Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	36.82	36.82	35.36	35.79	26,006,284	-0.79(-2.16%)
Apr 29, 2009	36.06	36.67	35.79	36.58	21,543,370	+0.85(+2.38%)
Apr 28, 2009	35.09	36.25	34.99	35.73	17,102,850	+0.31(+0.89%)
Apr 27, 2009	35.37	35.76	35.11	35.42	22,720,210	-0.64(-1.79%)
Apr 24, 2009	35.87	36.47	35.75	36.06	23,296,072	+0.58(+1.63%)
Apr 23, 2009	34.90	35.59	34.66	35.49	22,844,758	+0.96(+2.79%)
Apr 22, 2009	34.84	35.13	34.41	34.52	22,035,822	-0.63(-1.79%)
Apr 21, 2009	34.41	35.18	34.15	35.15	23,212,258	+0.56(+1.63%)
Apr 20, 2009	35.36	35.41	34.52	34.59	21,704,396	-1.16(-3.24%)
Apr 17, 2009	35.97	36.14	35.59	35.75	23,379,658	+0.04(+0.12%)
Apr 16, 2009	36.36	36.37	35.26	35.70	22,084,994	-0.42(-1.15%)
Apr 15, 2009	35.97	36.25	35.52	36.12	20,718,216	+0.06(+0.18%)
Apr 14, 2009	36.22	36.48	35.76	36.05	23,954,092	-0.76(-2.06%)
Apr 13, 2009	36.53	36.91	36.02	36.81	23,295,144	-0.68(-1.81%)
Apr 09, 2009	37.67	37.83	37.10	37.49	20,420,332	+0.41(+1.10%)
Apr 08, 2009	36.68	37.41	36.50	37.08	20,760,298	+0.04(+0.12%)
Apr 07, 2009	37.40	37.46	36.78	37.04	20,472,232	-0.81(-2.13%)
Apr 06, 2009	37.77	37.93	37.19	37.85	19,261,848	-0.32(-0.84%)
Apr 03, 2009	37.85	38.40	37.59	38.17	21,375,332	+0.09(+0.24%)
Apr 02, 2009	37.91	38.60	37.64	38.07	33,367,666	+1.09(+2.94%)
Apr 01, 2009	35.74	37.20	35.65	36.99	26,405,452	+0.57(+1.58%)
Mar 31, 2009	36.52	37.11	36.16	36.41	34,516,920	+0.24(+0.66%)
Mar 30, 2009	36.57	36.76	35.72	36.17	26,416,188	-1.82(-4.80%)
Mar 26, 2009	38.23	38.40	37.45	38.00	29,370,486	+0.25(+0.67%)
Mar 25, 2009	37.55	38.00	36.73	37.74	30,880,440	+0.40(+1.06%)
Mar 24, 2009	36.95	37.90	12.18	37.35	28,423,700	-0.10(-0.26%)
Mar 23, 2009	36.55	37.46	36.43	37.45	37,526,624	+2.40(+6.86%)
Mar 20, 2009	36.57	36.81	34.80	35.04	43,975,184	-1.73(-4.71%)
Mar 19, 2009	36.96	37.47	36.19	36.77	31,801,678	+0.71(+1.98%)
Mar 18, 2009	35.04	36.27	34.64	36.06	32,950,252	+0.69(+1.96%)
Mar 17, 2009	34.17	35.38	33.81	35.37	27,206,888	+1.28(+3.77%)
Mar 16, 2009	33.39	34.77	33.39	34.08	24,508,970	+0.02(+0.05%)
Mar 13, 2009	34.59	34.65	33.63	34.07	0	-0.27(-0.77%)
Mar 12, 2009	33.42	34.39	33.11	34.33	28,813,230	+1.18(+3.56%)
Mar 11, 2009	33.09	34.01	32.67	33.15	28,366,296	-0.17(-0.50%)
Mar 10, 2009	32.43	33.45	32.10	33.32	40,524,596	+1.76(+5.58%)
Mar 09, 2009	31.21	32.27	31.14	31.56	32,624,018	+0.01(+0.02%)
Mar 06, 2009	31.15	32.14	30.58	31.55	0	+0.98(+3.21%)
Mar 05, 2009	31.44	31.55	30.39	30.57	41,120,872	-1.53(-4.76%)
Mar 04, 2009	31.98	32.73	31.87	32.10	35,257,740	+0.85(+2.72%)
Mar 02, 2009	32.15	32.59	31.24	31.25	35,666,052	-1.62(-4.94%)
Feb 27, 2009	33.53	33.99	32.80	32.88	0	-1.35(-3.94%)
Feb 26, 2009	34.85	35.36	34.08	34.22	29,014,274	-0.16(-0.47%)
Feb 25, 2009	35.36	35.53	34.26	34.39	49,271,180	-0.96(-2.73%)
Feb 24, 2009	34.26	35.65	33.89	35.35	35,514,688	+1.27(+3.72%)
Feb 23, 2009	35.73	36.21	33.88	34.08	34,736,944	-1.15(-3.27%)
Feb 20, 2009	35.46	35.85	34.51	35.24	36,724,788	-0.87(-2.41%)
Feb 19, 2009	35.73	36.67	35.73	36.11	18,772,204	+0.30(+0.85%)
Feb 18, 2009	36.01	36.39	35.52	35.80	23,201,596	-0.03(-0.09%)
Feb 17, 2009	36.41	36.78	35.80	35.84	34,781,044	-1.92(-5.09%)
Feb 13, 2009	37.75	38.31	34.12	37.76	20,045,582	-0.07(-0.19%)
Feb 12, 2009	37.88	37.94	36.79	37.83	31,831,426	-0.41(-1.06%)
Feb 11, 2009	38.35	38.69	37.71	38.24	28,951,498	+0.08(+0.20%)
Feb 10, 2009	39.90	40.37	37.86	38.16	37,556,036	-1.77(-4.43%)
Feb 09, 2009	39.93	40.54	39.49	39.93	27,758,262	-0.26(-0.64%)
Feb 06, 2009	38.94	40.24	38.79	40.19	24,887,144	+0.89(+2.25%)
Feb 05, 2009	38.35	39.40	38.08	39.30	27,832,646	+0.89(+2.30%)
Feb 04, 2009	38.79	39.13	38.10	38.42	22,473,250	-0.02(-0.06%)
Feb 03, 2009	37.87	38.52	37.53	38.44	23,314,158	+0.72(+1.92%)
Feb 02, 2009	37.30	38.02	37.09	37.72	23,193,268	-0.12(-0.33%)
Jan 30, 2009	38.79	39.01	37.66	37.84	0	-0.05(-0.14%)
Jan 29, 2009	38.91	39.00	37.89	37.89	29,410,272	-1.70(-4.30%)
Jan 28, 2009	39.16	39.72	38.61	39.59	27,313,578	+0.91(+2.36%)
Jan 27, 2009	38.25	38.97	38.00	38.68	25,407,776	+0.43(+1.12%)
Jan 26, 2009	38.33	38.84	37.63	38.25	26,134,430	+0.25(+0.66%)
Jan 23, 2009	36.70	38.16	36.58	38.00	25,021,228	+0.47(+1.24%)
Jan 22, 2009	37.52	38.08	36.64	37.53	26,697,892	-0.69(-1.80%)
Jan 21, 2009	36.72	38.36	36.71	38.22	29,613,490	+1.57(+4.27%)
Jan 20, 2009	38.06	38.74	36.49	36.65	29,975,648	-1.84(-4.78%)
Jan 16, 2009	38.68	39.14	37.76	38.49	29,065,236	+0.52(+1.37%)
Jan 15, 2009	37.40	38.23	36.62	37.97	35,966,324	+0.58(+1.55%)
Jan 14, 2009	37.99	38.19	36.93	37.39	28,251,406	-1.14(-2.97%)
Jan 13, 2009	37.87	39.01	37.87	38.54	26,797,534	+0.54(+1.41%)
Jan 12, 2009	38.76	38.96	37.80	38.00	26,455,768	-1.07(-2.75%)
Jan 09, 2009	39.64	39.71	38.74	39.07	26,431,662	-0.76(-1.91%)
Jan 08, 2009	39.50	40.16	39.29	39.84	21,230,862	+0.15(+0.38%)
Jan 07, 2009	41.00	41.35	39.35	39.69	23,900,052	-1.82(-4.38%)
Jan 06, 2009	41.62	42.09	40.96	41.50	29,640,284	+0.37(+0.90%)
Jan 05, 2009	40.87	42.05	40.64	41.13	31,597,660	+0.08(+0.18%)
Jan 02, 2009	39.83	41.48	39.48	41.06	25,557,380	+1.37(+3.45%)
Jan 01, 2009	39.12	40.04	39.12	39.69	0	+0.00(+0.00%)
Dec 31, 2008	39.12	40.04	39.12	39.69	18,570,550	+0.32(+0.80%)
Dec 30, 2008	38.37	39.43	38.23	39.37	18,641,724	+0.98(+2.56%)
Dec 29, 2008	38.23	38.49	37.78	38.39	16,771,862	+0.64(+1.71%)
Dec 26, 2008	37.52	37.88	37.27	37.75	12,609,866	+0.39(+1.05%)
Dec 24, 2008	36.91	37.55	36.69	37.36	6,938,872	+0.23(+0.61%)
Dec 23, 2008	37.61	37.98	36.94	37.13	26,405,838	-0.10(-0.27%)
Dec 22, 2008	38.42	38.63	36.79	37.23	31,427,320	-0.78(-2.06%)
Dec 19, 2008	39.48	40.06	38.01	38.02	58,425,676	-1.17(-2.98%)
Dec 18, 2008	41.05	41.18	38.76	39.19	40,020,668	-2.03(-4.93%)
Dec 17, 2008	42.09	42.39	41.05	41.22	38,759,600	-1.18(-2.77%)
Dec 16, 2008	42.36	42.96	41.83	42.39	43,341,588	+0.43(+1.02%)
Dec 15, 2008	43.03	43.25	41.35	41.97	30,767,556	-0.42(-1.00%)
Dec 12, 2008	41.38	43.24	41.17	42.39	33,187,832	-0.25(-0.58%)
Dec 11, 2008	42.39	43.96	42.23	42.64	38,304,124	+0.55(+1.30%)
Dec 10, 2008	41.21	42.60	41.01	42.09	32,912,818	+1.55(+3.81%)
Dec 09, 2008	41.47	42.17	40.36	40.54	36,698,900	-1.36(-3.24%)
Dec 08, 2008	40.80	42.54	40.72	41.90	40,918,436	+1.97(+4.93%)
Dec 05, 2008	38.02	40.39	36.61	39.93	42,662,808	+1.43(+3.71%)
Dec 04, 2008	39.41	40.22	37.83	38.50	39,913,124	-1.60(-3.99%)
Dec 03, 2008	39.63	40.37	39.17	40.10	42,085,024	-0.43(-1.06%)
Dec 02, 2008	39.57	41.29	39.19	40.53	39,247,848	+1.89(+4.89%)
Dec 01, 2008	41.05	41.13	38.64	38.64	42,301,068	-3.75(-8.85%)
Nov 28, 2008	41.99	42.52	41.28	42.39	16,139,931	-0.49(-1.15%)
Nov 26, 2008	40.70	42.93	40.39	42.89	36,649,392	+1.82(+4.44%)
Nov 25, 2008	40.34	41.63	39.86	41.06	41,029,916	+1.20(+3.00%)
Nov 24, 2008	38.45	41.72	37.65	39.87	51,285,508	+2.04(+5.41%)
Nov 21, 2008	35.12	38.12	34.49	37.82	64,782,960	+3.27(+9.46%)
Nov 20, 2008	37.09	38.23	34.49	34.56	63,726,800	-3.33(-8.79%)
Nov 19, 2008	39.24	40.24	37.75	37.89	40,996,204	-1.50(-3.80%)
Nov 18, 2008	38.09	39.73	37.56	39.38	44,017,416	+1.41(+3.70%)
Nov 17, 2008	38.69	39.48	37.88	37.98	39,085,252	-1.02(-2.61%)
Nov 14, 2008	39.67	41.50	37.55	39.00	49,604,412	-1.28(-3.17%)
Nov 13, 2008	35.99	40.49	35.05	40.28	53,574,396	+4.48(+12.53%)
Nov 12, 2008	38.29	38.76	35.71	35.79	42,197,332	-3.33(-8.51%)
Nov 11, 2008	38.72	39.90	38.07	39.12	29,681,010	-0.43(-1.08%)
Nov 10, 2008	40.01	40.47	38.73	39.55	24,970,318	+0.47(+1.20%)
Nov 07, 2008	37.67	39.36	37.56	39.08	29,949,900	+1.78(+4.78%)
Nov 06, 2008	39.30	39.82	36.72	37.30	40,220,200	-2.54(-6.37%)
Nov 05, 2008	40.82	41.68	39.37	39.83	30,847,322	-1.76(-4.23%)
Nov 04, 2008	40.12	41.98	39.79	41.59	37,857,980	+2.39(+6.11%)
Nov 03, 2008	39.07	39.84	38.66	39.20	19,673,908	-0.48(-1.22%)
Oct 31, 2008	39.29	40.42	38.41	39.68	38,549,788	+0.22(+0.57%)
Oct 30, 2008	38.36	39.84	37.67	39.46	41,073,808	+1.69(+4.48%)
Oct 29, 2008	37.35	39.54	36.92	37.77	48,624,560	+0.52(+1.40%)
Oct 28, 2008	33.90	37.70	32.52	37.25	47,175,612	+4.42(+13.47%)
Oct 27, 2008	33.29	35.37	32.39	32.83	34,358,844	-1.17(-3.44%)
Oct 24, 2008	32.46	34.82	32.22	34.00	37,178,172	-1.52(-4.28%)
Oct 23, 2008	33.45	35.70	32.14	35.52	50,653,728	+2.68(+8.15%)
Oct 22, 2008	33.99	34.49	31.98	32.84	41,814,884	-2.69(-7.57%)
Oct 21, 2008	35.98	36.91	34.58	35.54	32,960,952	-1.49(-4.04%)
Oct 20, 2008	34.10	37.24	34.05	37.03	34,379,604	+3.86(+11.64%)
Oct 17, 2008	32.74	35.86	31.65	33.17	40,840,244	-0.40(-1.19%)
Oct 16, 2008	32.27	34.25	29.59	33.57	59,777,884	+1.66(+5.20%)
Oct 15, 2008	35.37	35.37	31.08	31.91	47,239,516	-4.55(-12.49%)
Oct 14, 2008	38.66	39.37	34.66	36.46	50,923,076	-0.72(-1.93%)
Oct 13, 2008	32.01	37.50	31.61	37.18	58,276,552	+6.42(+20.85%)
Oct 10, 2008	32.18	34.45	29.52	30.76	90,633,616	-3.28(-9.64%)
Oct 09, 2008	39.23	39.30	34.05	34.05	50,683,496	-4.84(-12.45%)
Oct 08, 2008	38.37	41.05	37.45	38.89	51,410,008	-0.13(-0.34%)
Oct 07, 2008	41.50	41.79	38.59	39.02	45,988,944	-1.86(-4.54%)
Oct 06, 2008	41.30	41.41	38.65	40.88	48,938,636	-1.35(-3.20%)
Oct 03, 2008	42.54	44.53	42.06	42.23	0	-0.10(-0.23%)
Oct 02, 2008	43.36	43.62	41.96	42.32	35,380,340	-1.40(-3.21%)
Oct 01, 2008	43.36	44.20	41.74	43.73	27,509,700	-0.15(-0.34%)
Sep 30, 2008	41.95	43.99	41.81	43.88	37,838,860	+2.65(+6.43%)
Sep 29, 2008	45.23	45.49	41.23	41.23	43,984,076	-5.03(-10.87%)
Sep 26, 2008	45.75	46.34	45.17	46.25	0	-0.28(-0.59%)
Sep 25, 2008	45.27	46.90	45.27	46.53	25,920,730	+1.19(+2.63%)
Sep 24, 2008	45.61	46.06	45.14	45.34	21,117,424	-0.12(-0.27%)
Sep 23, 2008	46.37	47.02	45.16	45.46	27,480,782	-0.99(-2.14%)
Sep 22, 2008	46.93	47.74	46.15	46.46	27,493,558	-0.25(-0.54%)
Sep 19, 2008	45.52	46.87	44.53	46.71	0	+2.62(+5.94%)
Sep 18, 2008	43.28	44.42	41.96	44.09	43,945,152	+1.51(+3.54%)
Sep 17, 2008	43.09	44.63	42.29	42.58	43,714,036	-0.96(-2.21%)
Sep 16, 2008	41.94	43.82	41.23	43.55	38,457,408	+0.94(+2.21%)
Sep 15, 2008	43.17	44.58	42.61	42.61	32,700,816	-2.21(-4.93%)
Sep 12, 2008	44.10	44.94	43.87	44.81	25,173,416	+0.77(+1.74%)
Sep 11, 2008	42.81	44.15	42.36	44.05	30,736,354	+0.87(+2.02%)
Sep 10, 2008	42.37	43.47	42.20	43.17	33,364,048	+1.26(+3.01%)
Sep 09, 2008	42.66	43.27	41.89	41.91	39,758,360	-1.20(-2.79%)
Sep 08, 2008	43.27	43.81	42.38	43.12	29,047,404	+0.44(+1.03%)
Sep 05, 2008	43.09	43.48	42.08	42.67	0	-0.53(-1.23%)
Sep 04, 2008	44.76	44.89	42.99	43.21	31,068,812	-1.57(-3.52%)
Sep 03, 2008	44.21	44.92	44.12	44.78	20,224,894	+0.47(+1.07%)
Sep 02, 2008	44.95	45.01	44.27	44.31	25,252,238	-1.61(-3.51%)
Aug 29, 2008	46.61	46.67	45.81	45.92	0	-0.46(-0.99%)
Aug 28, 2008	46.45	46.54	45.41	46.38	16,653,370	+0.30(+0.65%)
Aug 27, 2008	46.14	46.28	45.65	46.08	15,466,435	+0.44(+0.97%)
Aug 26, 2008	45.64	45.83	45.14	45.64	17,578,950	+0.15(+0.33%)
Aug 25, 2008	47.12	47.12	45.24	45.49	21,324,312	-1.38(-2.94%)
Aug 22, 2008	46.64	47.23	46.41	46.87	16,118,764	-0.22(-0.47%)
Aug 21, 2008	46.41	47.40	46.36	47.09	21,100,834	+1.10(+2.38%)
Aug 20, 2008	45.39	46.28	44.95	45.99	21,974,426	+0.93(+2.07%)
Aug 19, 2008	44.02	45.39	44.02	45.06	20,438,756	+0.81(+1.83%)
Aug 18, 2008	45.05	45.39	44.05	44.25	19,518,100	-0.56(-1.26%)
Aug 15, 2008	45.45	45.60	44.50	44.82	0	-0.89(-1.96%)
Aug 14, 2008	45.33	46.19	44.94	45.71	27,245,934	+0.18(+0.39%)
Aug 13, 2008	44.04	45.58	43.93	45.53	29,035,500	+1.41(+3.21%)
Aug 12, 2008	44.79	44.79	43.89	44.12	24,018,326	-0.27(-0.62%)
Aug 11, 2008	44.67	44.94	43.85	44.39	21,610,044	-0.17(-0.38%)
Aug 08, 2008	43.75	44.58	43.23	44.56	26,686,418	+0.51(+1.16%)
Aug 07, 2008	44.78	45.04	43.99	44.05	23,895,332	-0.60(-1.34%)
Aug 06, 2008	43.49	44.78	43.30	44.65	37,006,964	+1.09(+2.51%)
Aug 05, 2008	43.58	43.98	42.69	43.55	41,600,320	-0.16(-0.37%)
Aug 04, 2008	44.38	44.75	43.34	43.72	31,276,022	-0.80(-1.79%)
Aug 01, 2008	44.34	45.12	44.06	44.51	24,791,336	-0.13(-0.30%)
Jul 31, 2008	45.49	45.93	44.46	44.65	28,656,946	-1.43(-3.09%)
Jul 30, 2008	43.88	46.16	43.52	46.07	32,764,648	+2.33(+5.34%)
Jul 29, 2008	43.74	44.19	43.01	43.74	26,678,184	+0.18(+0.42%)
Jul 28, 2008	43.75	44.07	43.36	43.55	20,769,362	-0.04(-0.08%)
Jul 25, 2008	43.32	44.33	43.24	43.59	27,321,608	+0.30(+0.68%)
Jul 24, 2008	43.64	44.08	43.05	43.29	35,912,464	-0.34(-0.79%)
Jul 23, 2008	45.27	45.31	43.47	43.64	36,180,948	-1.57(-3.48%)
Jul 22, 2008	45.68	46.20	44.95	45.21	28,553,802	-0.68(-1.47%)
Jul 21, 2008	45.71	45.91	45.13	45.89	31,490,550	+0.45(+1.00%)
Jul 18, 2008	45.37	45.98	44.98	45.43	30,575,046	+0.20(+0.44%)
Jul 17, 2008	45.48	45.80	44.33	45.23	38,893,800	-0.38(-0.83%)
Jul 16, 2008	47.17	47.31	45.44	45.61	38,264,336	-1.60(-3.39%)
Jul 15, 2008	48.70	49.02	47.06	47.21	28,907,392	-1.78(-3.64%)
Jul 14, 2008	48.90	49.27	48.31	49.00	22,130,924	+0.29(+0.60%)
Jul 11, 2008	50.14	50.47	48.13	48.71	32,921,936	-2.11(-4.16%)
Jul 10, 2008	49.49	50.82	48.85	50.82	34,287,740	+1.24(+2.49%)
Jul 09, 2008	50.84	51.10	49.49	49.58	27,078,346	-0.99(-1.96%)
Jul 08, 2008	50.72	51.23	49.92	50.57	36,859,284	-0.54(-1.06%)
Jul 07, 2008	51.80	52.45	50.58	51.12	28,934,376	-0.96(-1.84%)
Jul 04, 2008	51.63	52.50	51.21	52.07	17,809,266	+0.00(+0.00%)
Jul 03, 2008	51.63	52.50	51.21	52.07	17,809,266	+0.64(+1.24%)
Jul 02, 2008	52.32	52.80	51.30	51.44	33,297,082	-0.88(-1.68%)
Jul 01, 2008	51.88	52.59	51.60	52.31	25,440,606	-0.03(-0.05%)
Jun 30, 2008	51.90	52.54	51.48	52.34	23,375,348	+0.70(+1.36%)
Jun 27, 2008	51.39	52.44	51.39	51.64	32,339,146	+0.21(+0.40%)
Jun 26, 2008	52.34	52.91	51.43	51.43	27,702,558	-1.03(-1.96%)
Jun 25, 2008	52.17	52.89	51.40	52.46	26,862,832	+0.38(+0.73%)
Jun 24, 2008	52.05	52.55	51.75	52.08	19,860,608	-0.22(-0.42%)
Jun 23, 2008	50.70	52.31	50.70	52.30	23,071,594	+1.29(+2.53%)
Jun 20, 2008	51.38	51.78	50.73	51.01	28,466,842	-0.13(-0.25%)
Jun 19, 2008	52.57	52.82	51.14	51.14	29,062,080	-1.27(-2.42%)
Jun 18, 2008	52.76	52.96	51.65	52.41	24,657,146	-0.59(-1.11%)
Jun 17, 2008	52.69	53.27	52.30	52.99	17,358,322	+0.46(+0.88%)
Jun 16, 2008	52.54	53.27	52.33	52.53	14,310,014	+0.05(+0.09%)
Jun 13, 2008	51.45	52.65	51.22	52.48	17,724,314	+0.71(+1.37%)
Jun 12, 2008	52.20	52.20	51.51	51.77	25,162,836	-0.72(-1.37%)
Jun 11, 2008	52.56	52.79	51.88	52.49	21,149,472	+0.34(+0.65%)
Jun 10, 2008	52.65	53.43	51.56	52.15	29,306,708	-1.28(-2.39%)
Jun 09, 2008	52.77	53.48	52.53	53.43	21,848,892	+0.90(+1.71%)
Jun 06, 2008	53.12	53.93	51.93	52.53	35,183,736	-0.26(-0.49%)
Jun 05, 2008	50.90	52.92	50.90	52.79	26,364,710	+2.09(+4.11%)
Jun 04, 2008	51.31	51.59	50.44	50.71	26,043,980	-0.96(-1.86%)
Jun 03, 2008	52.29	52.91	51.55	51.67	26,591,846	-0.80(-1.52%)
Jun 02, 2008	52.17	52.64	51.65	52.46	22,068,088	+0.12(+0.22%)
May 30, 2008	52.34	52.53	51.93	52.35	22,509,030	+0.15(+0.29%)
May 29, 2008	52.82	53.06	52.18	52.20	24,939,200	-0.82(-1.55%)
May 28, 2008	52.20	53.10	52.04	53.02	19,894,974	+0.44(+0.84%)
May 27, 2008	52.77	52.95	52.04	52.58	24,288,140	-0.61(-1.14%)
May 26, 2008	53.92	54.16	53.06	53.18	0	+0.00(+0.00%)
May 23, 2008	53.92	54.16	53.06	53.18	21,750,884	-0.62(-1.16%)
May 22, 2008	54.30	54.60	53.71	53.81	32,925,932	-0.59(-1.08%)
May 21, 2008	54.51	55.24	54.22	54.39	41,658,692	-0.04(-0.07%)
May 20, 2008	54.25	54.51	53.97	54.43	30,818,586	+0.47(+0.87%)
May 19, 2008	53.12	54.28	53.01	53.96	24,452,752	+0.96(+1.81%)
May 16, 2008	52.28	53.05	52.21	53.00	30,877,072	+1.00(+1.92%)
May 15, 2008	51.99	52.06	51.43	52.00	25,445,274	+0.41(+0.79%)
May 14, 2008	51.73	52.27	51.48	51.59	25,382,582	-0.01(-0.01%)
May 13, 2008	51.44	51.73	50.85	51.60	20,141,088	+0.20(+0.38%)
May 12, 2008	51.32	51.52	50.93	51.40	17,755,100	-0.02(-0.03%)
May 09, 2008	51.48	51.69	50.79	51.42	21,422,836	-0.03(-0.05%)
May 08, 2008	50.42	51.66	50.32	51.45	28,551,742	+1.14(+2.27%)
May 07, 2008	51.09	51.11	50.23	50.31	28,245,278	-0.84(-1.64%)
May 06, 2008	50.21	51.20	50.21	51.14	20,624,358	+0.66(+1.31%)
May 05, 2008	50.33	51.14	50.28	50.48	17,158,512	+0.16(+0.31%)
May 02, 2008	50.44	50.61	49.97	50.33	19,525,898	+0.20(+0.40%)

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.

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Chevron Corp (NY: CVX )

Historical Prices

Sections

Services