Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.24	10.91	10.24	10.67	3,002,568	+0.46(+4.52%)
Jun 29, 2009	10.07	10.34	10.03	10.21	1,057,562	+0.14(+1.37%)
Jun 26, 2009	9.893	10.14	9.821	10.07	1,806,717	+0.09(+0.92%)
Jun 25, 2009	9.887	10.14	9.880	9.979	1,567,706	+0.17(+1.75%)
Jun 24, 2009	9.518	9.986	9.518	9.808	1,246,454	+0.40(+4.27%)
Jun 23, 2009	9.353	9.472	9.044	9.406	1,824,535	+0.09(+0.99%)
Jun 22, 2009	9.623	9.683	9.254	9.314	1,516,594	-0.38(-3.87%)
Jun 19, 2009	9.775	9.801	9.524	9.689	1,828,028	-0.01(-0.07%)
Jun 18, 2009	9.459	9.768	9.419	9.696	1,548,935	+0.28(+2.94%)
Jun 17, 2009	9.485	9.557	9.241	9.419	3,233,697	-0.47(-4.73%)
Jun 16, 2009	10.40	10.54	9.887	9.887	1,638,552	-0.51(-4.94%)
Jun 15, 2009	10.82	10.82	10.31	10.40	910,419	-0.58(-5.28%)
Jun 12, 2009	11.05	11.22	10.76	10.98	969,562	-0.11(-0.95%)
Jun 11, 2009	10.91	11.26	10.91	11.09	1,086,681	-0.05(-0.41%)
Jun 10, 2009	11.00	11.34	10.88	11.13	1,268,710	+0.24(+2.24%)
Jun 09, 2009	11.03	11.03	10.60	10.89	1,017,777	-0.08(-0.72%)
Jun 08, 2009	10.96	11.06	10.71	10.97	668,460	-0.13(-1.19%)
Jun 05, 2009	11.36	11.36	10.91	11.10	1,248,480	-0.05(-0.47%)
Jun 04, 2009	10.93	11.16	10.69	11.15	834,480	+0.25(+2.30%)
Jun 03, 2009	10.89	11.07	10.73	10.90	1,216,723	-0.12(-1.08%)
Jun 02, 2009	10.73	11.11	10.71	11.02	825,734	+0.19(+1.76%)
Jun 01, 2009	10.72	10.88	10.70	10.83	1,131,488	+0.21(+1.98%)
May 29, 2009	10.41	10.62	10.23	10.62	1,227,314	+0.28(+2.74%)
May 28, 2009	10.20	10.37	10.02	10.33	691,797	+0.21(+2.08%)
May 27, 2009	10.43	10.60	10.10	10.12	883,091	-0.33(-3.15%)
May 26, 2009	9.926	10.55	9.729	10.45	1,248,986	+0.45(+4.48%)
May 22, 2009	10.05	10.17	9.906	10.01	491,214	-0.01(-0.13%)
May 21, 2009	10.10	10.26	9.880	10.02	1,064,534	-0.23(-2.25%)
May 20, 2009	10.60	10.76	10.21	10.25	1,371,293	-0.24(-2.32%)
May 19, 2009	10.52	10.58	10.35	10.49	1,397,080	-0.03(-0.31%)
May 18, 2009	10.53	10.59	10.41	10.53	1,438,360	+0.16(+1.52%)
May 15, 2009	10.19	10.61	10.08	10.37	1,336,317	+0.14(+1.42%)
May 14, 2009	10.04	10.37	9.972	10.22	1,667,252	+0.17(+1.70%)
May 13, 2009	10.78	10.78	9.986	10.05	1,988,702	-0.93(-8.46%)
May 12, 2009	11.15	11.15	10.54	10.98	1,774,276	-0.11(-0.95%)
May 11, 2009	11.03	11.26	10.86	11.09	2,476,739	-0.16(-1.41%)
May 08, 2009	10.13	11.24	10.02	11.24	2,966,318	+1.24(+12.38%)
May 07, 2009	10.78	10.86	9.860	10.01	1,665,031	-0.62(-5.83%)
May 06, 2009	10.64	10.79	10.41	10.62	1,755,273	-0.05(-0.43%)
May 05, 2009	10.69	10.84	10.51	10.67	1,197,223	-0.07(-0.61%)
May 04, 2009	10.69	10.75	10.62	10.74	1,063,945	+0.60(+5.91%)
May 01, 2009	10.40	10.41	10.14	10.14	1,655,332	-0.32(-3.02%)
Apr 30, 2009	10.53	10.84	10.37	10.45	1,733,056	+0.01(+0.06%)
Apr 29, 2009	10.41	10.56	10.12	10.45	2,665,282	+0.03(+0.25%)
Apr 28, 2009	10.50	10.63	10.32	10.42	2,142,831	-0.24(-2.23%)
Apr 27, 2009	10.37	10.82	10.37	10.66	2,038,749	+0.01(+0.06%)
Apr 24, 2009	10.04	10.75	9.992	10.65	3,393,619	+0.65(+6.52%)
Apr 23, 2009	9.847	10.04	9.564	9.999	4,389,112	-0.26(-2.57%)
Apr 22, 2009	10.10	10.80	10.02	10.26	3,704,117	+0.21(+2.10%)
Apr 21, 2009	9.360	10.13	9.254	10.05	6,974,011	+1.61(+19.03%)
Apr 20, 2009	9.057	9.070	8.418	8.444	2,159,268	-0.67(-7.30%)
Apr 17, 2009	8.846	9.268	8.675	9.109	1,524,741	+0.26(+2.90%)
Apr 16, 2009	9.175	9.235	8.721	8.853	3,291,486	-0.22(-2.40%)
Apr 15, 2009	8.701	9.215	8.675	9.070	1,797,921	+0.30(+3.46%)
Apr 14, 2009	9.096	9.096	8.681	8.767	1,424,839	-0.45(-4.93%)
Apr 13, 2009	8.951	9.248	8.806	9.221	1,652,107	+0.14(+1.60%)
Apr 09, 2009	8.642	9.103	8.615	9.077	1,057,055	+0.65(+7.66%)
Apr 08, 2009	8.273	8.596	8.260	8.431	1,628,998	+0.22(+2.73%)
Apr 07, 2009	8.589	8.747	8.187	8.207	1,473,508	-0.54(-6.17%)
Apr 06, 2009	8.912	8.951	8.596	8.747	1,866,774	-0.30(-3.28%)
Apr 03, 2009	9.149	9.221	8.925	9.044	1,477,637	-0.08(-0.87%)
Apr 02, 2009	8.984	9.393	8.958	9.123	1,324,683	+0.35(+3.98%)
Apr 01, 2009	8.444	8.806	8.326	8.774	1,767,886	+0.20(+2.30%)
Mar 31, 2009	8.556	8.793	8.418	8.576	1,067,004	+0.10(+1.17%)
Mar 30, 2009	8.345	8.576	8.273	8.477	1,121,242	-0.57(-6.33%)
Mar 26, 2009	8.872	9.063	8.695	9.050	1,715,710	+0.26(+3.00%)
Mar 25, 2009	8.892	9.050	8.497	8.787	1,700,094	-0.01(-0.07%)
Mar 24, 2009	8.629	9.011	8.523	8.793	1,578,350	+0.00(+0.00%)
Mar 23, 2009	8.477	8.793	8.464	8.793	1,534,794	+0.72(+8.89%)
Mar 20, 2009	8.273	8.273	8.016	8.075	2,265,929	-0.05(-0.57%)
Mar 19, 2009	8.233	8.332	8.089	8.121	1,827,961	-0.01(-0.08%)
Mar 18, 2009	7.799	8.214	7.707	8.128	1,645,609	+0.24(+3.01%)
Mar 17, 2009	7.548	7.970	7.443	7.891	1,910,199	+0.36(+4.72%)
Mar 16, 2009	7.575	7.825	7.450	7.535	1,347,040	+0.14(+1.87%)
Mar 13, 2009	7.292	7.463	7.213	7.397	0	+0.03(+0.45%)
Mar 12, 2009	6.929	7.397	6.784	7.364	1,691,571	+0.41(+5.97%)
Mar 11, 2009	7.074	7.094	6.791	6.949	2,323,949	+0.03(+0.48%)
Mar 10, 2009	6.501	6.936	6.501	6.916	2,164,647	+0.45(+6.92%)
Mar 09, 2009	6.455	6.613	6.415	6.468	1,685,782	-0.07(-1.01%)
Mar 06, 2009	6.653	6.659	6.363	6.534	0	+0.06(+0.92%)
Mar 05, 2009	6.705	6.791	6.422	6.475	2,365,742	-0.28(-4.10%)
Mar 04, 2009	6.587	6.896	6.527	6.751	3,296,497	+0.18(+2.71%)
Mar 02, 2009	6.870	6.982	6.514	6.574	3,800,618	-0.40(-5.76%)
Feb 27, 2009	7.601	7.654	6.837	6.975	0	-1.29(-15.62%)
Feb 26, 2009	8.490	8.596	8.187	8.266	1,749,118	+0.01(+0.08%)
Feb 25, 2009	8.056	8.372	7.825	8.260	3,406,129	+0.20(+2.53%)
Feb 24, 2009	7.707	8.095	7.443	8.056	2,047,365	+0.55(+7.37%)
Feb 23, 2009	7.772	7.825	7.489	7.502	1,649,502	-0.24(-3.06%)
Feb 20, 2009	7.779	7.865	7.436	7.739	2,031,492	-0.15(-1.92%)
Feb 19, 2009	8.240	8.319	7.845	7.891	2,181,383	-0.26(-3.15%)
Feb 18, 2009	8.339	8.444	8.056	8.148	1,264,988	-0.17(-2.06%)
Feb 17, 2009	8.253	8.438	8.102	8.319	1,688,009	-0.22(-2.55%)
Feb 13, 2009	8.583	8.695	8.471	8.536	1,525,901	-0.06(-0.69%)
Feb 12, 2009	8.714	8.714	8.352	8.596	2,021,011	-0.12(-1.36%)
Feb 11, 2009	9.017	9.083	8.543	8.714	2,226,475	-0.28(-3.15%)
Feb 10, 2009	9.531	9.551	8.859	8.998	2,174,183	-0.63(-6.57%)
Feb 09, 2009	9.689	9.827	9.485	9.630	1,089,971	-0.08(-0.81%)
Feb 06, 2009	9.597	9.821	9.531	9.709	1,006,876	+0.06(+0.61%)
Feb 05, 2009	9.531	9.972	9.439	9.650	1,511,493	+0.03(+0.27%)
Feb 04, 2009	9.715	9.999	9.419	9.623	1,663,478	-0.02(-0.20%)
Feb 03, 2009	9.248	9.722	9.077	9.643	2,223,658	+0.41(+4.42%)
Feb 02, 2009	9.208	9.327	8.965	9.235	1,632,847	-0.12(-1.27%)
Jan 30, 2009	9.814	9.814	9.235	9.353	0	-0.40(-4.12%)
Jan 29, 2009	9.834	10.04	9.524	9.755	1,560,969	-0.38(-3.77%)
Jan 28, 2009	10.05	10.20	9.953	10.14	1,169,056	+0.26(+2.60%)
Jan 27, 2009	9.709	9.946	9.564	9.880	1,710,734	+0.24(+2.53%)
Jan 26, 2009	9.683	10.04	9.531	9.636	2,019,661	-0.05(-0.48%)
Jan 23, 2009	8.971	9.906	8.945	9.683	2,166,902	+0.41(+4.48%)
Jan 22, 2009	9.432	9.485	8.853	9.268	2,772,500	-0.37(-3.83%)
Jan 21, 2009	9.221	9.880	8.563	9.636	4,352,844	+1.61(+20.11%)
Jan 20, 2009	8.708	8.727	7.970	8.023	1,820,997	-0.76(-8.63%)
Jan 16, 2009	8.918	8.991	8.589	8.780	0	-0.03(-0.30%)
Jan 15, 2009	8.569	8.886	8.247	8.806	1,808,827	+0.24(+2.77%)
Jan 14, 2009	8.760	8.918	8.471	8.569	1,565,934	-0.51(-5.59%)
Jan 13, 2009	8.688	9.116	8.563	9.077	1,675,455	+0.39(+4.47%)
Jan 12, 2009	8.879	8.886	8.569	8.688	890,977	-0.20(-2.30%)
Jan 09, 2009	9.017	9.077	8.774	8.892	1,155,948	-0.16(-1.82%)
Jan 08, 2009	9.175	9.175	8.879	9.057	2,640,502	-0.41(-4.31%)
Jan 07, 2009	9.722	9.795	9.347	9.465	1,336,103	-0.41(-4.20%)
Jan 06, 2009	9.426	9.966	9.373	9.880	2,087,186	+0.58(+6.23%)
Jan 05, 2009	9.294	9.551	9.221	9.300	1,656,572	+0.01(+0.07%)
Jan 02, 2009	8.853	9.347	8.806	9.294	0	+0.43(+4.83%)
Jan 01, 2009	8.523	8.998	8.451	8.866	0	+0.00(+0.00%)
Dec 31, 2008	8.523	8.998	8.451	8.866	1,539,662	+0.34(+4.02%)
Dec 30, 2008	8.161	8.536	8.161	8.523	1,156,714	+0.36(+4.44%)
Dec 29, 2008	8.339	8.372	8.016	8.161	970,876	-0.14(-1.74%)
Dec 26, 2008	8.227	8.352	8.121	8.306	661,541	+0.12(+1.45%)
Dec 24, 2008	8.253	8.326	8.161	8.187	595,094	-0.08(-0.96%)
Dec 23, 2008	8.490	8.576	8.207	8.266	1,468,569	-0.21(-2.49%)
Dec 22, 2008	8.741	8.774	8.220	8.477	1,354,592	-0.29(-3.31%)
Dec 19, 2008	8.806	8.951	8.622	8.767	1,957,195	+0.01(+0.08%)
Dec 18, 2008	8.853	8.998	8.609	8.760	1,343,598	-0.10(-1.12%)
Dec 17, 2008	8.569	8.958	8.536	8.859	2,247,625	+0.20(+2.36%)
Dec 16, 2008	8.227	8.734	8.227	8.655	1,609,350	+0.41(+5.04%)
Dec 15, 2008	8.431	8.563	8.069	8.240	1,299,297	-0.16(-1.88%)
Dec 12, 2008	7.983	8.484	7.904	8.398	2,683,320	+0.31(+3.83%)
Dec 11, 2008	8.543	8.563	7.977	8.089	2,143,021	-0.60(-6.90%)
Dec 10, 2008	8.504	8.879	8.438	8.688	1,991,550	+0.30(+3.53%)
Dec 09, 2008	8.312	8.708	8.214	8.392	3,384,407	+0.02(+0.24%)
Dec 08, 2008	7.680	8.385	7.680	8.372	3,293,011	+0.78(+10.33%)
Dec 05, 2008	8.510	8.543	7.213	7.588	5,427,440	-1.07(-12.33%)
Dec 04, 2008	9.090	9.221	8.451	8.655	1,585,516	-0.55(-6.01%)
Dec 03, 2008	8.853	9.287	8.774	9.208	1,444,536	+0.05(+0.58%)
Dec 02, 2008	8.991	9.281	8.833	9.156	1,561,943	+0.33(+3.73%)
Dec 01, 2008	9.557	9.643	8.826	8.826	2,242,557	-1.01(-10.25%)
Nov 28, 2008	9.347	9.847	9.268	9.834	810,366	+0.45(+4.77%)
Nov 26, 2008	8.793	9.445	8.622	9.386	1,547,243	+0.47(+5.24%)
Nov 25, 2008	8.688	8.945	8.306	8.918	2,327,939	+0.51(+6.03%)
Nov 24, 2008	8.187	8.589	7.944	8.411	2,422,562	+0.35(+4.33%)
Nov 21, 2008	7.680	8.062	7.390	8.062	2,350,006	+0.53(+7.09%)
Nov 20, 2008	7.983	8.168	7.443	7.529	2,997,134	-0.56(-6.92%)
Nov 19, 2008	8.629	8.662	8.089	8.089	2,124,090	-0.56(-6.47%)
Nov 18, 2008	8.734	8.793	8.345	8.648	1,892,902	-0.09(-0.98%)
Nov 17, 2008	8.714	9.044	8.642	8.734	1,849,403	-0.07(-0.75%)
Nov 14, 2008	9.221	9.287	8.767	8.800	1,700,027	-0.57(-6.05%)
Nov 13, 2008	8.767	9.366	8.411	9.366	1,660,483	+0.64(+7.32%)
Nov 12, 2008	8.774	8.886	8.675	8.727	1,744,488	-0.22(-2.50%)
Nov 11, 2008	8.978	9.228	8.569	8.951	2,002,789	-0.33(-3.55%)
Nov 10, 2008	10.34	10.49	9.096	9.281	2,535,859	-0.82(-8.15%)
Nov 07, 2008	9.959	10.26	9.827	10.10	662,412	+0.20(+2.06%)
Nov 06, 2008	10.43	10.62	9.841	9.900	1,032,832	-0.57(-5.41%)
Nov 05, 2008	10.57	11.05	10.41	10.47	1,398,184	-0.39(-3.58%)
Nov 04, 2008	10.91	11.05	10.61	10.86	2,025,336	+0.09(+0.86%)
Nov 03, 2008	10.75	10.97	10.12	10.76	1,957,738	-0.32(-2.91%)
Oct 31, 2008	10.60	11.30	10.50	11.09	1,204,919	+0.41(+3.83%)
Oct 30, 2008	10.76	10.91	10.54	10.68	1,659,965	+0.16(+1.50%)
Oct 29, 2008	10.04	11.66	9.880	10.52	3,498,210	+0.48(+4.79%)
Oct 28, 2008	9.992	10.24	9.801	10.04	3,103,118	+0.23(+2.35%)
Oct 27, 2008	10.13	10.34	9.808	9.808	2,261,440	-0.40(-3.87%)
Oct 24, 2008	10.29	10.75	10.03	10.20	2,712,655	-0.84(-7.58%)
Oct 23, 2008	11.38	11.52	10.46	11.04	2,785,495	-0.33(-2.90%)
Oct 22, 2008	11.69	11.70	10.99	11.37	2,458,578	-0.47(-4.00%)
Oct 21, 2008	11.96	12.22	11.26	11.84	2,342,773	+0.26(+2.22%)
Oct 20, 2008	11.57	11.72	11.28	11.59	2,627,239	+0.22(+1.91%)
Oct 17, 2008	11.43	11.90	11.29	11.37	2,001,115	-0.34(-2.93%)
Oct 16, 2008	11.64	11.96	10.69	11.71	3,609,358	+0.11(+0.91%)
Oct 15, 2008	12.91	12.91	11.09	11.61	4,042,391	-1.50(-11.46%)
Oct 14, 2008	13.77	14.14	12.78	13.11	2,457,523	-0.24(-1.83%)
Oct 13, 2008	12.95	13.35	12.41	13.35	2,123,559	+1.15(+9.45%)
Oct 10, 2008	12.07	12.63	11.30	12.20	4,102,700	-0.23(-1.85%)
Oct 09, 2008	13.60	13.73	12.41	12.43	2,803,508	-0.94(-7.00%)
Oct 08, 2008	13.23	13.98	13.17	13.36	2,366,067	-0.20(-1.50%)
Oct 07, 2008	14.23	14.70	13.44	13.57	2,201,332	-0.55(-3.87%)
Oct 06, 2008	14.27	14.27	13.46	14.12	3,148,651	-0.41(-2.81%)
Oct 03, 2008	14.82	15.38	14.50	14.52	0	-0.13(-0.85%)
Oct 02, 2008	15.25	15.33	14.56	14.65	1,123,712	-0.67(-4.34%)
Oct 01, 2008	15.22	15.54	14.98	15.31	1,400,727	+0.05(+0.30%)
Sep 30, 2008	14.97	15.29	14.52	15.27	1,446,557	+0.53(+3.62%)
Sep 29, 2008	15.42	15.42	14.52	14.73	2,209,437	-0.92(-5.89%)
Sep 26, 2008	15.68	16.06	15.43	15.66	1,123,464	-0.30(-1.86%)
Sep 25, 2008	15.62	16.14	15.61	15.95	2,757,598	+0.44(+2.84%)
Sep 24, 2008	15.36	15.70	14.97	15.51	1,500,050	+0.20(+1.33%)
Sep 23, 2008	15.17	15.81	15.10	15.31	1,943,343	+0.11(+0.69%)
Sep 22, 2008	15.39	15.82	15.14	15.20	2,683,441	-0.27(-1.75%)
Sep 19, 2008	15.43	17.27	14.75	15.47	0	+0.76(+5.15%)
Sep 18, 2008	15.05	15.29	14.09	14.71	3,769,493	-0.19(-1.28%)
Sep 17, 2008	16.21	16.21	14.91	14.91	2,644,393	-1.46(-8.90%)
Sep 16, 2008	16.32	16.49	15.68	16.36	2,237,365	-0.18(-1.11%)
Sep 15, 2008	17.05	17.29	16.47	16.55	1,480,109	-0.58(-3.38%)
Sep 12, 2008	16.80	17.25	16.56	17.13	1,188,955	+0.21(+1.25%)
Sep 11, 2008	16.45	16.98	16.17	16.91	1,491,026	+0.22(+1.34%)
Sep 10, 2008	16.67	16.84	16.20	16.69	1,783,463	+0.09(+0.56%)
Sep 09, 2008	16.79	17.00	16.40	16.60	2,831,788	+0.09(+0.52%)
Sep 08, 2008	17.32	17.36	16.45	16.51	2,406,062	-0.47(-2.79%)
Sep 05, 2008	16.63	17.13	16.47	16.99	0	+0.34(+2.02%)
Sep 04, 2008	17.26	17.30	16.49	16.65	1,418,547	-0.73(-4.21%)
Sep 03, 2008	17.06	17.78	16.97	17.38	3,123,549	+0.50(+2.97%)
Sep 02, 2008	17.21	17.24	16.72	16.88	939,990	-0.08(-0.47%)
Aug 29, 2008	17.03	17.19	16.84	16.96	1,146,790	-0.21(-1.23%)
Aug 28, 2008	16.65	17.17	16.52	17.17	1,390,942	+0.59(+3.58%)
Aug 27, 2008	16.35	16.63	16.35	16.58	2,055,984	+0.29(+1.78%)
Aug 26, 2008	16.36	16.39	16.16	16.29	955,461	-0.07(-0.40%)
Aug 25, 2008	16.79	16.80	16.30	16.35	965,298	-0.55(-3.23%)
Aug 22, 2008	16.99	16.99	16.71	16.90	658,632	+0.15(+0.90%)
Aug 21, 2008	16.66	16.88	16.62	16.75	603,207	-0.01(-0.04%)
Aug 20, 2008	16.72	16.88	16.57	16.76	931,774	+0.08(+0.47%)
Aug 19, 2008	16.99	17.08	16.58	16.68	826,889	-0.34(-2.01%)
Aug 18, 2008	17.12	17.38	16.91	17.02	2,067,642	+0.05(+0.27%)
Aug 15, 2008	16.57	17.01	16.51	16.97	0	+0.42(+2.55%)
Aug 14, 2008	16.28	16.65	16.14	16.55	1,263,222	+0.26(+1.58%)
Aug 13, 2008	16.35	16.42	16.20	16.30	1,137,732	-0.05(-0.32%)
Aug 12, 2008	16.55	16.81	16.30	16.35	1,226,218	-0.31(-1.86%)
Aug 11, 2008	16.46	16.66	16.15	16.66	1,088,801	+0.36(+2.22%)
Aug 08, 2008	15.77	16.30	15.76	16.30	1,594,010	+0.56(+3.56%)
Aug 07, 2008	16.29	16.29	15.69	15.74	1,175,441	-0.61(-3.71%)
Aug 06, 2008	16.35	16.66	16.24	16.34	1,096,463	-0.01(-0.04%)
Aug 05, 2008	16.49	16.61	16.16	16.35	2,721,454	-0.13(-0.76%)
Aug 04, 2008	16.41	16.54	16.10	16.47	3,100,067	+0.03(+0.20%)
Aug 01, 2008	16.76	16.86	16.37	16.44	2,447,432	-0.37(-2.19%)
Jul 31, 2008	16.46	16.92	16.46	16.81	2,850,411	+0.23(+1.39%)
Jul 30, 2008	16.72	16.86	16.35	16.58	2,030,724	-0.01(-0.08%)
Jul 29, 2008	16.43	16.79	16.43	16.59	2,368,063	+0.13(+0.80%)
Jul 28, 2008	16.34	16.80	16.33	16.46	1,580,738	+0.01(+0.08%)
Jul 25, 2008	16.23	16.67	16.22	16.45	2,515,032	+0.24(+1.46%)
Jul 24, 2008	17.12	17.12	16.18	16.21	2,750,121	-0.84(-4.94%)
Jul 23, 2008	16.75	17.15	16.74	17.05	2,902,885	+0.40(+2.37%)
Jul 22, 2008	16.92	17.09	16.61	16.66	5,076,064	+0.19(+1.16%)
Jul 21, 2008	16.66	16.79	16.24	16.47	3,424,366	-0.22(-1.34%)
Jul 18, 2008	16.40	16.74	15.61	16.69	1,601,685	+0.28(+1.73%)
Jul 17, 2008	15.78	16.43	15.69	16.41	1,597,198	+0.72(+4.58%)
Jul 16, 2008	15.34	15.75	15.23	15.69	1,800,612	+0.41(+2.67%)
Jul 15, 2008	15.21	15.60	14.72	15.28	2,868,378	-0.04(-0.26%)
Jul 14, 2008	14.70	15.33	14.48	15.32	3,056,233	+0.73(+5.01%)
Jul 11, 2008	14.73	15.02	14.43	14.59	2,099,836	-0.32(-2.16%)
Jul 10, 2008	14.93	15.20	14.77	14.91	1,412,256	-0.09(-0.61%)
Jul 09, 2008	15.33	15.52	14.96	15.00	1,140,306	-0.37(-2.40%)
Jul 08, 2008	14.71	15.51	14.58	15.37	2,043,547	+0.77(+5.28%)
Jul 07, 2008	14.50	15.02	14.39	14.60	2,484,740	+0.15(+1.05%)
Jul 04, 2008	13.94	14.58	13.86	14.45	1,324,056	+0.00(+0.00%)
Jul 03, 2008	13.94	14.58	13.86	14.45	1,324,056	+0.53(+3.78%)
Jul 02, 2008	14.15	14.33	13.92	13.92	1,194,229	-0.22(-1.54%)

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.

Packaging Corp of America (NY: PKG )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Packaging Corp of America (NY: PKG )

Historical Prices

Sections

Services