Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.782	7.998	7.750	7.782	15,884,625	-0.15(-1.84%)
May 27, 2010	7.794	7.935	7.760	7.928	16,952,356	+0.33(+4.36%)
May 26, 2010	7.668	7.798	7.565	7.597	507	+0.06(+0.78%)
May 25, 2010	7.155	7.545	7.155	7.537	24,751,752	+0.05(+0.63%)
May 24, 2010	7.597	7.668	7.490	7.490	18,525,148	-0.15(-2.01%)
May 21, 2010	7.325	7.699	7.289	7.644	24,040,710	+0.11(+1.52%)
May 20, 2010	7.534	7.738	7.486	7.530	253	-0.43(-5.40%)
May 19, 2010	8.136	8.184	7.821	7.959	30,996,774	-0.25(-3.07%)
May 18, 2010	8.448	8.574	8.152	8.211	507	-0.12(-1.42%)
May 17, 2010	8.558	8.613	8.156	8.329	20,308,526	-0.20(-2.31%)
May 14, 2010	8.526	8.751	8.381	8.526	21,102,116	-0.24(-2.74%)
May 13, 2010	8.798	8.893	8.672	8.767	16,337,555	-0.06(-0.71%)
May 12, 2010	8.672	8.883	8.641	8.830	18,984,564	+0.24(+2.75%)
May 11, 2010	8.558	8.676	8.554	8.593	26,105,764	+0.13(+1.54%)
May 10, 2010	8.353	8.471	8.282	8.463	23,346,714	+0.45(+5.66%)
May 07, 2010	8.290	8.448	7.896	8.010	38,162,116	-0.28(-3.42%)
May 06, 2010	8.302	8.779	7.924	8.294	18,996	-0.51(-5.77%)
May 05, 2010	8.964	9.047	8.688	8.802	24,233,020	-0.39(-4.24%)
May 04, 2010	9.315	9.378	9.129	9.192	17,105,922	-0.32(-3.32%)
May 03, 2010	9.370	9.586	9.370	9.508	13,622,627	+0.20(+2.20%)
Apr 30, 2010	9.397	9.452	9.216	9.303	14,685,112	-0.06(-0.67%)
Apr 29, 2010	9.401	9.496	9.326	9.366	10,127,333	+0.04(+0.38%)
Apr 28, 2010	9.248	9.366	9.204	9.330	13,295,048	+0.06(+0.64%)
Apr 27, 2010	9.575	9.602	9.251	9.271	13,791,659	-0.37(-3.80%)
Apr 26, 2010	9.716	9.716	9.586	9.638	9,784,244	-0.02(-0.16%)
Apr 23, 2010	9.350	9.665	9.342	9.653	11,690,583	+0.30(+3.20%)
Apr 22, 2010	9.224	9.385	9.137	9.354	15,067,372	+0.02(+0.25%)
Apr 21, 2010	9.480	9.480	9.267	9.330	64,258	-0.09(-1.00%)
Apr 20, 2010	9.409	9.470	9.378	9.425	9,698,593	+0.10(+1.10%)
Apr 19, 2010	9.188	9.322	9.129	9.322	9,622,042	+0.04(+0.38%)
Apr 16, 2010	9.500	9.547	9.196	9.287	18,679,972	-0.26(-2.72%)
Apr 15, 2010	9.492	9.594	9.460	9.547	9,534,343	+0.01(+0.12%)
Apr 14, 2010	9.464	9.547	9.378	9.535	9,270,238	+0.09(+0.92%)
Apr 13, 2010	9.500	9.523	9.358	9.448	7,692,470	-0.09(-0.99%)
Apr 12, 2010	9.527	9.653	9.468	9.543	9,532,272	+0.04(+0.41%)
Apr 09, 2010	9.468	9.547	9.449	9.504	9,466,543	+0.07(+0.79%)
Apr 08, 2010	9.307	9.460	9.224	9.429	8,804,302	+0.08(+0.84%)
Apr 07, 2010	9.468	9.484	9.311	9.350	9,720,666	-0.14(-1.45%)
Apr 06, 2010	9.456	9.571	9.397	9.488	11,533,280	+0.06(+0.58%)
Apr 05, 2010	9.236	9.441	9.236	9.433	10,191,785	+0.22(+2.40%)
Apr 01, 2010	9.165	9.212	9.212	9.212	14,194,387	+0.11(+1.21%)
Mar 31, 2010	9.086	9.184	9.054	9.102	13,519,306	-0.01(-0.13%)
Mar 30, 2010	9.125	9.125	9.011	9.114	11,677,531	+0.06(+0.65%)
Mar 29, 2010	8.991	9.121	8.980	9.054	19,104,880	+0.09(+1.01%)
Mar 26, 2010	8.964	9.031	8.913	8.964	22,600,598	+0.02(+0.22%)
Mar 25, 2010	9.062	9.121	8.932	8.944	21,776,910	-0.07(-0.74%)
Mar 24, 2010	8.932	9.051	8.893	9.011	12,581,291	+0.02(+0.18%)
Mar 23, 2010	8.842	9.015	8.818	8.995	13,328,773	+0.13(+1.42%)
Mar 22, 2010	8.775	8.917	8.668	8.869	13,377,758	-0.01(-0.09%)
Mar 19, 2010	9.019	9.023	8.755	8.877	14,098,660	-0.11(-1.27%)
Mar 18, 2010	9.125	9.125	8.893	8.991	15,055,611	-0.11(-1.21%)
Mar 17, 2010	9.094	9.196	9.047	9.102	16,125,875	-0.00(-0.04%)
Mar 16, 2010	8.999	9.121	8.921	9.106	12,245,230	+0.16(+1.81%)
Mar 15, 2010	8.865	8.944	8.843	8.944	12,200,856	-0.07(-0.79%)
Mar 12, 2010	9.031	9.082	8.936	9.015	11,258,653	+0.03(+0.31%)
Mar 11, 2010	8.901	9.011	8.834	8.987	9,907,834	+0.04(+0.40%)
Mar 10, 2010	8.952	9.047	8.905	8.952	20,588,326	+0.00(+0.04%)
Mar 09, 2010	8.913	8.989	8.878	8.948	13,356,999	-0.02(-0.26%)
Mar 08, 2010	9.074	9.105	8.921	8.972	12,962,459	-0.11(-1.17%)
Mar 05, 2010	8.948	9.086	8.917	9.078	15,922,169	+0.23(+2.57%)
Mar 04, 2010	8.866	8.968	8.744	8.850	13,847,154	-0.02(-0.18%)
Mar 03, 2010	8.748	8.913	8.740	8.866	13,825,856	+0.12(+1.39%)
Mar 02, 2010	8.673	8.807	8.670	8.744	16,996,400	+0.09(+1.00%)
Mar 01, 2010	8.489	8.658	8.481	8.658	17,026,532	+0.20(+2.41%)
Feb 26, 2010	8.556	8.579	8.399	8.454	17,970,478	-0.07(-0.87%)
Feb 25, 2010	8.344	8.544	8.261	8.528	12,544,715	+0.05(+0.60%)
Feb 24, 2010	8.344	8.485	8.308	8.477	18,996,074	+0.13(+1.60%)
Feb 23, 2010	8.434	8.489	8.257	8.344	17,077,522	-0.13(-1.48%)
Feb 22, 2010	8.756	8.819	8.426	8.469	20,806,698	-0.26(-2.97%)
Feb 19, 2010	8.662	8.736	8.591	8.728	17,166,398	+0.03(+0.36%)
Feb 18, 2010	8.681	8.815	8.489	8.697	22,704,024	-0.09(-1.03%)
Feb 17, 2010	8.787	8.834	8.705	8.787	13,900,413	+0.01(+0.09%)
Feb 16, 2010	8.650	8.779	8.650	8.779	17,696,462	+0.29(+3.37%)
Feb 12, 2010	8.391	8.493	8.493	8.493	20,573,294	-0.02(-0.23%)
Feb 11, 2010	8.273	8.528	8.214	8.513	18,406,604	+0.21(+2.55%)
Feb 10, 2010	8.265	8.360	8.128	8.301	23,055,412	+0.04(+0.43%)
Feb 09, 2010	8.159	8.399	8.140	8.265	27,015,118	+0.22(+2.73%)
Feb 08, 2010	7.979	8.148	7.947	8.046	24,697,028	+0.09(+1.18%)
Feb 05, 2010	7.955	8.069	7.657	7.951	36,549,412	-0.08(-1.03%)
Feb 04, 2010	8.430	8.430	8.026	8.034	24,741,062	-0.47(-5.49%)
Feb 03, 2010	8.571	8.638	8.473	8.501	11,837,050	-0.12(-1.37%)
Feb 02, 2010	8.493	8.670	8.367	8.619	25,214,020	+0.23(+2.74%)
Feb 01, 2010	8.285	8.434	8.238	8.389	21,688,822	+0.21(+2.57%)
Jan 29, 2010	8.532	8.728	8.124	8.179	26,605,258	-0.34(-3.96%)
Jan 28, 2010	8.697	8.803	8.450	8.516	28,553,686	-0.11(-1.27%)
Jan 27, 2010	8.685	8.744	8.450	8.626	16,794,110	-0.08(-0.95%)
Jan 26, 2010	8.548	8.883	8.548	8.709	21,452,826	-0.20(-2.20%)
Jan 25, 2010	8.827	8.976	8.783	8.905	18,128,256	+0.22(+2.58%)
Jan 22, 2010	8.783	8.940	8.666	8.681	29,184,346	-0.20(-2.21%)
Jan 21, 2010	9.109	9.223	8.850	8.878	26,704,682	-0.20(-2.25%)
Jan 20, 2010	8.999	9.235	8.944	9.082	32,643,612	+0.02(+0.17%)
Jan 19, 2010	8.933	9.325	8.929	9.066	56,526,216	+0.68(+8.10%)
Jan 15, 2010	8.501	8.387	8.387	8.387	17,292,238	-0.13(-1.52%)
Jan 14, 2010	8.438	8.630	8.438	8.516	17,695,530	-0.05(-0.60%)
Jan 13, 2010	8.575	8.646	8.532	8.568	18,490,462	+0.01(+0.09%)
Jan 12, 2010	8.756	8.756	8.548	8.560	13,570,615	-0.26(-2.94%)
Jan 11, 2010	8.917	8.995	8.756	8.819	12,733,037	-0.05(-0.62%)
Jan 08, 2010	8.795	8.874	8.721	8.874	9,770,244	+0.07(+0.80%)
Jan 07, 2010	8.854	8.858	8.701	8.803	12,839,233	-0.06(-0.71%)
Jan 06, 2010	8.622	8.889	8.556	8.866	25,251,882	+0.28(+3.24%)
Jan 05, 2010	8.442	8.642	8.442	8.587	15,402,676	+0.11(+1.25%)
Jan 04, 2010	8.414	8.497	8.399	8.481	14,581,913	+0.21(+2.51%)
Dec 31, 2009	8.399	8.273	8.273	8.273	13,153,781	-0.09(-1.03%)
Dec 30, 2009	8.332	8.383	8.293	8.360	15,744,661	-0.00(-0.05%)
Dec 29, 2009	8.387	8.426	8.352	8.363	10,480,631	+0.02(+0.28%)
Dec 28, 2009	8.446	8.446	8.305	8.340	6,600,194	-0.05(-0.56%)
Dec 24, 2009	8.324	8.411	8.324	8.387	2,096,357	+0.05(+0.61%)
Dec 23, 2009	8.316	8.352	8.210	8.336	7,366,068	+0.05(+0.66%)
Dec 22, 2009	8.238	8.294	8.203	8.281	9,671,463	+0.06(+0.76%)
Dec 21, 2009	8.144	8.261	8.144	8.218	8,324,765	+0.10(+1.26%)
Dec 18, 2009	8.210	8.222	8.046	8.116	16,648,894	+0.03(+0.34%)
Dec 17, 2009	8.155	8.191	8.030	8.089	8,258,604	-0.09(-1.10%)
Dec 16, 2009	8.171	8.218	8.089	8.179	9,216,842	+0.10(+1.21%)
Dec 15, 2009	7.936	8.132	7.928	8.081	11,283,123	+0.11(+1.33%)
Dec 14, 2009	8.032	8.046	7.971	7.975	12,814,535	+0.29(+3.73%)
Dec 11, 2009	7.700	7.763	7.653	7.688	11,700,459	-0.01(-0.10%)
Dec 10, 2009	7.669	7.724	7.590	7.696	13,719,095	+0.11(+1.40%)
Dec 09, 2009	7.618	7.692	7.512	7.590	13,682,286	-0.00(-0.05%)
Dec 08, 2009	7.598	7.688	7.555	7.594	13,026,322	-0.12(-1.52%)
Dec 07, 2009	7.735	7.797	7.653	7.712	17,463,774	-0.00(-0.05%)
Dec 04, 2009	7.860	8.020	7.622	7.715	18,831,734	-0.08(-1.00%)
Dec 03, 2009	7.934	8.005	7.790	7.794	14,970,723	-0.09(-1.14%)
Dec 02, 2009	7.887	7.930	7.809	7.883	21,729,734	+0.00(+0.00%)
Dec 01, 2009	7.860	7.942	7.805	7.883	18,793,862	+0.11(+1.46%)
Nov 30, 2009	7.840	7.876	7.669	7.770	18,870,850	-0.03(-0.40%)
Nov 27, 2009	7.852	7.852	7.637	7.801	9,498,444	-0.22(-2.73%)
Nov 25, 2009	7.950	8.044	7.868	8.020	12,962,319	+0.29(+3.69%)
Nov 24, 2009	7.848	7.958	7.712	7.735	12,622,925	-0.10(-1.30%)
Nov 23, 2009	7.895	7.997	7.782	7.837	11,408,628	+0.08(+1.06%)
Nov 20, 2009	7.684	7.778	7.598	7.755	18,599,342	+0.01(+0.15%)
Nov 19, 2009	7.919	7.919	7.672	7.743	13,533,383	-0.22(-2.80%)
Nov 18, 2009	8.067	8.067	7.837	7.965	12,320,184	-0.05(-0.68%)
Nov 17, 2009	8.032	8.047	7.919	8.020	11,105,010	-0.05(-0.63%)
Nov 16, 2009	7.813	8.071	7.813	8.071	16,222,457	+0.24(+3.04%)
Nov 13, 2009	7.727	7.911	7.669	7.833	12,780,895	+0.08(+1.06%)
Nov 12, 2009	7.837	7.954	7.715	7.751	13,435,071	-0.12(-1.54%)
Nov 11, 2009	8.001	8.001	7.782	7.872	12,430,015	-0.01(-0.10%)
Nov 10, 2009	7.864	7.926	7.731	7.880	10,806,511	-0.00(-0.05%)
Nov 09, 2009	7.739	7.891	7.739	7.883	11,950,352	+0.24(+3.12%)
Nov 06, 2009	7.602	7.747	7.567	7.645	10,481,139	-0.03(-0.36%)
Nov 05, 2009	7.563	7.712	7.504	7.672	13,443,260	+0.16(+2.13%)
Nov 04, 2009	7.536	7.653	7.489	7.512	16,317,535	+0.07(+0.94%)
Nov 03, 2009	7.129	7.458	7.110	7.442	19,460,192	+0.22(+3.08%)
Nov 02, 2009	7.415	7.504	7.098	7.219	22,355,884	-0.14(-1.96%)
Oct 30, 2009	7.571	7.579	7.241	7.364	23,949,562	-0.26(-3.43%)
Oct 29, 2009	7.469	7.669	7.231	7.626	23,918,094	+0.50(+6.96%)
Oct 28, 2009	7.325	7.442	7.122	7.129	20,432,848	-0.26(-3.54%)
Oct 27, 2009	7.387	7.540	7.348	7.391	14,566,197	+0.02(+0.26%)
Oct 26, 2009	7.501	7.735	7.325	7.372	22,260,440	-0.10(-1.36%)
Oct 23, 2009	7.504	7.528	7.422	7.473	16,269,204	-0.26(-3.33%)
Oct 22, 2009	7.747	7.751	7.598	7.731	15,482,550	-0.02(-0.25%)
Oct 21, 2009	7.676	7.938	7.672	7.751	19,340,484	-0.01(-0.10%)
Oct 20, 2009	7.661	7.762	7.645	7.758	13,071,730	-0.10(-1.29%)
Oct 19, 2009	7.747	7.887	7.743	7.860	10,134,913	+0.07(+0.90%)
Oct 16, 2009	7.833	7.891	7.723	7.790	14,931,898	-0.11(-1.43%)
Oct 15, 2009	7.688	7.911	7.661	7.903	16,341,418	+0.18(+2.33%)
Oct 14, 2009	7.735	7.758	7.641	7.723	12,254,753	+0.04(+0.51%)
Oct 13, 2009	7.629	7.723	7.501	7.684	14,021,535	+0.07(+0.87%)
Oct 12, 2009	7.747	7.786	7.579	7.618	9,108,857	+0.04(+0.57%)
Oct 09, 2009	7.551	7.629	7.508	7.575	11,668,694	-0.01(-0.15%)
Oct 08, 2009	7.227	7.626	7.208	7.587	27,325,666	+0.38(+5.20%)
Oct 07, 2009	7.172	7.211	7.086	7.211	12,594,106	+0.07(+0.93%)
Oct 06, 2009	7.020	7.215	6.977	7.145	18,614,762	+0.25(+3.63%)
Oct 05, 2009	6.594	6.946	6.575	6.895	28,633,588	+0.30(+4.50%)
Oct 02, 2009	6.481	6.731	6.473	6.598	19,616,462	+0.00(+0.00%)
Oct 01, 2009	6.961	7.016	6.586	6.598	28,048,666	-0.38(-5.48%)
Sep 30, 2009	7.137	7.169	6.891	6.981	22,943,400	-0.12(-1.65%)
Sep 29, 2009	7.012	7.176	6.977	7.098	11,948,747	+0.05(+0.72%)
Sep 28, 2009	6.965	7.075	6.887	7.047	11,420,252	+0.12(+1.75%)
Sep 25, 2009	6.985	7.114	6.899	6.926	11,974,101	-0.10(-1.45%)
Sep 24, 2009	7.223	7.227	6.981	7.028	12,164,326	-0.16(-2.23%)
Sep 23, 2009	7.434	7.458	7.184	7.188	13,323,871	-0.23(-3.06%)
Sep 22, 2009	7.297	7.430	7.290	7.415	11,711,965	+0.22(+3.04%)
Sep 21, 2009	7.055	7.235	6.985	7.196	11,039,763	+0.02(+0.27%)
Sep 18, 2009	7.290	7.321	7.090	7.176	14,519,719	-0.07(-1.02%)
Sep 17, 2009	7.454	7.504	7.211	7.251	16,414,803	-0.08(-1.11%)
Sep 16, 2009	7.383	7.465	7.282	7.332	16,317,264	+0.01(+0.20%)
Sep 15, 2009	7.204	7.372	7.169	7.317	20,293,222	+0.17(+2.35%)
Sep 14, 2009	7.040	7.215	7.001	7.149	24,320,252	+0.04(+0.55%)
Sep 11, 2009	6.946	7.122	6.922	7.110	17,416,134	+0.21(+3.00%)
Sep 10, 2009	6.754	6.961	6.606	6.903	14,274,733	+0.21(+3.21%)
Sep 09, 2009	6.762	6.860	6.649	6.688	13,715,446	-0.07(-1.04%)
Sep 08, 2009	6.668	6.762	6.590	6.758	12,817,746	+0.21(+3.28%)
Sep 04, 2009	6.446	6.543	6.360	6.543	7,206,674	+0.14(+2.20%)
Sep 03, 2009	6.317	6.458	6.313	6.403	14,166,392	+0.09(+1.49%)
Sep 02, 2009	6.258	6.360	6.176	6.309	25,524,570	+0.02(+0.25%)
Sep 01, 2009	6.415	6.520	6.278	6.293	14,307,291	-0.13(-2.01%)
Aug 31, 2009	6.465	6.559	6.368	6.422	14,784,730	-0.14(-2.14%)
Aug 28, 2009	6.680	6.762	6.536	6.563	12,513,140	-0.10(-1.52%)
Aug 27, 2009	6.723	6.723	6.520	6.665	10,575,248	-0.08(-1.22%)
Aug 26, 2009	6.735	6.809	6.602	6.747	8,709,187	+0.00(+0.06%)
Aug 25, 2009	6.778	6.910	6.704	6.743	13,281,243	-0.03(-0.40%)
Aug 24, 2009	6.805	6.879	6.704	6.770	10,486,544	+0.02(+0.23%)
Aug 21, 2009	6.665	6.762	6.646	6.754	10,943,553	+0.16(+2.48%)
Aug 20, 2009	6.436	6.599	6.412	6.591	11,513,907	+0.14(+2.23%)
Aug 19, 2009	6.280	6.482	6.222	6.447	15,865,443	+0.11(+1.72%)
Aug 18, 2009	6.280	6.366	6.253	6.339	14,211,139	-0.02(-0.25%)
Aug 17, 2009	6.393	6.447	6.253	6.354	13,776,372	-0.19(-2.85%)
Aug 14, 2009	6.677	6.704	6.447	6.541	9,691,468	-0.14(-2.04%)
Aug 13, 2009	6.723	6.762	6.591	6.677	9,804,636	+0.00(+0.06%)
Aug 12, 2009	6.556	6.723	6.541	6.673	10,032,332	+0.15(+2.32%)
Aug 11, 2009	6.700	6.708	6.502	6.521	12,245,934	-0.17(-2.61%)
Aug 10, 2009	6.241	6.731	6.241	6.696	13,863,091	+0.12(+1.77%)
Aug 07, 2009	6.455	6.607	6.366	6.580	14,469,993	+0.22(+3.48%)
Aug 06, 2009	6.626	6.700	6.253	6.358	17,268,312	-0.26(-3.93%)
Aug 05, 2009	6.747	6.782	6.549	6.618	19,020,930	-0.15(-2.18%)
Aug 04, 2009	6.692	6.799	6.630	6.766	14,493,275	+0.02(+0.25%)
Aug 03, 2009	6.634	6.813	6.580	6.750	16,376,786	+0.26(+4.06%)
Jul 31, 2009	6.463	6.560	6.327	6.486	11,610,249	-0.01(-0.18%)
Jul 30, 2009	6.451	6.576	6.358	6.498	9,908,098	+0.17(+2.77%)
Jul 29, 2009	6.346	6.409	6.226	6.323	12,418,571	-0.13(-2.05%)
Jul 28, 2009	6.514	6.514	6.288	6.455	11,729,093	-0.13(-2.01%)
Jul 27, 2009	6.510	6.618	6.420	6.587	14,783,088	+0.17(+2.60%)
Jul 24, 2009	6.331	6.436	6.257	6.420	3,725	+0.06(+0.98%)
Jul 23, 2009	6.160	6.463	6.160	6.358	19,041,388	+0.21(+3.35%)
Jul 22, 2009	6.191	6.245	6.094	6.152	14,403,298	-0.14(-2.16%)
Jul 21, 2009	6.308	6.397	6.086	6.288	13,607,301	+0.04(+0.62%)
Jul 20, 2009	6.144	6.276	6.129	6.249	10,857,864	+0.16(+2.55%)
Jul 17, 2009	6.090	6.140	5.977	6.094	13,608,446	-0.01(-0.19%)
Jul 16, 2009	5.845	6.133	5.830	6.105	12,490,631	+0.17(+2.88%)
Jul 15, 2009	5.818	5.993	5.814	5.934	19,714,404	+0.23(+3.95%)
Jul 14, 2009	5.717	5.787	5.565	5.709	22,910,218	+0.07(+1.31%)
Jul 13, 2009	5.495	5.651	5.468	5.635	26,597,802	+0.09(+1.54%)
Jul 10, 2009	5.476	5.604	5.371	5.550	16,234,550	-0.01(-0.14%)
Jul 09, 2009	5.445	5.678	5.371	5.557	21,063,160	+0.17(+3.10%)
Jul 08, 2009	5.293	5.523	5.282	5.390	20,840,582	+0.02(+0.29%)
Jul 07, 2009	5.655	5.655	5.355	5.375	19,637,764	-0.29(-5.08%)
Jul 06, 2009	5.554	5.666	5.402	5.662	15,851,917	-0.02(-0.41%)
Jul 02, 2009	5.892	5.892	5.686	5.686	11,460,196	-0.29(-4.88%)
Jul 01, 2009	6.129	6.191	5.966	5.977	15,855,398	-0.09(-1.47%)
Jun 30, 2009	6.063	6.187	5.938	6.067	12,803,436	-0.01(-0.19%)
Jun 29, 2009	5.954	6.137	5.946	6.078	16,237,355	+0.14(+2.36%)
Jun 26, 2009	6.028	6.067	5.896	5.938	28,753,990	-0.11(-1.86%)
Jun 25, 2009	5.915	6.102	5.899	6.051	15,186,582	+0.26(+4.43%)
Jun 24, 2009	5.748	5.934	5.717	5.795	14,625,457	+0.09(+1.57%)
Jun 23, 2009	5.686	5.825	5.577	5.705	17,974,456	+0.07(+1.24%)
Jun 22, 2009	5.911	5.927	5.627	5.635	17,106,582	-0.38(-6.27%)
Jun 19, 2009	6.261	6.296	5.946	6.012	22,358,664	-0.16(-2.58%)
Jun 18, 2009	6.098	6.234	6.032	6.172	12,732,192	+0.04(+0.70%)
Jun 17, 2009	6.257	6.265	5.977	6.129	18,385,396	-0.17(-2.65%)
Jun 16, 2009	6.486	6.587	6.241	6.296	15,736,104	-0.19(-2.94%)
Jun 15, 2009	6.611	6.669	6.393	6.486	12,493,243	-0.24(-3.58%)
Jun 12, 2009	6.789	6.828	6.685	6.727	12,932,791	-0.13(-1.87%)
Jun 11, 2009	6.630	6.968	6.626	6.856	15,953,356	+0.23(+3.46%)
Jun 10, 2009	6.657	6.704	6.479	6.626	14,540,612	+0.07(+1.07%)
Jun 09, 2009	6.638	6.688	6.491	6.556	14,174,616	-0.02(-0.29%)
Jun 08, 2009	6.591	6.649	6.460	6.576	11,802,451	-0.02(-0.23%)
Jun 05, 2009	6.727	6.819	6.510	6.591	16,510,616	-0.10(-1.45%)
Jun 04, 2009	6.622	6.754	6.510	6.688	13,913,897	+0.15(+2.37%)
Jun 03, 2009	6.672	6.839	6.440	6.533	13,227,242	-0.26(-3.76%)
Jun 02, 2009	6.900	6.900	6.703	6.788	12,894,315	-0.10(-1.46%)

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