Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.966	6.005	5.947	5.979	7,573,842	+0.03(+0.58%)
Oct 28, 2010	5.971	6.054	5.909	5.945	12,081,400	+0.03(+0.54%)
Oct 27, 2010	5.896	6.065	5.842	5.913	16,357,990	+0.30(+5.27%)
Oct 25, 2010	5.613	5.662	5.591	5.617	2,925,106	+0.02(+0.42%)
Oct 22, 2010	5.534	5.613	5.534	5.594	2,648,131	+0.06(+1.08%)
Oct 21, 2010	5.491	5.538	5.471	5.534	3,016,539	+0.08(+1.37%)
Oct 20, 2010	5.454	5.490	5.416	5.459	1,919,847	+0.00(+0.08%)
Oct 19, 2010	5.396	5.499	5.379	5.454	5,109,918	+0.01(+0.16%)
Oct 18, 2010	5.403	5.497	5.403	5.446	3,374,545	+0.03(+0.47%)
Oct 15, 2010	5.512	5.531	5.375	5.420	6,725,359	-0.06(-1.17%)
Oct 14, 2010	5.555	5.561	5.444	5.484	4,019,017	-0.06(-1.12%)
Oct 13, 2010	5.761	5.761	5.459	5.546	6,247,853	-0.05(-0.80%)
Oct 12, 2010	5.630	5.630	5.523	5.591	6,601,516	-0.12(-2.03%)
Oct 11, 2010	5.615	5.776	5.613	5.707	5,232,338	+0.08(+1.45%)
Oct 08, 2010	5.602	5.639	5.574	5.626	3,428,546	+0.02(+0.31%)
Oct 07, 2010	5.632	5.686	5.583	5.609	3,239,667	-0.02(-0.34%)
Oct 06, 2010	5.756	5.756	5.557	5.628	5,500,974	-0.13(-2.23%)
Oct 05, 2010	5.681	5.784	5.632	5.756	3,544,717	+0.14(+2.40%)
Oct 04, 2010	5.606	5.639	5.568	5.621	2,918,140	-0.00(-0.04%)
Oct 01, 2010	5.662	5.662	5.598	5.624	2,897,763	-0.01(-0.11%)
Sep 30, 2010	5.718	5.729	5.531	5.630	4,368,988	-0.08(-1.39%)
Sep 29, 2010	5.784	5.784	5.675	5.709	3,128,679	-0.08(-1.41%)
Sep 28, 2010	5.726	5.806	5.634	5.791	3,541,232	+0.07(+1.20%)
Sep 27, 2010	5.731	5.756	5.684	5.722	3,142,183	-0.02(-0.37%)
Sep 24, 2010	5.686	5.761	5.684	5.744	3,521,046	+0.09(+1.59%)
Sep 23, 2010	5.585	5.716	5.564	5.654	4,290,313	+0.04(+0.69%)
Sep 22, 2010	5.600	5.648	5.527	5.615	4,745,841	-0.01(-0.19%)
Sep 21, 2010	5.649	5.703	5.604	5.626	7,912,204	-0.04(-0.72%)
Sep 20, 2010	5.662	5.733	5.630	5.666	8,453,560	+0.02(+0.30%)
Sep 17, 2010	5.636	5.675	5.587	5.649	3,386,117	+0.01(+0.11%)
Sep 15, 2010	5.570	5.692	5.555	5.643	4,081,939	+0.02(+0.38%)
Sep 14, 2010	5.598	5.647	5.538	5.621	7,266,831	+0.03(+0.53%)
Sep 13, 2010	5.632	5.651	5.552	5.592	5,036,712	+0.01(+0.12%)
Sep 10, 2010	5.613	5.617	5.512	5.585	6,757,956	-0.03(-0.53%)
Sep 09, 2010	5.596	5.630	5.553	5.615	6,180,111	+0.06(+1.04%)
Sep 08, 2010	5.499	5.604	5.467	5.557	3,587,501	+0.07(+1.33%)
Sep 07, 2010	5.510	5.549	5.459	5.484	3,014,952	-0.06(-1.01%)
Sep 03, 2010	5.531	5.570	5.489	5.540	3,106,772	+0.04(+0.74%)
Sep 02, 2010	5.424	5.506	5.420	5.499	4,620,916	+0.09(+1.74%)
Sep 01, 2010	5.358	5.409	5.315	5.405	7,898,047	+0.09(+1.78%)
Aug 31, 2010	5.212	5.332	5.183	5.311	12,219,446	+0.06(+1.06%)
Aug 30, 2010	5.272	5.311	5.255	5.255	3,915,257	-0.04(-0.81%)
Aug 27, 2010	5.285	5.317	5.191	5.298	5,746,481	+0.05(+0.86%)
Aug 26, 2010	5.266	5.336	5.212	5.253	8,971,007	+0.03(+0.49%)
Aug 25, 2010	5.098	5.253	5.094	5.227	8,805,417	+0.09(+1.79%)
Aug 24, 2010	5.066	5.176	5.002	5.135	13,243,030	+0.05(+1.01%)
Aug 23, 2010	5.103	5.128	5.056	5.083	4,398,021	-0.01(-0.13%)
Aug 20, 2010	5.103	5.128	5.058	5.090	5,186,475	-0.03(-0.54%)
Aug 19, 2010	5.116	5.191	5.114	5.118	6,308,909	-0.01(-0.29%)
Aug 18, 2010	5.137	5.191	5.092	5.133	5,971,004	+0.00(+0.04%)
Aug 17, 2010	5.139	5.186	5.111	5.131	6,018,949	+0.03(+0.63%)
Aug 16, 2010	5.043	5.133	5.021	5.098	5,172,906	+0.05(+1.02%)
Aug 13, 2010	5.131	5.148	5.036	5.047	8,181,974	-0.09(-1.67%)
Aug 12, 2010	5.246	5.291	5.113	5.133	12,615,925	-0.21(-3.89%)
Aug 11, 2010	5.416	5.433	5.318	5.341	7,846,221	-0.12(-2.20%)
Aug 10, 2010	5.351	5.489	5.317	5.461	8,114,563	+0.08(+1.47%)
Aug 09, 2010	5.371	5.421	5.343	5.381	5,784,893	+0.01(+0.24%)
Aug 06, 2010	5.349	5.433	5.311	5.369	4,576,891	-0.03(-0.52%)
Aug 05, 2010	5.377	5.433	5.355	5.396	6,352,355	-0.01(-0.28%)
Aug 04, 2010	5.403	5.504	5.388	5.411	7,753,160	+0.01(+0.20%)
Aug 03, 2010	5.334	5.448	5.334	5.401	5,260,656	+0.03(+0.64%)
Aug 02, 2010	5.390	5.439	5.349	5.366	9,123,588	+0.01(+0.16%)
Jul 30, 2010	5.326	5.407	5.298	5.358	6,208,304	-0.01(-0.12%)
Jul 29, 2010	5.302	5.409	5.229	5.364	9,062,047	+0.05(+1.01%)
Jul 28, 2010	5.242	5.321	5.133	5.311	12,072,399	+0.23(+4.42%)
Jul 27, 2010	5.195	5.231	5.071	5.086	10,357,753	-0.10(-1.90%)
Jul 26, 2010	5.128	5.238	5.120	5.184	4,635,763	+0.04(+0.83%)
Jul 23, 2010	5.086	5.143	5.006	5.141	3,910,414	+0.04(+0.71%)
Jul 22, 2010	4.946	5.107	4.931	5.105	6,785,467	+0.20(+4.11%)
Jul 21, 2010	4.968	4.968	4.891	4.903	3,665,803	-0.02(-0.31%)
Jul 20, 2010	4.805	4.929	4.747	4.918	6,323,029	+0.07(+1.50%)
Jul 19, 2010	4.846	4.865	4.809	4.846	3,665,373	+0.02(+0.49%)
Jul 16, 2010	4.927	4.927	4.811	4.822	3,096,725	-0.13(-2.56%)
Jul 15, 2010	4.925	4.953	4.846	4.948	3,445,474	+0.00(+0.00%)
Jul 14, 2010	4.861	4.989	4.861	4.948	8,064,944	+0.07(+1.36%)
Jul 13, 2010	4.861	4.900	4.833	4.882	7,204,716	+0.07(+1.38%)
Jul 12, 2010	4.794	4.865	4.781	4.816	3,908,678	+0.02(+0.31%)
Jul 09, 2010	4.788	4.824	4.758	4.801	4,253,549	+0.00(+0.04%)
Jul 08, 2010	4.805	4.839	4.783	4.798	6,517,582	+0.02(+0.36%)
Jul 07, 2010	4.747	4.820	4.698	4.781	5,345,407	+0.13(+2.81%)
Jul 06, 2010	4.687	4.749	4.621	4.651	4,257,795	+0.03(+0.56%)
Jul 02, 2010	4.719	4.726	4.601	4.625	5,223,757	-0.07(-1.42%)
Jul 01, 2010	4.717	4.762	4.621	4.691	11,143,556	-0.02(-0.36%)
Jun 30, 2010	4.771	4.814	4.698	4.708	7,606,607	-0.05(-0.99%)
Jun 29, 2010	4.878	4.888	4.736	4.756	7,295,327	-0.17(-3.52%)
Jun 25, 2010	4.841	4.959	4.811	4.929	7,256,743	+0.08(+1.59%)
Jun 24, 2010	4.923	4.931	4.833	4.852	4,394,507	-0.08(-1.57%)
Jun 23, 2010	4.985	5.008	4.916	4.929	6,166,855	-0.06(-1.20%)
Jun 22, 2010	5.049	5.092	4.953	4.989	7,898,196	-0.05(-0.98%)
Jun 21, 2010	5.122	5.143	5.021	5.038	6,696,354	-0.03(-0.63%)
Jun 18, 2010	5.090	5.116	5.058	5.071	3,527,752	-0.00(-0.08%)
Jun 17, 2010	5.041	5.083	4.981	5.075	7,914,794	+0.04(+0.81%)
Jun 16, 2010	5.004	5.083	5.004	5.034	5,153,565	+0.00(+0.00%)
Jun 15, 2010	5.013	5.062	5.002	5.034	4,937,273	+0.04(+0.82%)
Jun 14, 2010	4.991	5.071	4.987	4.993	5,952,009	+0.01(+0.26%)
Jun 11, 2010	4.846	4.985	4.801	4.981	6,558,364	+0.11(+2.15%)
Jun 10, 2010	4.813	4.882	4.798	4.876	4,601,976	+0.11(+2.20%)
Jun 09, 2010	4.833	4.882	4.756	4.771	3,857,211	-0.05(-0.93%)
Jun 08, 2010	4.856	4.906	4.762	4.816	6,422,211	-0.01(-0.27%)
Jun 07, 2010	4.931	4.974	4.819	4.828	4,669,732	-0.09(-1.92%)
Jun 04, 2010	4.970	5.011	4.910	4.923	6,453,904	-0.11(-2.17%)
Jun 03, 2010	5.006	5.073	4.998	5.032	5,870,025	+0.06(+1.25%)
Jun 02, 2010	4.951	5.004	4.925	4.970	6,683,406	+0.03(+0.67%)
Jun 01, 2010	4.993	5.053	4.929	4.937	4,421,379	-0.09(-1.79%)
May 28, 2010	5.030	5.081	4.975	5.027	5,726,165	-0.00(-0.06%)
May 27, 2010	4.910	5.030	4.764	5.030	9,447,444	+0.19(+3.99%)
May 26, 2010	4.852	4.942	4.794	4.837	9,218,786	-0.01(-0.18%)
May 25, 2010	4.657	4.856	4.625	4.846	12,224,910	+0.10(+2.03%)
May 24, 2010	4.614	4.818	4.571	4.749	7,931,680	+0.15(+3.17%)
May 21, 2010	4.548	4.640	4.533	4.603	7,661,578	+0.00(+0.01%)
May 20, 2010	4.636	4.723	4.597	4.603	7,160,570	-0.18(-3.69%)
May 19, 2010	4.816	4.882	4.751	4.779	6,260,163	-0.05(-0.98%)
May 18, 2010	4.953	4.983	4.824	4.826	9,116,701	-0.12(-2.51%)
May 17, 2010	4.865	4.960	4.813	4.951	8,240,193	+0.11(+2.26%)
May 14, 2010	4.846	4.884	4.786	4.841	8,879,155	-0.01(-0.26%)
May 13, 2010	4.790	4.903	4.768	4.854	10,062,991	+0.08(+1.62%)
May 12, 2010	4.644	4.820	4.644	4.777	11,175,589	+0.13(+2.72%)
May 11, 2010	4.653	4.698	4.543	4.651	7,726,292	+0.05(+1.07%)
May 10, 2010	4.578	4.661	4.537	4.601	9,437,178	+0.18(+4.17%)
May 07, 2010	4.518	4.693	4.389	4.417	9,005,555	-0.12(-2.60%)
May 06, 2010	4.668	4.696	4.340	4.535	7,142,596	-0.13(-2.80%)
May 05, 2010	4.704	4.749	4.644	4.666	5,296,291	-0.08(-1.67%)
May 04, 2010	4.858	4.863	4.720	4.745	4,199,068	-0.15(-3.11%)
May 03, 2010	4.811	4.943	4.801	4.897	3,770,939	+0.09(+1.78%)
Apr 30, 2010	4.869	4.903	4.805	4.811	7,111,539	-0.07(-1.41%)
Apr 29, 2010	4.899	4.948	4.863	4.880	6,762,669	+0.04(+0.75%)
Apr 28, 2010	5.038	5.167	4.824	4.843	12,458,915	-0.12(-2.46%)
Apr 27, 2010	5.004	5.083	4.959	4.966	10,019,610	-0.06(-1.15%)
Apr 26, 2010	5.032	5.045	5.008	5.023	3,965,422	-0.02(-0.42%)
Apr 23, 2010	5.073	5.079	5.006	5.045	4,467,998	-0.01(-0.25%)
Apr 22, 2010	4.983	5.075	4.951	5.058	2,834,864	+0.02(+0.34%)
Apr 21, 2010	5.105	5.116	4.986	5.041	6,517,694	-0.05(-1.05%)
Apr 20, 2010	5.090	5.165	5.073	5.094	5,437,236	+0.03(+0.55%)
Apr 19, 2010	5.036	5.086	4.983	5.066	3,604,779	-0.00(-0.08%)
Apr 16, 2010	5.118	5.135	5.056	5.071	6,800,450	-0.07(-1.42%)
Apr 15, 2010	5.081	5.143	5.058	5.143	6,269,471	+0.05(+1.01%)
Apr 14, 2010	5.032	5.092	4.988	5.092	5,429,695	+0.06(+1.28%)
Apr 13, 2010	4.908	5.032	4.876	5.028	5,123,300	+0.12(+2.45%)
Apr 12, 2010	4.908	4.927	4.854	4.908	5,818,082	-0.01(-0.26%)
Apr 09, 2010	4.978	4.993	4.899	4.921	5,466,623	-0.06(-1.16%)
Apr 08, 2010	4.951	5.001	4.903	4.978	5,372,601	+0.03(+0.65%)
Apr 07, 2010	4.886	4.970	4.878	4.946	6,648,513	+0.04(+0.79%)
Apr 06, 2010	4.826	4.938	4.805	4.908	8,253,977	+0.05(+1.01%)
Apr 05, 2010	4.852	4.871	4.796	4.858	5,642,880	+0.03(+0.67%)
Apr 01, 2010	4.884	4.826	4.826	4.826	6,877,361	-0.06(-1.14%)
Mar 31, 2010	4.880	4.921	4.854	4.882	8,823,288	+0.00(+0.00%)
Mar 30, 2010	4.927	4.933	4.858	4.882	8,415,312	-0.02(-0.39%)
Mar 29, 2010	4.985	5.002	4.820	4.901	13,116,028	-0.05(-1.08%)
Mar 26, 2010	5.021	5.034	4.944	4.955	6,555,009	-0.04(-0.73%)
Mar 25, 2010	5.086	5.105	4.991	4.991	8,994,170	-0.09(-1.73%)
Mar 24, 2010	5.079	5.113	5.049	5.079	7,897,030	-0.04(-0.71%)
Mar 23, 2010	5.092	5.126	5.049	5.116	10,545,778	+0.01(+0.21%)
Mar 22, 2010	4.978	5.126	4.953	5.105	10,961,774	-0.01(-0.29%)
Mar 19, 2010	5.184	5.244	5.116	5.120	7,882,961	-0.08(-1.57%)
Mar 18, 2010	5.158	5.218	5.126	5.201	7,317,099	+0.04(+0.75%)
Mar 17, 2010	5.133	5.180	5.111	5.163	10,909,607	+0.04(+0.84%)
Mar 16, 2010	5.068	5.134	5.056	5.120	9,080,520	+0.05(+1.01%)
Mar 15, 2010	5.047	5.092	5.015	5.068	7,894,160	-0.02(-0.46%)
Mar 12, 2010	5.111	5.146	5.053	5.092	7,097,456	-0.03(-0.59%)
Mar 11, 2010	5.101	5.131	5.068	5.122	6,371,458	-0.00(-0.08%)
Mar 10, 2010	5.161	5.161	5.077	5.126	10,541,928	-0.01(-0.21%)
Mar 09, 2010	5.118	5.180	5.113	5.137	7,292,751	-0.00(-0.04%)
Mar 08, 2010	5.083	5.165	5.068	5.139	8,868,124	+0.06(+1.18%)
Mar 05, 2010	4.985	5.101	4.946	5.079	10,200,356	+0.11(+2.11%)
Mar 04, 2010	4.925	4.974	4.888	4.974	6,667,093	+0.06(+1.18%)
Mar 03, 2010	4.972	4.978	4.908	4.916	4,916,088	-0.02(-0.48%)
Mar 02, 2010	4.938	5.013	4.929	4.940	9,236,550	-0.00(-0.09%)
Mar 01, 2010	4.790	4.951	4.758	4.944	14,622,575	+0.15(+3.04%)
Feb 26, 2010	4.809	4.841	4.786	4.798	10,584,203	-0.02(-0.40%)
Feb 25, 2010	4.685	4.837	4.672	4.818	9,340,408	+0.08(+1.72%)
Feb 24, 2010	4.734	4.774	4.700	4.736	9,841,510	+0.01(+0.23%)
Feb 23, 2010	4.668	4.749	4.666	4.726	13,355,454	+0.04(+0.78%)
Feb 22, 2010	4.741	4.768	4.685	4.689	13,427,760	-0.06(-1.31%)
Feb 19, 2010	4.614	4.760	4.614	4.751	9,616,982	+0.06(+1.28%)
Feb 18, 2010	4.685	4.691	4.606	4.691	6,979,250	+0.02(+0.32%)
Feb 17, 2010	4.663	4.681	4.618	4.676	5,401,638	+0.05(+1.02%)
Feb 16, 2010	4.659	4.674	4.610	4.629	6,360,554	+0.01(+0.28%)
Feb 12, 2010	4.528	4.616	4.616	4.616	9,003,702	+0.00(+0.00%)
Feb 11, 2010	4.561	4.644	4.531	4.616	9,982,146	+0.03(+0.65%)
Feb 10, 2010	4.623	4.633	4.537	4.586	11,278,854	+0.01(+0.23%)
Feb 09, 2010	4.631	4.768	4.567	4.576	17,797,090	+0.04(+0.90%)
Feb 08, 2010	4.526	4.573	4.471	4.535	9,332,434	-0.00(-0.05%)
Feb 05, 2010	4.445	4.546	4.415	4.537	12,067,136	+0.09(+1.93%)
Feb 04, 2010	4.543	4.543	4.438	4.451	9,988,034	-0.06(-1.28%)
Feb 03, 2010	4.331	4.548	4.329	4.509	11,837,573	+0.15(+3.39%)
Feb 02, 2010	4.342	4.383	4.321	4.361	4,543,137	+0.01(+0.30%)
Feb 01, 2010	4.310	4.366	4.303	4.348	6,012,981	+0.05(+1.05%)
Jan 29, 2010	4.363	4.402	4.288	4.303	7,111,445	-0.04(-0.99%)
Jan 28, 2010	4.370	4.389	4.327	4.346	4,704,327	-0.04(-0.88%)
Jan 27, 2010	4.321	4.402	4.321	4.385	8,679,189	+0.04(+0.99%)
Jan 26, 2010	4.344	4.393	4.333	4.342	5,768,925	-0.01(-0.20%)
Jan 25, 2010	4.408	4.419	4.327	4.351	12,525,001	-0.04(-0.93%)
Jan 22, 2010	4.492	4.507	4.372	4.391	9,705,413	-0.09(-1.96%)
Jan 21, 2010	4.621	4.698	4.479	4.479	13,554,641	-0.15(-3.29%)
Jan 20, 2010	4.571	4.633	4.528	4.631	8,284,857	+0.06(+1.22%)
Jan 19, 2010	4.599	4.599	4.531	4.576	7,517,984	+0.00(+0.09%)
Jan 15, 2010	4.655	4.571	4.571	4.571	6,451,813	-0.07(-1.48%)
Jan 14, 2010	4.655	4.661	4.586	4.640	7,424,293	-0.02(-0.46%)
Jan 13, 2010	4.683	4.775	4.593	4.661	10,364,448	+0.17(+3.67%)
Jan 12, 2010	4.533	4.533	4.438	4.496	6,511,782	-0.05(-0.99%)
Jan 11, 2010	4.492	4.546	4.448	4.541	9,072,513	+0.04(+0.81%)
Jan 08, 2010	4.473	4.522	4.453	4.505	5,165,930	+0.03(+0.62%)
Jan 07, 2010	4.441	4.505	4.434	4.477	8,970,321	+0.02(+0.48%)
Jan 06, 2010	4.486	4.509	4.447	4.456	7,207,586	-0.04(-0.81%)
Jan 05, 2010	4.402	4.501	4.381	4.492	10,274,645	+0.10(+2.19%)
Jan 04, 2010	4.421	4.474	4.383	4.396	7,781,931	+0.01(+0.15%)
Dec 31, 2009	4.447	4.389	4.389	4.389	3,539,235	-0.07(-1.63%)
Dec 30, 2009	4.351	4.462	4.351	4.462	5,820,061	+0.11(+2.56%)
Dec 29, 2009	4.342	4.378	4.338	4.351	4,475,497	-0.01(-0.15%)
Dec 28, 2009	4.265	4.361	4.256	4.357	5,550,878	+0.12(+2.73%)
Dec 24, 2009	4.286	4.312	4.233	4.241	2,578,504	-0.05(-1.15%)
Dec 23, 2009	4.237	4.303	4.224	4.291	4,877,019	+0.05(+1.26%)
Dec 22, 2009	4.241	4.252	4.210	4.237	4,347,109	+0.01(+0.25%)
Dec 21, 2009	4.201	4.250	4.190	4.226	9,887,345	+0.03(+0.71%)
Dec 18, 2009	4.083	4.197	4.070	4.196	34,032,912	+0.12(+2.89%)
Dec 17, 2009	4.130	4.145	4.078	4.078	11,021,332	-0.05(-1.09%)
Dec 16, 2009	4.087	4.196	4.087	4.123	10,086,372	+0.05(+1.21%)
Dec 15, 2009	4.138	4.158	4.068	4.074	11,173,830	-0.06(-1.50%)
Dec 14, 2009	4.091	4.136	4.057	4.136	6,796,983	+0.07(+1.63%)
Dec 11, 2009	4.076	4.091	4.035	4.070	6,021,356	-0.00(-0.05%)
Dec 10, 2009	4.106	4.132	4.055	4.072	9,039,011	+0.00(+0.05%)
Dec 09, 2009	4.089	4.098	4.048	4.070	8,214,147	-0.03(-0.84%)
Dec 08, 2009	4.063	4.132	4.040	4.104	11,181,034	+0.03(+0.79%)
Dec 07, 2009	4.083	4.102	4.066	4.072	13,609,304	-0.01(-0.37%)
Dec 04, 2009	4.113	4.147	4.072	4.087	15,458,315	+0.01(+0.37%)
Dec 03, 2009	4.130	4.151	4.072	4.072	6,652,964	-0.05(-1.14%)
Dec 02, 2009	4.168	4.173	4.104	4.119	8,023,924	-0.04(-1.03%)
Dec 01, 2009	4.203	4.216	4.143	4.162	10,815,417	-0.01(-0.15%)
Nov 30, 2009	4.145	4.183	4.128	4.168	12,960,535	+0.00(+0.10%)
Nov 27, 2009	4.128	4.194	4.085	4.164	5,393,183	-0.07(-1.57%)
Nov 25, 2009	4.276	4.281	4.222	4.231	7,546,298	-0.04(-0.95%)
Nov 24, 2009	4.269	4.284	4.231	4.271	7,083,911	-0.01(-0.20%)
Nov 23, 2009	4.216	4.286	4.188	4.280	12,205,905	+0.12(+2.89%)
Nov 20, 2009	4.166	4.216	4.151	4.160	8,234,673	-0.04(-1.02%)
Nov 19, 2009	4.220	4.231	4.171	4.203	5,827,667	-0.04(-0.86%)
Nov 18, 2009	4.288	4.297	4.220	4.239	5,975,554	-0.06(-1.40%)
Nov 17, 2009	4.248	4.312	4.224	4.299	5,797,351	+0.03(+0.65%)
Nov 16, 2009	4.209	4.288	4.209	4.271	8,910,198	+0.07(+1.58%)
Nov 13, 2009	4.221	4.248	4.181	4.205	7,349,752	-0.01(-0.25%)
Nov 12, 2009	4.211	4.273	4.201	4.216	11,072,925	-0.01(-0.25%)
Nov 11, 2009	4.216	4.254	4.183	4.226	12,124,883	+0.02(+0.36%)
Nov 10, 2009	4.188	4.231	4.175	4.211	9,476,765	+0.01(+0.20%)
Nov 09, 2009	4.138	4.214	4.119	4.203	11,529,778	+0.07(+1.76%)
Nov 06, 2009	4.076	4.141	4.068	4.130	11,015,136	+0.03(+0.68%)
Nov 05, 2009	4.074	4.134	4.066	4.102	14,704,302	+0.03(+0.84%)
Nov 04, 2009	4.104	4.117	4.061	4.068	17,371,340	-0.01(-0.37%)
Nov 03, 2009	4.072	4.085	4.046	4.083	9,744,893	+0.01(+0.16%)

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.

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Sweetwater Reporter