov 11, 2009	7.992	7.992	7.774	7.864	12,442,929	-0.01(-0.10%)
Nov 10, 2009	7.856	7.918	7.723	7.871	10,817,738	-0.00(-0.05%)
Nov 09, 2009	7.731	7.883	7.731	7.875	11,962,767	+0.24(+3.12%)
Nov 06, 2009	7.594	7.739	7.559	7.637	10,492,028	-0.03(-0.36%)
Nov 05, 2009	7.555	7.704	7.497	7.665	13,457,226	+0.16(+2.13%)
Nov 04, 2009	7.528	7.645	7.481	7.505	16,334,488	+0.07(+0.94%)
Nov 03, 2009	7.122	7.450	7.103	7.434	19,480,408	+0.22(+3.08%)
Nov 02, 2009	7.407	7.497	7.091	7.212	22,379,110	-0.14(-1.96%)
Oct 30, 2009	7.563	7.571	7.233	7.356	23,974,444	-0.26(-3.43%)
Oct 29, 2009	7.462	7.661	7.224	7.618	23,942,942	+0.50(+6.96%)
Oct 28, 2009	7.317	7.434	7.114	7.122	20,454,076	-0.26(-3.54%)
Oct 27, 2009	7.380	7.532	7.341	7.384	14,581,330	+0.02(+0.26%)
Oct 26, 2009	7.493	7.727	7.317	7.364	22,283,566	-0.10(-1.36%)
Oct 23, 2009	7.496	7.520	7.415	7.465	16,286,106	-0.26(-3.34%)
Oct 22, 2009	7.739	7.743	7.590	7.723	15,498,635	-0.02(-0.25%)
Oct 21, 2009	7.668	7.930	7.665	7.743	19,360,578	-0.01(-0.10%)
Oct 20, 2009	7.653	7.754	7.637	7.750	13,085,310	-0.10(-1.29%)
Oct 19, 2009	7.739	7.879	7.735	7.852	10,145,442	+0.07(+0.90%)
Oct 16, 2009	7.824	7.883	7.715	7.782	14,947,411	-0.11(-1.43%)
Oct 15, 2009	7.680	7.903	7.653	7.895	16,358,395	+0.18(+2.33%)
Oct 14, 2009	7.727	7.750	7.633	7.715	12,267,485	+0.04(+0.51%)
Oct 13, 2009	7.622	7.715	7.493	7.676	14,036,102	+0.07(+0.87%)
Oct 12, 2009	7.739	7.778	7.571	7.610	9,118,320	+0.04(+0.57%)
Oct 09, 2009	7.544	7.622	7.501	7.567	11,680,816	-0.01(-0.15%)
Oct 08, 2009	7.220	7.618	7.200	7.579	27,354,056	+0.37(+5.20%)
Oct 07, 2009	7.165	7.204	7.079	7.204	12,607,190	+0.07(+0.93%)
Oct 06, 2009	7.013	7.208	6.970	7.138	18,634,102	+0.25(+3.63%)
Oct 05, 2009	6.587	6.939	6.568	6.888	28,663,336	+0.30(+4.50%)
Oct 02, 2009	6.474	6.724	6.466	6.591	19,636,842	+0.00(+0.00%)
Oct 01, 2009	6.954	7.009	6.580	6.591	28,077,806	-0.38(-5.48%)
Sep 30, 2009	7.130	7.161	6.884	6.974	22,967,236	-0.12(-1.65%)
Sep 29, 2009	7.005	7.169	6.970	7.091	11,961,160	+0.05(+0.72%)
Sep 28, 2009	6.958	7.067	6.880	7.040	11,432,117	+0.12(+1.75%)
Sep 25, 2009	6.978	7.106	6.892	6.919	11,986,541	-0.10(-1.45%)
Sep 24, 2009	7.216	7.220	6.974	7.021	12,176,963	-0.16(-2.23%)
Sep 23, 2009	7.426	7.450	7.177	7.181	13,337,713	-0.23(-3.06%)
Sep 22, 2009	7.290	7.423	7.282	7.407	11,724,132	+0.22(+3.04%)
Sep 21, 2009	7.048	7.227	6.978	7.188	11,051,232	+0.02(+0.27%)
Sep 18, 2009	7.282	7.313	7.083	7.169	14,534,803	-0.07(-1.02%)
Sep 17, 2009	7.446	7.497	7.204	7.243	16,431,856	-0.08(-1.11%)
Sep 16, 2009	7.376	7.458	7.274	7.324	16,334,216	+0.01(+0.20%)
Sep 15, 2009	7.196	7.364	7.161	7.309	20,314,306	+0.17(+2.35%)
Sep 14, 2009	7.032	7.208	6.993	7.142	24,345,518	+0.04(+0.55%)
Sep 11, 2009	6.939	7.114	6.915	7.103	17,434,228	+0.21(+3.00%)
Sep 10, 2009	6.747	6.954	6.599	6.896	14,289,563	+0.21(+3.21%)
Sep 09, 2009	6.755	6.853	6.642	6.681	13,729,695	-0.07(-1.04%)
Sep 08, 2009	6.662	6.755	6.584	6.751	12,831,063	+0.21(+3.28%)
Sep 04, 2009	6.439	6.537	6.353	6.537	7,214,161	+0.14(+2.20%)
Sep 03, 2009	6.310	6.451	6.306	6.396	14,181,109	+0.09(+1.49%)
Sep 02, 2009	6.252	6.353	6.170	6.303	25,551,088	+0.02(+0.25%)
Sep 01, 2009	6.408	6.513	6.271	6.287	14,322,155	-0.13(-2.01%)
Aug 31, 2009	6.459	6.552	6.361	6.416	14,800,090	-0.14(-2.14%)
Aug 28, 2009	6.673	6.755	6.529	6.556	12,526,140	-0.10(-1.52%)
Aug 27, 2009	6.716	6.716	6.513	6.658	10,586,235	-0.08(-1.22%)
Aug 26, 2009	6.728	6.802	6.595	6.740	8,718,235	+0.00(+0.06%)
Aug 25, 2009	6.771	6.903	6.697	6.736	13,295,041	-0.03(-0.40%)
Aug 24, 2009	6.798	6.872	6.697	6.763	10,497,439	+0.02(+0.23%)
Aug 21, 2009	6.658	6.755	6.639	6.747	10,954,923	+0.16(+2.48%)
Aug 20, 2009	6.429	6.592	6.406	6.584	11,525,869	+0.14(+2.23%)
Aug 19, 2009	6.274	6.476	6.216	6.441	15,881,926	+0.11(+1.72%)
Aug 18, 2009	6.274	6.359	6.247	6.332	14,225,903	-0.02(-0.25%)
Aug 17, 2009	6.386	6.441	6.247	6.348	13,790,685	-0.19(-2.85%)
Aug 14, 2009	6.670	6.697	6.441	6.534	9,701,537	-0.14(-2.04%)
Aug 13, 2009	6.716	6.755	6.584	6.670	9,814,822	+0.00(+0.06%)
Aug 12, 2009	6.549	6.716	6.534	6.666	10,042,755	+0.15(+2.32%)
Aug 11, 2009	6.693	6.701	6.495	6.515	12,258,657	-0.17(-2.61%)
Aug 10, 2009	6.235	6.724	6.235	6.689	13,877,494	+0.12(+1.77%)
Aug 07, 2009	6.449	6.600	6.359	6.573	14,485,026	+0.22(+3.48%)
Aug 06, 2009	6.619	6.693	6.247	6.351	17,286,252	-0.26(-3.93%)
Aug 05, 2009	6.740	6.775	6.542	6.612	19,040,690	-0.15(-2.18%)
Aug 04, 2009	6.685	6.792	6.623	6.759	14,508,332	+0.02(+0.25%)
Aug 03, 2009	6.627	6.806	6.573	6.743	16,393,800	+0.26(+4.06%)
Jul 31, 2009	6.456	6.553	6.320	6.480	11,622,311	-0.01(-0.18%)
Jul 30, 2009	6.445	6.569	6.351	6.491	9,918,392	+0.17(+2.77%)
Jul 29, 2009	6.340	6.402	6.219	6.317	12,431,473	-0.13(-2.05%)
Jul 28, 2009	6.507	6.507	6.282	6.449	11,741,279	-0.13(-2.01%)
Jul 27, 2009	6.503	6.612	6.414	6.581	14,798,447	+0.17(+2.60%)
Jul 24, 2009	6.324	6.429	6.251	6.414	3,729	+0.06(+0.98%)
Jul 23, 2009	6.153	6.456	6.153	6.351	19,061,170	+0.21(+3.35%)
Jul 22, 2009	6.185	6.239	6.087	6.146	14,418,262	-0.14(-2.16%)
Jul 21, 2009	6.301	6.390	6.080	6.282	13,621,438	+0.04(+0.62%)
Jul 20, 2009	6.138	6.270	6.122	6.243	10,869,144	+0.16(+2.55%)
Jul 17, 2009	6.084	6.134	5.971	6.087	13,622,584	-0.01(-0.19%)
Jul 16, 2009	5.839	6.126	5.823	6.099	12,503,608	+0.17(+2.88%)
Jul 15, 2009	5.812	5.987	5.808	5.928	19,734,886	+0.23(+3.95%)
Jul 14, 2009	5.711	5.781	5.559	5.703	22,934,020	+0.07(+1.31%)
Jul 13, 2009	5.490	5.645	5.462	5.629	26,625,434	+0.09(+1.54%)
Jul 10, 2009	5.470	5.598	5.365	5.544	16,251,416	-0.01(-0.14%)
Jul 09, 2009	5.439	5.672	5.365	5.552	21,085,044	+0.17(+3.10%)
Jul 08, 2009	5.288	5.517	5.276	5.385	20,862,234	+0.02(+0.29%)
Jul 07, 2009	5.649	5.649	5.350	5.369	19,658,166	-0.29(-5.08%)
Jul 06, 2009	5.548	5.660	5.396	5.657	15,868,386	-0.02(-0.41%)
Jul 02, 2009	5.886	5.886	5.680	5.680	11,472,102	-0.29(-4.88%)
Jul 01, 2009	6.122	6.185	5.959	5.971	15,871,871	-0.09(-1.47%)
Jun 30, 2009	6.056	6.181	5.932	6.060	12,816,737	-0.01(-0.19%)
Jun 29, 2009	5.948	6.130	5.940	6.072	16,254,224	+0.14(+2.36%)
Jun 26, 2009	6.021	6.060	5.889	5.932	28,783,862	-0.11(-1.86%)
Jun 25, 2009	5.909	6.095	5.893	6.045	15,202,359	+0.26(+4.43%)
Jun 24, 2009	5.742	5.928	5.711	5.789	14,640,652	+0.09(+1.57%)
Jun 23, 2009	5.680	5.819	5.571	5.699	17,993,130	+0.07(+1.24%)
Jun 22, 2009	5.905	5.921	5.622	5.629	17,124,354	-0.38(-6.27%)
Jun 19, 2009	6.254	6.289	5.940	6.006	22,381,892	-0.16(-2.58%)
Jun 18, 2009	6.091	6.227	6.025	6.165	12,745,419	+0.04(+0.70%)
Jun 17, 2009	6.251	6.258	5.971	6.122	18,404,498	-0.17(-2.65%)
Jun 16, 2009	6.480	6.581	6.235	6.289	15,752,452	-0.19(-2.94%)
Jun 15, 2009	6.604	6.662	6.386	6.480	12,506,222	-0.24(-3.58%)
Jun 12, 2009	6.782	6.821	6.678	6.720	12,946,227	-0.13(-1.87%)
Jun 11, 2009	6.623	6.961	6.619	6.848	15,969,930	+0.23(+3.46%)
Jun 10, 2009	6.650	6.697	6.472	6.619	14,555,719	+0.07(+1.06%)
Jun 09, 2009	6.631	6.681	6.484	6.550	14,189,343	-0.02(-0.29%)
Jun 08, 2009	6.584	6.642	6.453	6.569	11,814,713	-0.02(-0.23%)
Jun 05, 2009	6.720	6.812	6.503	6.584	16,527,770	-0.10(-1.45%)
Jun 04, 2009	6.615	6.747	6.503	6.681	13,928,353	+0.15(+2.37%)
Jun 03, 2009	6.665	6.832	6.434	6.526	13,240,984	-0.25(-3.76%)
Jun 02, 2009	6.893	6.893	6.696	6.781	12,907,712	-0.10(-1.46%)
Jun 01, 2009	6.631	6.947	6.619	6.882	19,003,982	+0.40(+6.20%)
May 29, 2009	6.295	6.526	6.280	6.480	18,585,620	+0.20(+3.26%)
May 28, 2009	6.009	6.349	5.990	6.275	16,012,699	+0.29(+4.77%)
May 27, 2009	6.225	6.306	5.978	5.990	23,020,996	-0.28(-4.50%)
May 26, 2009	6.055	6.279	5.959	6.272	13,601,503	+0.16(+2.65%)
May 22, 2009	6.059	6.260	6.032	6.109	12,400,239	+0.08(+1.28%)
May 21, 2009	6.183	6.183	5.974	6.032	12,923,614	-0.23(-3.64%)
May 20, 2009	6.314	6.523	6.229	6.260	14,872,668	+0.08(+1.25%)
May 19, 2009	6.190	6.287	6.109	6.183	11,877,283	+0.04(+0.63%)
May 18, 2009	5.874	6.152	5.839	6.144	13,430,873	+0.33(+5.71%)
May 15, 2009	5.912	6.086	5.730	5.812	21,802,466	-0.16(-2.65%)
May 14, 2009	5.766	6.005	5.719	5.970	22,359,194	+0.20(+3.55%)
May 13, 2009	5.831	5.936	5.688	5.766	22,681,018	-0.15(-2.55%)
May 12, 2009	6.040	6.078	5.700	5.916	20,135,002	-0.06(-0.97%)
May 11, 2009	6.133	6.133	5.958	5.974	15,436,413	-0.27(-4.27%)
May 08, 2009	6.040	6.299	5.990	6.241	25,139,356	+0.35(+5.90%)
May 07, 2009	6.051	6.160	5.797	5.893	21,453,988	-0.02(-0.26%)
May 06, 2009	5.812	6.028	5.723	5.909	19,191,820	+0.22(+3.80%)
May 05, 2009	5.847	5.893	5.464	5.692	24,270,714	-0.17(-2.83%)
May 04, 2009	5.677	5.858	5.491	5.858	16,499,490	+0.28(+4.98%)
May 01, 2009	5.468	5.677	5.414	5.580	15,969,504	+0.14(+2.48%)
Apr 30, 2009	5.310	5.642	5.310	5.445	28,238,846	+0.19(+3.52%)
Apr 29, 2009	5.125	5.318	5.121	5.260	22,496,522	+0.19(+3.65%)
Apr 28, 2009	5.117	5.148	5.001	5.074	15,399,430	-0.11(-2.09%)
Apr 27, 2009	5.202	5.310	5.098	5.183	15,191,164	-0.14(-2.54%)
Apr 24, 2009	5.210	5.379	5.159	5.318	18,252,014	+0.15(+2.91%)
Apr 23, 2009	5.144	5.244	4.993	5.167	20,726,410	+0.06(+1.21%)
Apr 22, 2009	5.082	5.237	4.978	5.105	23,471,154	-0.01(-0.23%)
Apr 21, 2009	4.854	5.210	4.767	5.117	22,082,898	+0.22(+4.41%)
Apr 20, 2009	5.275	5.295	4.893	4.901	20,965,530	-0.49(-9.16%)
Apr 17, 2009	5.148	5.449	5.148	5.395	23,646,526	+0.27(+5.20%)
Apr 16, 2009	5.067	5.171	4.970	5.128	15,550,303	+0.12(+2.31%)
Apr 15, 2009	4.943	5.047	4.897	5.013	14,447,640	+0.04(+0.85%)
Apr 14, 2009	4.897	5.132	4.792	4.970	21,962,592	+0.03(+0.70%)
Apr 13, 2009	4.897	4.955	4.758	4.935	22,876,728	-0.03(-0.70%)
Apr 09, 2009	4.943	5.044	4.843	4.970	33,334,752	+0.20(+4.29%)
Apr 08, 2009	4.484	4.843	4.372	4.765	25,450,038	+0.30(+6.66%)
Apr 07, 2009	4.584	4.597	4.449	4.468	17,250,856	-0.22(-4.70%)
Apr 06, 2009	4.754	4.789	4.634	4.688	15,761,445	-0.13(-2.72%)
Apr 03, 2009	4.700	4.866	4.681	4.820	16,384,430	+0.12(+2.46%)
Apr 02, 2009	4.561	4.789	4.541	4.704	24,519,054	+0.25(+5.64%)
Apr 01, 2009	4.596	4.611	4.365	4.453	21,201,368	+0.06(+1.32%)
Mar 31, 2009	4.433	4.524	4.329	4.395	25,248,680	+0.12(+2.80%)
Mar 30, 2009	4.368	4.391	4.182	4.275	18,879,972	-0.38(-8.13%)
Mar 26, 2009	4.731	4.850	4.549	4.653	48,895,884	-0.00(-0.08%)
Mar 25, 2009	4.688	4.820	4.480	4.657	32,760,626	+0.04(+0.84%)
Mar 24, 2009	4.877	4.885	4.584	4.619	29,551,758	-0.34(-6.93%)
Mar 23, 2009	4.777	4.966	4.777	4.962	32,102,186	+0.43(+9.45%)
Mar 20, 2009	4.754	4.758	4.507	4.534	31,523,008	-0.18(-3.77%)
Mar 19, 2009	4.565	4.789	4.511	4.711	30,534,628	+0.26(+5.84%)
Mar 18, 2009	4.387	4.491	4.227	4.451	25,596,150	+0.05(+1.20%)
Mar 17, 2009	4.302	4.491	4.213	4.399	23,448,676	+0.09(+2.15%)
Mar 16, 2009	4.287	4.499	4.236	4.306	16,980,890	+0.07(+1.64%)
Mar 13, 2009	4.383	4.395	4.140	4.236	0	-0.10(-2.23%)
Mar 12, 2009	4.175	4.358	4.121	4.333	24,086,472	+0.14(+3.41%)
Mar 11, 2009	4.225	4.406	4.086	4.190	19,913,756	-0.00(-0.10%)
Mar 10, 2009	3.884	4.287	3.868	4.194	31,734,086	+0.36(+9.50%)
Mar 09, 2009	3.711	4.033	3.692	3.830	22,832,158	+0.07(+1.73%)
Mar 06, 2009	3.819	3.964	3.646	3.765	0	-0.00(-0.10%)
Mar 05, 2009	3.868	3.945	3.704	3.769	24,877,424	-0.23(-5.66%)
Mar 04, 2009	3.941	4.110	3.876	3.995	28,988,466	+0.16(+4.20%)
Mar 02, 2009	4.160	4.274	3.823	3.834	51,036,644	-0.49(-11.42%)
Feb 27, 2009	4.363	4.531	4.179	4.328	0	-0.12(-2.75%)
Feb 26, 2009	4.673	4.792	4.447	4.451	25,854,852	-0.13(-2.92%)
Feb 25, 2009	4.462	4.707	4.324	4.585	45,068,524	+0.07(+1.53%)
Feb 24, 2009	4.217	4.546	4.175	4.516	49,605,976	+0.36(+8.56%)
Feb 23, 2009	4.520	4.573	4.144	4.160	51,222,956	-0.28(-6.30%)
Feb 20, 2009	4.661	4.769	4.202	4.439	65,606,592	-0.35(-7.28%)
Feb 19, 2009	5.316	5.454	4.742	4.788	55,834,752	-0.52(-9.75%)
Feb 18, 2009	5.473	5.538	5.182	5.305	23,637,912	-0.12(-2.19%)
Feb 17, 2009	5.619	5.780	5.412	5.424	22,948,436	-0.46(-7.81%)
Feb 13, 2009	5.803	6.010	5.745	5.883	17,981,088	+0.06(+1.05%)
Feb 12, 2009	5.749	5.841	5.546	5.822	27,169,048	+0.02(+0.40%)
Feb 11, 2009	5.810	5.914	5.630	5.799	21,116,582	+0.05(+0.87%)
Feb 10, 2009	5.964	6.101	5.661	5.749	24,764,754	-0.23(-3.91%)
Feb 09, 2009	6.052	6.128	5.902	5.983	19,940,964	-0.05(-0.89%)
Feb 06, 2009	5.649	6.128	5.646	6.036	28,099,896	+0.30(+5.21%)
Feb 05, 2009	5.439	5.810	5.355	5.738	32,758,608	+0.27(+4.98%)
Feb 04, 2009	5.297	5.523	5.247	5.466	30,035,882	+0.15(+2.88%)
Feb 03, 2009	5.259	5.370	5.224	5.312	23,363,372	+0.09(+1.76%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services