Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.25	14.65	14.19	14.25	1,853,521	-0.22(-1.50%)
May 27, 2010	14.28	14.53	13.99	14.47	2,814,283	+0.56(+4.03%)
May 26, 2010	13.91	14.40	13.86	13.91	8,443	-0.14(-0.96%)
May 25, 2010	13.57	14.10	13.34	14.04	2,480,113	+0.07(+0.48%)
May 24, 2010	14.28	14.37	13.95	13.98	1,504,063	-0.32(-2.27%)
May 21, 2010	13.70	14.35	13.60	14.30	4,325,005	+0.40(+2.89%)
May 20, 2010	14.10	14.40	13.89	13.90	4,962	-0.77(-5.24%)
May 19, 2010	14.67	14.97	14.31	14.67	2,086,048	-0.08(-0.52%)
May 18, 2010	15.28	15.34	14.61	14.75	18,433	-0.29(-1.91%)
May 17, 2010	15.00	15.28	14.45	15.03	1,944,421	+0.13(+0.86%)
May 14, 2010	14.91	15.21	14.77	14.91	1,744,527	-0.43(-2.83%)
May 13, 2010	15.82	15.97	15.26	15.34	2,689,178	-0.58(-3.63%)
May 12, 2010	15.54	16.00	15.48	15.92	2,138,504	+0.39(+2.52%)
May 11, 2010	15.60	15.79	15.46	15.53	43,736	+0.16(+1.06%)
May 10, 2010	14.97	15.37	14.94	15.36	2,713,830	+1.06(+7.44%)
May 07, 2010	14.77	15.14	14.22	14.30	3,336,744	-0.48(-3.23%)
May 06, 2010	14.81	15.25	13.86	14.78	838	-0.44(-2.92%)
May 05, 2010	15.21	15.56	15.15	15.22	2,445,107	-0.15(-0.96%)
May 04, 2010	15.43	15.54	15.21	15.37	2,617,734	-0.32(-2.04%)
May 03, 2010	15.34	15.76	15.27	15.69	3,025,454	+0.43(+2.81%)
Apr 30, 2010	15.95	16.05	15.23	15.26	1,891,434	-0.70(-4.37%)
Apr 29, 2010	15.76	16.06	15.64	15.96	2,794,160	+0.42(+2.74%)
Apr 28, 2010	15.65	15.77	15.48	15.53	1,671,897	+0.04(+0.28%)
Apr 27, 2010	15.80	15.93	15.45	15.49	1,719,910	-0.40(-2.52%)
Apr 26, 2010	15.86	16.04	15.83	15.89	1,422,371	+0.02(+0.12%)
Apr 23, 2010	15.91	16.17	15.75	15.87	2,217,269	+0.02(+0.12%)
Apr 22, 2010	15.32	15.87	15.22	15.85	1,622,455	+0.34(+2.22%)
Apr 21, 2010	15.13	15.56	15.09	15.51	1,708,899	+0.39(+2.56%)
Apr 20, 2010	14.97	15.15	14.79	15.12	2,576,966	+0.19(+1.28%)
Apr 19, 2010	14.86	15.07	14.67	14.93	1,961,665	+0.11(+0.71%)
Apr 16, 2010	15.22	15.32	14.80	14.82	1,985,921	-0.45(-2.97%)
Apr 15, 2010	15.69	15.76	15.22	15.28	2,362,938	-0.44(-2.82%)
Apr 14, 2010	15.85	15.86	15.59	15.72	1,820,606	+0.00(+0.00%)
Apr 13, 2010	15.39	15.78	15.24	15.72	1,672,685	+0.33(+2.17%)
Apr 12, 2010	15.55	15.74	15.32	15.39	2,481,948	+0.19(+1.26%)
Apr 09, 2010	14.94	15.28	14.89	15.20	1,407,918	+0.25(+1.66%)
Apr 08, 2010	15.01	15.07	14.86	14.95	1,368,290	-0.12(-0.79%)
Apr 07, 2010	15.37	15.51	14.96	15.07	2,101,923	-0.42(-2.74%)
Apr 06, 2010	15.19	15.62	15.14	15.49	1,671,616	+0.22(+1.44%)
Apr 05, 2010	15.15	15.37	15.04	15.27	1,025,336	+0.18(+1.20%)
Apr 01, 2010	15.21	15.09	15.09	15.09	1,297,801	-0.05(-0.35%)
Mar 31, 2010	15.24	15.42	15.13	15.14	1,709,295	-0.20(-1.28%)
Mar 30, 2010	15.54	15.58	15.31	15.34	1,366,438	-0.18(-1.17%)
Mar 29, 2010	15.42	15.52	15.26	15.52	1,439,688	+0.17(+1.12%)
Mar 26, 2010	15.43	15.51	15.22	15.35	1,555,080	-0.01(-0.06%)
Mar 25, 2010	15.45	15.57	15.34	15.36	1,758,194	+0.05(+0.31%)
Mar 24, 2010	15.14	15.42	15.12	15.31	1,929,188	+0.09(+0.60%)
Mar 23, 2010	15.28	15.29	15.07	15.22	1,295,472	-0.03(-0.19%)
Mar 22, 2010	14.95	15.30	14.95	15.25	948,019	+0.21(+1.36%)
Mar 19, 2010	15.20	15.20	14.95	15.04	2,034,542	-0.11(-0.72%)
Mar 18, 2010	15.20	15.41	15.12	15.15	1,349,489	-0.05(-0.31%)
Mar 17, 2010	15.15	15.26	15.04	15.20	1,934,099	+0.09(+0.57%)
Mar 16, 2010	14.92	15.15	14.79	15.12	1,293,339	+0.26(+1.77%)
Mar 15, 2010	14.74	14.93	14.72	14.85	926,790	-0.08(-0.54%)
Mar 12, 2010	15.02	15.03	14.81	14.93	1,230,493	-0.00(-0.03%)
Mar 11, 2010	14.59	14.96	14.55	14.94	1,835,516	+0.23(+1.59%)
Mar 10, 2010	14.51	14.70	14.44	14.70	2,960,738	+0.19(+1.32%)
Mar 09, 2010	14.48	14.82	14.40	14.51	1,636,248	-0.02(-0.16%)
Mar 08, 2010	14.29	14.59	14.22	14.54	1,615,287	+0.22(+1.53%)
Mar 05, 2010	14.16	14.34	14.07	14.32	1,078,382	+0.25(+1.76%)
Mar 04, 2010	13.99	14.09	13.91	14.07	1,106,712	+0.09(+0.65%)
Mar 03, 2010	14.08	14.12	13.93	13.98	700,808	-0.06(-0.41%)
Mar 02, 2010	14.16	14.16	13.97	14.04	1,145,765	-0.04(-0.27%)
Mar 01, 2010	13.98	14.12	13.87	14.07	1,245,445	+0.21(+1.51%)
Feb 26, 2010	13.92	14.07	13.83	13.86	1,345,448	-0.04(-0.27%)
Feb 25, 2010	13.75	13.90	13.67	13.90	2,100,842	-0.07(-0.48%)
Feb 24, 2010	14.02	14.04	13.88	13.97	1,839,178	-0.04(-0.31%)
Feb 23, 2010	14.02	14.19	13.95	14.01	2,710,118	-0.30(-2.10%)
Feb 22, 2010	14.28	14.39	14.14	14.31	815,874	+0.11(+0.77%)
Feb 19, 2010	14.26	14.33	14.12	14.20	994,222	-0.05(-0.33%)
Feb 18, 2010	13.89	14.31	13.80	14.25	1,283,489	+0.39(+2.79%)
Feb 17, 2010	13.75	13.91	13.72	13.86	1,308,835	+0.11(+0.80%)
Feb 16, 2010	13.66	13.82	13.57	13.75	1,613,720	+0.28(+2.05%)
Feb 12, 2010	13.10	13.48	13.48	13.48	1,632,833	+0.19(+1.40%)
Feb 11, 2010	13.53	13.53	13.05	13.29	2,835,204	+0.15(+1.16%)
Feb 10, 2010	13.29	13.34	12.93	13.14	2,769,323	-0.08(-0.60%)
Feb 09, 2010	13.62	13.70	13.15	13.22	3,078,769	-0.20(-1.47%)
Feb 08, 2010	13.86	13.96	13.38	13.42	1,559,122	-0.47(-3.38%)
Feb 05, 2010	13.68	13.95	13.45	13.89	1,573,872	+0.23(+1.69%)
Feb 04, 2010	14.05	14.11	13.61	13.66	2,440,374	-0.53(-3.74%)
Feb 03, 2010	14.33	14.35	14.02	14.19	1,323,108	-0.25(-1.76%)
Feb 02, 2010	14.40	14.53	14.14	14.44	2,832,555	+0.13(+0.92%)
Feb 01, 2010	14.25	14.41	14.20	14.31	1,397,350	+0.11(+0.76%)
Jan 29, 2010	14.24	14.37	14.08	14.20	2,657,297	-0.01(-0.07%)
Jan 28, 2010	14.43	14.45	14.04	14.21	1,794,463	-0.16(-1.08%)
Jan 27, 2010	14.11	14.39	14.00	14.36	2,122,033	+0.16(+1.09%)
Jan 26, 2010	14.47	14.59	14.19	14.21	2,261,610	-0.36(-2.45%)
Jan 25, 2010	14.72	14.74	14.35	14.57	1,367,730	+0.01(+0.10%)
Jan 22, 2010	14.84	15.00	14.54	14.55	2,541,400	-0.26(-1.78%)
Jan 21, 2010	15.17	15.22	14.78	14.82	2,971,788	-0.30(-1.96%)
Jan 20, 2010	14.92	15.17	14.79	15.11	1,838,196	-0.00(-0.03%)
Jan 19, 2010	14.83	15.15	14.78	15.12	1,856,630	+0.32(+2.16%)
Jan 15, 2010	14.84	14.80	14.80	14.80	2,078,478	-0.08(-0.51%)
Jan 14, 2010	14.84	14.97	14.69	14.87	1,221,668	-0.06(-0.41%)
Jan 13, 2010	14.82	14.97	14.59	14.93	2,164,017	+0.15(+1.02%)
Jan 12, 2010	14.85	14.99	14.68	14.78	2,642,546	-0.22(-1.44%)
Jan 11, 2010	15.03	15.05	14.87	15.00	1,603,226	+0.08(+0.57%)
Jan 08, 2010	14.93	15.01	14.76	14.91	1,839,823	-0.10(-0.69%)
Jan 07, 2010	14.86	15.06	14.52	15.02	2,999,876	+0.27(+1.85%)
Jan 06, 2010	14.84	15.04	14.65	14.75	2,722,490	-0.06(-0.41%)
Jan 05, 2010	15.11	15.19	14.69	14.81	3,753,441	-0.41(-2.69%)
Jan 04, 2010	15.78	15.97	15.10	15.22	2,796,628	-0.46(-2.94%)
Dec 31, 2009	15.88	15.68	15.68	15.68	1,790,002	-0.17(-1.07%)
Dec 30, 2009	15.82	15.88	15.59	15.85	1,309,322	-0.05(-0.30%)
Dec 29, 2009	16.47	16.47	15.83	15.89	1,022,649	-0.48(-2.96%)
Dec 28, 2009	16.22	16.56	16.19	16.38	1,550,028	+0.15(+0.90%)
Dec 24, 2009	16.17	16.23	16.08	16.23	421,224	+0.16(+1.02%)
Dec 23, 2009	16.03	16.24	15.98	16.07	1,169,264	+0.08(+0.50%)
Dec 22, 2009	15.85	15.99	15.71	15.99	1,328,013	+0.17(+1.07%)
Dec 21, 2009	15.54	15.86	15.52	15.82	1,223,730	+0.37(+2.40%)
Dec 18, 2009	15.36	15.47	15.11	15.45	2,640,570	+0.23(+1.48%)
Dec 17, 2009	15.18	15.46	15.08	15.22	2,619,221	-0.56(-3.57%)
Dec 16, 2009	15.65	15.86	15.35	15.78	3,859,815	+0.26(+1.67%)
Dec 15, 2009	15.61	15.70	15.40	15.53	1,959,326	-0.21(-1.34%)
Dec 14, 2009	15.41	15.74	15.41	15.74	3,148,731	+0.27(+1.76%)
Dec 11, 2009	15.39	15.48	15.22	15.46	1,631,767	+0.21(+1.36%)
Dec 10, 2009	15.36	15.39	15.13	15.26	1,500,663	+0.05(+0.31%)
Dec 09, 2009	15.30	15.42	15.17	15.21	1,708,552	-0.08(-0.52%)
Dec 08, 2009	15.13	15.48	14.97	15.29	2,563,776	+0.08(+0.53%)
Dec 07, 2009	15.30	15.44	15.00	15.21	2,315,578	-0.23(-1.49%)
Dec 04, 2009	15.08	15.51	15.08	15.44	2,794,154	+0.67(+4.52%)
Dec 03, 2009	14.89	15.23	14.71	14.77	2,261,895	-0.05(-0.35%)
Dec 02, 2009	14.63	15.00	14.57	14.83	2,658,384	+0.12(+0.80%)
Dec 01, 2009	14.53	14.77	14.41	14.71	2,548,153	+0.32(+2.22%)
Nov 30, 2009	13.87	14.46	13.73	14.39	2,786,567	+0.49(+3.55%)
Nov 27, 2009	13.85	14.18	13.74	13.89	926,897	-0.42(-2.96%)
Nov 25, 2009	14.40	14.52	14.26	14.32	1,250,986	+0.03(+0.20%)
Nov 24, 2009	14.44	14.52	14.16	14.29	1,727,069	-0.19(-1.33%)
Nov 23, 2009	14.32	14.66	14.32	14.48	2,391,699	+0.35(+2.46%)
Nov 20, 2009	14.11	14.24	14.04	14.13	1,504,325	-0.05(-0.36%)
Nov 19, 2009	14.32	14.34	14.07	14.19	1,847,395	-0.33(-2.30%)
Nov 18, 2009	14.10	14.59	14.01	14.52	2,057,213	+0.46(+3.24%)
Nov 17, 2009	14.19	14.46	14.03	14.06	2,133,225	-0.31(-2.19%)
Nov 16, 2009	14.04	14.52	13.99	14.38	2,702,684	+0.49(+3.52%)
Nov 13, 2009	13.74	13.90	13.60	13.89	2,164,919	+0.24(+1.79%)
Nov 12, 2009	13.87	13.99	13.60	13.65	2,165,568	-0.31(-2.24%)
Nov 11, 2009	13.87	14.04	13.71	13.96	2,586,118	+0.29(+2.10%)
Nov 10, 2009	13.84	13.84	13.50	13.67	1,994,412	-0.29(-2.06%)
Nov 09, 2009	13.39	13.99	13.34	13.96	2,829,783	+0.76(+5.76%)
Nov 06, 2009	13.31	13.51	13.11	13.20	2,845,100	-0.33(-2.43%)
Nov 05, 2009	13.27	13.58	13.12	13.53	2,535,930	+0.42(+3.18%)
Nov 04, 2009	13.43	13.53	13.06	13.11	2,907,917	-0.12(-0.88%)
Nov 03, 2009	12.54	13.26	12.52	13.23	2,715,876	+0.49(+3.82%)
Nov 02, 2009	12.91	12.92	12.33	12.74	2,491,869	-0.01(-0.11%)
Oct 30, 2009	12.79	12.97	12.42	12.75	4,215,058	-0.19(-1.47%)
Oct 29, 2009	12.73	13.01	12.58	12.94	3,317,541	+0.32(+2.57%)
Oct 28, 2009	13.16	13.38	12.59	12.62	2,524,386	-0.67(-5.02%)
Oct 27, 2009	13.62	13.70	13.23	13.29	2,029,149	-0.29(-2.15%)
Oct 26, 2009	13.61	13.86	13.52	13.58	2,697,299	+0.01(+0.10%)
Oct 23, 2009	13.58	13.65	13.45	13.56	1,715,533	-0.15(-1.08%)
Oct 22, 2009	13.51	13.75	13.22	13.71	2,792,623	+0.22(+1.65%)
Oct 21, 2009	13.35	13.87	13.35	13.49	2,936,360	-0.22(-1.62%)
Oct 20, 2009	13.66	13.79	13.65	13.71	1,279,999	-0.40(-2.86%)
Oct 19, 2009	13.88	14.14	13.74	14.12	1,125,277	+0.28(+2.01%)
Oct 16, 2009	14.11	14.18	13.69	13.84	1,546,057	-0.46(-3.21%)
Oct 15, 2009	14.46	14.56	14.19	14.30	2,337,347	-0.38(-2.59%)
Oct 14, 2009	14.43	14.76	14.35	14.68	1,581,048	+0.52(+3.67%)
Oct 13, 2009	14.37	14.38	14.00	14.16	1,090,896	-0.24(-1.67%)
Oct 12, 2009	14.33	14.55	14.28	14.40	897,437	-0.05(-0.32%)
Oct 09, 2009	14.19	14.45	14.01	14.44	1,125,156	+0.18(+1.23%)
Oct 08, 2009	14.14	14.42	14.06	14.27	1,844,827	+0.32(+2.26%)
Oct 07, 2009	13.81	14.03	13.70	13.95	1,731,723	+0.05(+0.37%)
Oct 06, 2009	14.12	14.30	13.63	13.90	1,807,371	-0.05(-0.37%)
Oct 05, 2009	13.94	14.21	13.81	13.95	2,658,048	+0.18(+1.31%)
Oct 02, 2009	13.68	14.28	13.66	13.77	2,329,540	-0.19(-1.33%)
Oct 01, 2009	14.57	14.57	13.92	13.96	2,495,788	-0.62(-4.23%)
Sep 30, 2009	14.61	14.74	14.17	14.57	3,110,496	+0.04(+0.25%)
Sep 29, 2009	14.77	14.92	14.49	14.54	2,829,697	+0.23(+1.59%)
Sep 28, 2009	14.01	14.76	13.93	14.31	1,892,274	+0.45(+3.24%)
Sep 25, 2009	13.76	13.98	13.60	13.86	1,430,637	+0.09(+0.64%)
Sep 24, 2009	14.55	14.67	13.68	13.77	4,031,655	-0.68(-4.68%)
Sep 23, 2009	15.32	15.32	14.41	14.45	1,973,176	-0.77(-5.05%)
Sep 22, 2009	14.90	15.29	14.90	15.22	1,384,837	+0.43(+2.91%)
Sep 21, 2009	14.82	15.11	14.74	14.79	1,718,094	-0.35(-2.30%)
Sep 18, 2009	15.22	15.37	14.85	15.14	2,123,482	-0.05(-0.30%)
Sep 17, 2009	15.18	15.80	14.86	15.18	1,390,117	+0.36(+2.44%)
Sep 16, 2009	14.81	15.25	14.72	14.82	2,311,289	+0.16(+1.11%)
Sep 15, 2009	14.50	14.86	14.27	14.66	1,532,969	+0.19(+1.31%)
Sep 14, 2009	13.80	14.51	13.73	14.47	1,053,824	+0.47(+3.38%)
Sep 11, 2009	14.20	14.31	13.90	14.00	1,557,383	-0.21(-1.47%)
Sep 10, 2009	14.00	14.22	13.80	14.20	1,281,557	+0.18(+1.26%)
Sep 09, 2009	13.76	14.11	13.63	14.03	2,064,016	+0.21(+1.51%)
Sep 08, 2009	13.21	13.82	13.21	13.82	2,517,563	+0.68(+5.15%)
Sep 04, 2009	12.99	13.15	12.75	13.14	1,129,185	+0.10(+0.75%)
Sep 03, 2009	12.84	13.10	12.67	13.05	2,389,479	+0.32(+2.51%)
Sep 02, 2009	12.86	12.93	12.67	12.73	2,524,349	-0.18(-1.40%)
Sep 01, 2009	13.43	13.68	12.90	12.91	3,601,599	-0.70(-5.18%)
Aug 31, 2009	13.26	13.68	13.22	13.61	4,453,161	+0.17(+1.28%)
Aug 28, 2009	13.57	13.65	13.19	13.44	2,572,364	+0.05(+0.35%)
Aug 27, 2009	13.50	13.50	12.97	13.39	2,614,580	-0.05(-0.35%)
Aug 26, 2009	13.46	13.54	13.24	13.44	2,543,781	-0.08(-0.62%)
Aug 25, 2009	13.50	13.72	13.39	13.52	2,701,662	+0.13(+0.97%)
Aug 24, 2009	13.29	13.55	13.20	13.39	2,923,128	-0.21(-1.57%)
Aug 21, 2009	13.44	13.94	13.35	13.61	2,367,732	+0.40(+3.05%)
Aug 20, 2009	12.69	13.24	12.69	13.20	3,018,460	+0.46(+3.64%)
Aug 19, 2009	12.74	12.89	12.59	12.74	2,009,638	-0.18(-1.40%)
Aug 18, 2009	12.97	13.10	12.89	12.92	2,566,423	-0.29(-2.21%)
Aug 17, 2009	13.15	13.46	12.88	13.21	3,892,702	-0.45(-3.32%)
Aug 14, 2009	13.59	13.68	13.34	13.67	2,265,672	+0.05(+0.37%)
Aug 13, 2009	13.96	14.16	13.39	13.62	1,549,949	-0.09(-0.63%)
Aug 12, 2009	13.24	13.87	13.17	13.70	2,923,087	+0.52(+3.95%)
Aug 11, 2009	13.28	13.34	12.91	13.18	2,137,061	-0.19(-1.44%)
Aug 10, 2009	13.82	13.93	13.27	13.37	2,123,396	-0.63(-4.50%)
Aug 07, 2009	13.63	14.24	13.32	14.00	2,698,160	+0.67(+5.04%)
Aug 06, 2009	13.50	13.93	13.01	13.33	3,892,453	-0.02(-0.14%)
Aug 05, 2009	12.72	13.39	12.68	13.35	3,602,300	+0.61(+4.81%)
Aug 04, 2009	11.96	12.98	11.93	12.74	4,458,142	+0.62(+5.09%)
Aug 03, 2009	11.87	12.18	11.80	12.12	2,233,823	+0.42(+3.59%)
Jul 31, 2009	11.56	11.80	11.53	11.70	1,896,116	+0.10(+0.83%)
Jul 30, 2009	11.10	11.83	11.03	11.60	3,319,350	+0.62(+5.66%)
Jul 29, 2009	10.96	11.17	10.78	10.98	1,984,026	-0.05(-0.41%)
Jul 28, 2009	10.93	11.08	10.80	11.03	1,516,315	+0.02(+0.21%)
Jul 27, 2009	10.82	11.08	10.72	11.01	2,835,930	+0.27(+2.51%)
Jul 24, 2009	10.64	10.78	10.49	10.74	1,593	+0.02(+0.21%)
Jul 23, 2009	10.26	10.81	10.25	10.71	3,249,860	+0.41(+3.95%)
Jul 22, 2009	10.16	10.40	10.10	10.31	2,462,302	+0.08(+0.80%)
Jul 21, 2009	10.30	10.40	9.978	10.22	1,413,239	-0.14(-1.32%)
Jul 20, 2009	10.14	10.38	10.07	10.36	2,014,204	+0.37(+3.70%)
Jul 17, 2009	10.26	10.27	9.909	9.991	2,166,769	-0.24(-2.37%)
Jul 16, 2009	9.873	10.28	9.795	10.23	1,947,005	+0.17(+1.73%)
Jul 15, 2009	9.804	10.14	9.717	10.06	2,154,511	+0.39(+4.02%)
Jul 14, 2009	9.621	9.736	9.361	9.672	1,875,867	+0.03(+0.28%)
Jul 13, 2009	9.338	9.681	9.128	9.644	2,932,657	+0.45(+4.92%)
Jul 10, 2009	9.151	9.265	8.840	9.192	1,784,146	-0.01(-0.10%)
Jul 09, 2009	9.457	9.548	9.174	9.201	1,846,271	-0.16(-1.76%)
Jul 08, 2009	9.562	9.562	9.128	9.366	4,763,070	+0.02(+0.20%)
Jul 07, 2009	9.768	9.809	9.324	9.347	2,247,175	-0.52(-5.23%)
Jul 06, 2009	9.658	9.873	9.425	9.864	2,724,278	+0.16(+1.60%)
Jul 02, 2009	10.16	10.16	9.553	9.708	2,496,935	-0.58(-5.68%)
Jul 01, 2009	10.21	10.50	10.21	10.29	1,156,230	+0.07(+0.72%)
Jun 30, 2009	10.22	10.29	10.12	10.22	1,455,576	+0.07(+0.72%)
Jun 29, 2009	10.28	10.29	9.969	10.15	1,715,875	-0.14(-1.38%)
Jun 26, 2009	9.955	10.34	9.864	10.29	4,429,109	+0.33(+3.30%)
Jun 25, 2009	9.658	9.964	9.631	9.959	2,186,663	+0.20(+2.01%)
Jun 24, 2009	9.690	9.895	9.635	9.763	2,068,746	+0.15(+1.52%)
Jun 23, 2009	9.420	9.790	9.334	9.617	2,597,321	+0.25(+2.63%)
Jun 22, 2009	9.763	9.818	9.338	9.370	2,873,426	-0.51(-5.13%)
Jun 19, 2009	9.690	9.895	9.580	9.877	3,169,427	+0.26(+2.76%)
Jun 18, 2009	9.525	9.713	9.366	9.612	1,519,614	+0.16(+1.69%)
Jun 17, 2009	9.644	9.822	9.411	9.452	2,649,867	-0.23(-2.36%)
Jun 16, 2009	9.895	10.06	9.516	9.681	1,634,322	-0.16(-1.62%)
Jun 15, 2009	10.22	10.22	9.740	9.841	3,143,500	-0.52(-4.98%)
Jun 12, 2009	10.01	10.37	9.959	10.36	1,818,004	+0.37(+3.71%)
Jun 11, 2009	10.22	10.48	9.955	9.987	1,923,276	-0.27(-2.67%)
Jun 10, 2009	10.75	10.80	9.946	10.26	3,126,563	-0.36(-3.40%)
Jun 09, 2009	10.76	10.83	10.49	10.62	1,680,958	-0.08(-0.77%)
Jun 08, 2009	10.70	10.87	10.50	10.70	1,618,950	-0.07(-0.68%)
Jun 05, 2009	11.17	11.21	10.64	10.78	2,870,685	-0.23(-2.08%)
Jun 04, 2009	10.66	11.15	10.66	11.01	2,544,720	+0.22(+2.03%)
Jun 03, 2009	10.74	10.79	10.51	10.79	2,179,374	-0.01(-0.13%)
Jun 02, 2009	10.65	10.99	10.54	10.80	3,242,967	+0.01(+0.13%)

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.

Highwoods Properties (NY: HIW )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Highwoods Properties (NY: HIW )

Historical Prices

Sections

Services

Poteau Daily News