Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.310	9.364	9.130	9.216	14,823,135	-0.06(-0.67%)
Apr 29, 2010	9.314	9.407	9.239	9.279	10,222,518	+0.04(+0.38%)
Apr 28, 2010	9.161	9.279	9.118	9.243	13,420,006	+0.06(+0.64%)
Apr 27, 2010	9.485	9.513	9.165	9.185	13,921,284	-0.36(-3.80%)
Apr 26, 2010	9.626	9.626	9.497	9.548	9,876,204	-0.02(-0.16%)
Apr 23, 2010	9.263	9.575	9.255	9.563	11,800,461	+0.30(+3.20%)
Apr 22, 2010	9.138	9.298	9.052	9.267	15,208,987	+0.02(+0.25%)
Apr 21, 2010	9.392	9.392	9.181	9.243	64,862	-0.09(-1.00%)
Apr 20, 2010	9.321	9.382	9.290	9.337	9,789,748	+0.10(+1.10%)
Apr 19, 2010	9.103	9.236	9.044	9.236	9,712,478	+0.04(+0.38%)
Apr 16, 2010	9.411	9.458	9.111	9.200	18,855,540	-0.26(-2.72%)
Apr 15, 2010	9.403	9.505	9.372	9.458	9,623,954	+0.01(+0.12%)
Apr 14, 2010	9.376	9.458	9.290	9.446	9,357,367	+0.09(+0.92%)
Apr 13, 2010	9.411	9.435	9.271	9.361	7,764,770	-0.09(-0.99%)
Apr 12, 2010	9.439	9.563	9.380	9.454	9,621,864	+0.04(+0.41%)
Apr 09, 2010	9.380	9.458	9.361	9.415	9,555,517	+0.07(+0.79%)
Apr 08, 2010	9.220	9.372	9.138	9.341	8,887,052	+0.08(+0.84%)
Apr 07, 2010	9.380	9.396	9.224	9.263	9,812,028	-0.14(-1.45%)
Apr 06, 2010	9.368	9.482	9.310	9.400	11,641,679	+0.05(+0.58%)
Apr 05, 2010	9.150	9.353	9.150	9.345	10,287,575	+0.22(+2.40%)
Apr 01, 2010	9.079	9.126	9.126	9.126	14,327,797	+0.11(+1.21%)
Mar 31, 2010	9.001	9.099	8.970	9.017	13,646,371	-0.01(-0.13%)
Mar 30, 2010	9.040	9.040	8.927	9.029	11,787,285	+0.06(+0.65%)
Mar 29, 2010	8.908	9.037	8.896	8.970	19,284,442	+0.09(+1.01%)
Mar 26, 2010	8.880	8.947	8.830	8.880	22,813,016	+0.02(+0.22%)
Mar 25, 2010	8.978	9.037	8.849	8.861	21,981,588	-0.07(-0.74%)
Mar 24, 2010	8.849	8.966	8.810	8.927	12,699,540	+0.02(+0.18%)
Mar 23, 2010	8.759	8.931	8.736	8.912	13,454,047	+0.12(+1.42%)
Mar 22, 2010	8.693	8.834	8.588	8.787	13,503,493	-0.01(-0.09%)
Mar 19, 2010	8.935	8.939	8.673	8.794	14,231,170	-0.11(-1.27%)
Mar 18, 2010	9.040	9.040	8.810	8.908	15,197,116	-0.11(-1.21%)
Mar 17, 2010	9.009	9.111	8.962	9.017	16,277,439	-0.00(-0.04%)
Mar 16, 2010	8.916	9.037	8.837	9.021	12,360,320	+0.16(+1.81%)
Mar 15, 2010	8.783	8.861	8.760	8.861	12,315,529	-0.07(-0.79%)
Mar 12, 2010	8.947	8.997	8.853	8.931	11,364,471	+0.03(+0.31%)
Mar 11, 2010	8.818	8.927	8.752	8.904	10,000,955	+0.04(+0.40%)
Mar 10, 2010	8.869	8.962	8.822	8.869	20,781,832	+0.01(+0.13%)
Mar 09, 2010	8.822	8.898	8.787	8.857	13,494,620	-0.02(-0.26%)
Mar 08, 2010	8.981	9.012	8.830	8.880	13,096,015	-0.10(-1.17%)
Mar 05, 2010	8.857	8.993	8.826	8.985	16,086,220	+0.23(+2.57%)
Mar 04, 2010	8.775	8.876	8.655	8.760	13,989,826	-0.02(-0.18%)
Mar 03, 2010	8.659	8.822	8.651	8.775	13,968,308	+0.12(+1.39%)
Mar 02, 2010	8.585	8.717	8.581	8.655	17,171,520	+0.09(+1.00%)
Mar 01, 2010	8.402	8.569	8.395	8.569	17,201,962	+0.20(+2.41%)
Feb 26, 2010	8.468	8.492	8.313	8.367	18,155,634	-0.07(-0.87%)
Feb 25, 2010	8.259	8.457	8.177	8.441	12,673,967	+0.05(+0.60%)
Feb 24, 2010	8.259	8.399	8.224	8.391	19,191,796	+0.13(+1.60%)
Feb 23, 2010	8.348	8.402	8.173	8.259	17,253,478	-0.12(-1.48%)
Feb 22, 2010	8.667	8.729	8.340	8.383	21,021,076	-0.26(-2.97%)
Feb 19, 2010	8.573	8.647	8.503	8.639	17,343,268	+0.03(+0.36%)
Feb 18, 2010	8.593	8.725	8.402	8.608	22,937,950	-0.09(-1.03%)
Feb 17, 2010	8.698	8.744	8.616	8.698	14,043,633	+0.01(+0.09%)
Feb 16, 2010	8.562	8.690	8.562	8.690	17,878,794	+0.28(+3.37%)
Feb 12, 2010	8.305	8.406	8.406	8.406	20,785,266	-0.02(-0.23%)
Feb 11, 2010	8.189	8.441	8.131	8.426	18,596,254	+0.21(+2.55%)
Feb 10, 2010	8.181	8.274	8.045	8.216	23,292,960	+0.03(+0.43%)
Feb 09, 2010	8.076	8.313	8.057	8.181	27,293,462	+0.22(+2.73%)
Feb 08, 2010	7.897	8.064	7.866	7.963	24,951,490	+0.09(+1.18%)
Feb 05, 2010	7.874	7.987	7.579	7.870	36,925,992	-0.08(-1.03%)
Feb 04, 2010	8.344	8.344	7.944	7.952	24,995,978	-0.46(-5.49%)
Feb 03, 2010	8.484	8.550	8.387	8.414	11,959,010	-0.12(-1.37%)
Feb 02, 2010	8.406	8.581	8.282	8.531	25,473,808	+0.23(+2.74%)
Feb 01, 2010	8.200	8.348	8.154	8.303	21,912,288	+0.21(+2.57%)
Jan 29, 2010	8.445	8.639	8.041	8.096	26,879,382	-0.33(-3.96%)
Jan 28, 2010	8.608	8.713	8.364	8.430	28,847,884	-0.11(-1.27%)
Jan 27, 2010	8.597	8.655	8.364	8.538	16,967,144	-0.08(-0.95%)
Jan 26, 2010	8.461	8.793	8.461	8.620	21,673,862	-0.19(-2.20%)
Jan 25, 2010	8.737	8.884	8.694	8.814	18,315,036	+0.22(+2.58%)
Jan 22, 2010	8.694	8.849	8.577	8.593	29,485,042	-0.19(-2.21%)
Jan 21, 2010	9.016	9.129	8.760	8.787	26,979,828	-0.20(-2.25%)
Jan 20, 2010	8.907	9.141	8.853	8.989	32,979,950	+0.02(+0.17%)
Jan 19, 2010	8.841	9.230	8.838	8.973	57,108,624	+0.67(+8.10%)
Jan 15, 2010	8.414	8.301	8.301	8.301	17,470,404	-0.13(-1.52%)
Jan 14, 2010	8.352	8.542	8.352	8.430	17,877,852	-0.05(-0.60%)
Jan 13, 2010	8.488	8.558	8.445	8.480	18,680,974	+0.01(+0.09%)
Jan 12, 2010	8.667	8.667	8.461	8.472	13,710,437	-0.26(-2.94%)
Jan 11, 2010	8.826	8.904	8.667	8.729	12,864,230	-0.05(-0.62%)
Jan 08, 2010	8.705	8.783	8.632	8.783	9,870,910	+0.07(+0.80%)
Jan 07, 2010	8.764	8.768	8.612	8.713	12,971,519	-0.06(-0.71%)
Jan 06, 2010	8.535	8.799	8.468	8.775	25,512,060	+0.28(+3.24%)
Jan 05, 2010	8.356	8.554	8.356	8.500	15,561,375	+0.10(+1.25%)
Jan 04, 2010	8.329	8.410	8.313	8.395	14,732,155	+0.21(+2.51%)
Dec 31, 2009	8.313	8.189	8.189	8.189	13,289,308	-0.09(-1.03%)
Dec 30, 2009	8.247	8.298	8.208	8.274	15,906,883	-0.00(-0.05%)
Dec 29, 2009	8.301	8.340	8.266	8.278	10,588,616	+0.02(+0.28%)
Dec 28, 2009	8.360	8.360	8.220	8.255	6,668,198	-0.05(-0.56%)
Dec 24, 2009	8.239	8.325	8.239	8.301	2,117,956	+0.05(+0.61%)
Dec 23, 2009	8.232	8.266	8.127	8.251	7,441,963	+0.05(+0.66%)
Dec 22, 2009	8.154	8.209	8.119	8.197	9,771,112	+0.06(+0.76%)
Dec 21, 2009	8.061	8.177	8.061	8.134	8,410,538	+0.10(+1.26%)
Dec 18, 2009	8.127	8.138	7.963	8.033	16,820,432	+0.03(+0.34%)
Dec 17, 2009	8.072	8.107	7.948	8.006	8,343,695	-0.09(-1.10%)
Dec 16, 2009	8.088	8.134	8.006	8.096	9,311,806	+0.10(+1.21%)
Dec 15, 2009	7.855	8.049	7.847	7.998	11,399,376	+0.10(+1.33%)
Dec 14, 2009	7.950	7.963	7.890	7.894	12,946,567	+0.28(+3.73%)
Dec 11, 2009	7.622	7.684	7.575	7.610	11,821,013	-0.01(-0.10%)
Dec 10, 2009	7.591	7.645	7.513	7.618	13,860,447	+0.10(+1.40%)
Dec 09, 2009	7.540	7.614	7.435	7.513	13,823,259	-0.04(-0.51%)
Dec 08, 2009	7.556	7.645	7.513	7.552	13,099,836	-0.12(-1.52%)
Dec 07, 2009	7.692	7.754	7.610	7.668	17,562,332	-0.00(-0.05%)
Dec 04, 2009	7.816	7.975	7.579	7.672	18,938,010	-0.08(-1.00%)
Dec 03, 2009	7.890	7.960	7.746	7.750	15,055,210	-0.09(-1.14%)
Dec 02, 2009	7.843	7.886	7.765	7.839	21,852,366	+0.00(+0.00%)
Dec 01, 2009	7.816	7.897	7.761	7.839	18,899,924	+0.11(+1.46%)
Nov 30, 2009	7.796	7.831	7.626	7.727	18,977,348	-0.03(-0.40%)
Nov 27, 2009	7.808	7.808	7.594	7.758	9,552,048	-0.22(-2.73%)
Nov 25, 2009	7.905	7.998	7.824	7.975	13,035,472	+0.28(+3.69%)
Nov 24, 2009	7.804	7.913	7.668	7.692	12,694,162	-0.10(-1.30%)
Nov 23, 2009	7.851	7.952	7.738	7.793	11,473,013	+0.08(+1.06%)
Nov 20, 2009	7.641	7.734	7.556	7.711	18,704,308	+0.01(+0.15%)
Nov 19, 2009	7.874	7.874	7.629	7.699	13,609,758	-0.22(-2.80%)
Nov 18, 2009	8.022	8.022	7.793	7.921	12,389,713	-0.05(-0.68%)
Nov 17, 2009	7.987	8.002	7.874	7.975	11,167,681	-0.05(-0.63%)
Nov 16, 2009	7.769	8.026	7.769	8.026	16,314,008	+0.24(+3.04%)
Nov 13, 2009	7.684	7.866	7.626	7.789	12,853,024	+0.08(+1.06%)
Nov 12, 2009	7.793	7.909	7.672	7.707	13,510,892	-0.12(-1.54%)
Nov 11, 2009	7.956	7.956	7.738	7.828	12,500,164	-0.01(-0.10%)
Nov 10, 2009	7.820	7.882	7.688	7.835	10,867,497	-0.00(-0.05%)
Nov 09, 2009	7.695	7.847	7.695	7.839	12,017,793	+0.24(+3.12%)
Nov 06, 2009	7.559	7.703	7.525	7.602	10,540,290	-0.03(-0.36%)
Nov 05, 2009	7.521	7.668	7.462	7.629	13,519,127	+0.16(+2.13%)
Nov 04, 2009	7.493	7.610	7.447	7.470	16,409,623	+0.07(+0.94%)
Nov 03, 2009	7.089	7.416	7.070	7.400	19,570,014	+0.22(+3.08%)
Nov 02, 2009	7.373	7.462	7.058	7.179	22,482,050	-0.14(-1.96%)
Oct 30, 2009	7.528	7.536	7.200	7.323	24,084,722	-0.26(-3.43%)
Oct 29, 2009	7.427	7.626	7.190	7.583	24,053,076	+0.49(+6.96%)
Oct 28, 2009	7.284	7.400	7.082	7.089	20,548,160	-0.26(-3.54%)
Oct 27, 2009	7.346	7.497	7.307	7.350	14,648,401	+0.02(+0.26%)
Oct 26, 2009	7.458	7.692	7.284	7.330	22,386,066	-0.10(-1.36%)
Oct 23, 2009	7.462	7.486	7.381	7.431	16,361,019	-0.26(-3.34%)
Oct 22, 2009	7.703	7.707	7.556	7.688	15,569,926	-0.02(-0.25%)
Oct 21, 2009	7.633	7.894	7.629	7.707	19,449,632	-0.01(-0.10%)
Oct 20, 2009	7.618	7.719	7.602	7.715	13,145,500	-0.10(-1.29%)
Oct 19, 2009	7.703	7.843	7.699	7.816	10,192,110	+0.07(+0.90%)
Oct 16, 2009	7.789	7.847	7.680	7.746	15,016,166	-0.11(-1.43%)
Oct 15, 2009	7.645	7.866	7.618	7.859	16,433,641	+0.18(+2.33%)
Oct 14, 2009	7.692	7.715	7.598	7.680	12,323,913	+0.04(+0.51%)
Oct 13, 2009	7.587	7.680	7.458	7.641	14,100,665	+0.07(+0.87%)
Oct 12, 2009	7.703	7.742	7.536	7.575	9,160,263	+0.04(+0.57%)
Oct 09, 2009	7.509	7.587	7.466	7.532	11,734,546	-0.01(-0.15%)
Oct 08, 2009	7.187	7.583	7.167	7.544	27,479,880	+0.37(+5.20%)
Oct 07, 2009	7.132	7.171	7.047	7.171	12,665,181	+0.07(+0.93%)
Oct 06, 2009	6.981	7.175	6.938	7.105	18,719,814	+0.25(+3.63%)
Oct 05, 2009	6.557	6.907	6.538	6.856	28,795,182	+0.30(+4.50%)
Oct 02, 2009	6.445	6.693	6.437	6.561	19,727,168	+0.00(+0.00%)
Oct 01, 2009	6.922	6.977	6.549	6.561	28,206,958	-0.38(-5.48%)
Sep 30, 2009	7.097	7.128	6.852	6.942	23,072,882	-0.12(-1.65%)
Sep 29, 2009	6.973	7.136	6.938	7.058	12,016,179	+0.05(+0.72%)
Sep 28, 2009	6.926	7.035	6.849	7.008	11,484,702	+0.12(+1.75%)
Sep 25, 2009	6.946	7.074	6.860	6.887	12,041,677	-0.10(-1.45%)
Sep 24, 2009	7.183	7.187	6.942	6.988	12,232,975	-0.16(-2.23%)
Sep 23, 2009	7.392	7.416	7.144	7.148	13,399,064	-0.23(-3.06%)
Sep 22, 2009	7.256	7.389	7.249	7.373	11,778,061	+0.22(+3.04%)
Sep 21, 2009	7.016	7.194	6.946	7.155	11,102,066	+0.02(+0.27%)
Sep 18, 2009	7.249	7.280	7.051	7.136	14,601,661	-0.07(-1.02%)
Sep 17, 2009	7.412	7.462	7.171	7.210	16,507,440	-0.08(-1.11%)
Sep 16, 2009	7.342	7.424	7.241	7.291	16,409,351	+0.01(+0.20%)
Sep 15, 2009	7.163	7.330	7.128	7.276	20,407,748	+0.17(+2.35%)
Sep 14, 2009	7.000	7.175	6.961	7.109	24,457,504	+0.04(+0.55%)
Sep 11, 2009	6.907	7.082	6.884	7.070	17,514,422	+0.21(+3.00%)
Sep 10, 2009	6.717	6.922	6.569	6.864	14,355,292	+0.21(+3.21%)
Sep 09, 2009	6.724	6.821	6.612	6.650	13,792,849	-0.07(-1.04%)
Sep 08, 2009	6.631	6.724	6.553	6.720	12,890,083	+0.21(+3.28%)
Sep 04, 2009	6.410	6.507	6.324	6.507	7,247,345	+0.14(+2.20%)
Sep 03, 2009	6.281	6.421	6.278	6.367	14,246,340	+0.09(+1.49%)
Sep 02, 2009	6.223	6.324	6.142	6.274	25,668,618	+0.02(+0.25%)
Sep 01, 2009	6.379	6.483	6.243	6.258	14,388,034	-0.13(-2.01%)
Aug 31, 2009	6.429	6.522	6.332	6.386	14,868,168	-0.14(-2.14%)
Aug 28, 2009	6.643	6.724	6.499	6.526	12,583,758	-0.10(-1.52%)
Aug 27, 2009	6.685	6.685	6.483	6.627	10,634,929	-0.08(-1.22%)
Aug 26, 2009	6.697	6.771	6.565	6.709	8,758,337	-0.03(-0.46%)
Aug 25, 2009	6.775	6.907	6.701	6.740	13,287,164	-0.03(-0.40%)
Aug 24, 2009	6.802	6.876	6.701	6.767	10,491,219	+0.02(+0.23%)
Aug 21, 2009	6.662	6.759	6.643	6.751	10,948,432	+0.16(+2.48%)
Aug 20, 2009	6.433	6.596	6.410	6.588	11,519,040	+0.14(+2.23%)
Aug 19, 2009	6.278	6.480	6.219	6.445	15,872,516	+0.11(+1.72%)
Aug 18, 2009	6.278	6.363	6.250	6.336	14,217,474	-0.02(-0.25%)
Aug 17, 2009	6.390	6.445	6.250	6.351	13,782,514	-0.19(-2.85%)
Aug 14, 2009	6.674	6.701	6.445	6.538	9,695,789	-0.14(-2.04%)
Aug 13, 2009	6.720	6.759	6.588	6.674	9,809,007	+0.00(+0.06%)
Aug 12, 2009	6.553	6.720	6.538	6.670	10,036,805	+0.15(+2.32%)
Aug 11, 2009	6.697	6.705	6.499	6.518	12,251,394	-0.17(-2.61%)
Aug 10, 2009	6.239	6.728	6.239	6.693	13,869,271	+0.12(+1.77%)
Aug 07, 2009	6.452	6.604	6.363	6.577	14,476,444	+0.22(+3.48%)
Aug 06, 2009	6.623	6.697	6.250	6.355	17,276,010	-0.26(-3.93%)
Aug 05, 2009	6.744	6.779	6.546	6.616	19,029,410	-0.15(-2.18%)
Aug 04, 2009	6.689	6.796	6.627	6.763	14,499,736	+0.02(+0.25%)
Aug 03, 2009	6.631	6.810	6.577	6.747	16,384,087	+0.26(+4.06%)
Jul 31, 2009	6.460	6.557	6.324	6.483	11,615,425	-0.01(-0.18%)
Jul 30, 2009	6.448	6.573	6.355	6.495	9,912,515	+0.17(+2.77%)
Jul 29, 2009	6.344	6.406	6.223	6.320	12,424,108	-0.13(-2.05%)
Jul 28, 2009	6.511	6.511	6.285	6.452	11,734,322	-0.13(-2.01%)
Jul 27, 2009	6.507	6.616	6.417	6.584	14,789,679	+0.17(+2.60%)
Jul 24, 2009	6.328	6.433	6.254	6.417	3,727	+0.06(+0.98%)
Jul 23, 2009	6.157	6.460	6.157	6.355	19,049,878	+0.21(+3.35%)
Jul 22, 2009	6.188	6.243	6.091	6.149	14,409,719	-0.14(-2.16%)
Jul 21, 2009	6.305	6.394	6.083	6.285	13,613,368	+0.04(+0.62%)
Jul 20, 2009	6.142	6.274	6.126	6.246	10,862,704	+0.16(+2.55%)
Jul 17, 2009	6.087	6.138	5.975	6.091	13,614,513	-0.01(-0.19%)
Jul 16, 2009	5.842	6.130	5.827	6.103	12,496,200	+0.17(+2.88%)
Jul 15, 2009	5.815	5.990	5.811	5.932	19,723,192	+0.23(+3.95%)
Jul 14, 2009	5.714	5.784	5.563	5.707	22,920,432	+0.07(+1.31%)
Jul 13, 2009	5.493	5.648	5.466	5.633	26,609,660	+0.09(+1.54%)
Jul 10, 2009	5.473	5.602	5.369	5.547	16,241,787	-0.01(-0.14%)
Jul 09, 2009	5.442	5.675	5.369	5.555	21,072,550	+0.17(+3.10%)
Jul 08, 2009	5.291	5.520	5.279	5.388	20,849,872	+0.02(+0.29%)
Jul 07, 2009	5.652	5.652	5.353	5.372	19,646,518	-0.29(-5.08%)
Jul 06, 2009	5.551	5.664	5.400	5.660	15,858,984	-0.02(-0.41%)
Jul 02, 2009	5.889	5.889	5.683	5.683	11,465,305	-0.29(-4.88%)
Jul 01, 2009	6.126	6.188	5.963	5.975	15,862,467	-0.09(-1.47%)
Jun 30, 2009	6.060	6.184	5.936	6.064	12,809,144	-0.01(-0.19%)
Jun 29, 2009	5.951	6.134	5.943	6.076	16,244,593	+0.14(+2.36%)
Jun 26, 2009	6.025	6.064	5.893	5.936	28,766,808	-0.11(-1.86%)
Jun 25, 2009	5.912	6.099	5.897	6.048	15,193,352	+0.26(+4.43%)
Jun 24, 2009	5.745	5.932	5.714	5.792	14,631,978	+0.09(+1.57%)
Jun 23, 2009	5.683	5.822	5.574	5.703	17,982,470	+0.07(+1.24%)
Jun 22, 2009	5.909	5.924	5.625	5.633	17,114,208	-0.38(-6.27%)
Jun 19, 2009	6.258	6.293	5.943	6.010	22,368,632	-0.16(-2.58%)
Jun 18, 2009	6.095	6.231	6.029	6.169	12,737,868	+0.04(+0.70%)
Jun 17, 2009	6.254	6.262	5.975	6.126	18,393,592	-0.17(-2.65%)
Jun 16, 2009	6.483	6.584	6.239	6.293	15,743,119	-0.19(-2.94%)
Jun 15, 2009	6.608	6.666	6.390	6.483	12,498,813	-0.24(-3.58%)
Jun 12, 2009	6.786	6.825	6.682	6.724	12,938,556	-0.13(-1.87%)
Jun 11, 2009	6.627	6.965	6.623	6.852	15,960,468	+0.23(+3.46%)
Jun 10, 2009	6.654	6.701	6.476	6.623	14,547,094	+0.03(+0.53%)
Jun 09, 2009	6.670	6.720	6.522	6.588	14,105,955	-0.02(-0.29%)
Jun 08, 2009	6.623	6.682	6.491	6.608	11,745,281	-0.02(-0.23%)
Jun 05, 2009	6.759	6.852	6.542	6.623	16,430,640	-0.10(-1.45%)
Jun 04, 2009	6.654	6.786	6.542	6.720	13,846,499	+0.16(+2.37%)
Jun 03, 2009	6.705	6.872	6.472	6.565	13,163,170	-0.26(-3.76%)
Jun 02, 2009	6.934	6.934	6.736	6.821	12,831,856	-0.10(-1.46%)
Jun 01, 2009	6.670	6.988	6.658	6.922	18,892,300	+0.40(+6.20%)
May 29, 2009	6.332	6.565	6.317	6.518	18,476,396	+0.21(+3.26%)
May 28, 2009	6.044	6.386	6.025	6.313	15,918,596	+0.29(+4.77%)
May 27, 2009	6.262	6.344	6.013	6.025	22,885,706	-0.28(-4.49%)
May 26, 2009	6.091	6.316	5.994	6.309	13,521,570	+0.16(+2.65%)
May 22, 2009	6.095	6.297	6.068	6.145	12,327,365	+0.08(+1.28%)
May 21, 2009	6.219	6.219	6.009	6.068	12,847,665	-0.23(-3.64%)
May 20, 2009	6.351	6.561	6.266	6.297	14,785,264	+0.08(+1.25%)
May 19, 2009	6.227	6.324	6.145	6.219	11,807,482	+0.04(+0.63%)
May 18, 2009	5.909	6.188	5.874	6.180	13,351,942	+0.33(+5.71%)
May 15, 2009	5.947	6.122	5.764	5.846	21,674,338	-0.16(-2.65%)
May 14, 2009	5.800	6.041	5.753	6.006	22,227,794	+0.21(+3.55%)
May 13, 2009	5.866	5.971	5.722	5.800	22,547,726	-0.15(-2.55%)
May 12, 2009	6.076	6.114	5.734	5.951	20,016,672	-0.06(-0.97%)
May 11, 2009	6.169	6.169	5.994	6.010	15,345,696	-0.27(-4.27%)
May 08, 2009	6.076	6.336	6.025	6.278	24,991,616	+0.35(+5.90%)
May 07, 2009	6.087	6.196	5.831	5.928	21,327,908	-0.02(-0.26%)
May 06, 2009	5.846	6.064	5.757	5.943	19,079,034	+0.22(+3.80%)
May 05, 2009	5.881	5.928	5.497	5.726	24,128,080	-0.17(-2.83%)
May 04, 2009	5.710	5.893	5.524	5.893	16,402,526	+0.28(+4.98%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Sweetwater Reporter