Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	62.44	63.01	58.80	60.05	6,357,285	-2.76(-4.40%)
Apr 29, 2010	64.44	64.72	62.11	62.81	4,934,491	-1.29(-2.01%)
Apr 28, 2010	63.53	64.21	62.42	64.10	3,465,660	+1.06(+1.68%)
Apr 27, 2010	63.33	64.09	62.59	63.04	4,048,885	-0.49(-0.77%)
Apr 26, 2010	64.03	64.15	63.26	63.53	2,420,297	-0.31(-0.49%)
Apr 23, 2010	63.54	64.21	63.11	63.85	3,860,621	+0.13(+0.20%)
Apr 22, 2010	64.22	64.74	63.18	63.72	5,811,450	-3.63(-5.39%)
Apr 21, 2010	67.35	68.39	66.85	67.35	4,042	-0.67(-0.99%)
Apr 20, 2010	66.61	68.56	66.28	68.02	2,481,791	+2.54(+3.88%)
Apr 19, 2010	64.68	65.88	64.59	65.48	2,381,730	+0.43(+0.67%)
Apr 16, 2010	67.43	67.43	64.15	65.05	5,480,763	-3.23(-4.73%)
Apr 15, 2010	69.37	69.67	68.19	68.28	2,346,377	-1.10(-1.58%)
Apr 14, 2010	68.32	69.68	67.88	69.37	1,903,848	+1.53(+2.25%)
Apr 13, 2010	68.06	68.28	66.88	67.85	1,893,351	-0.28(-0.41%)
Apr 12, 2010	67.58	68.47	67.58	68.12	1,693,121	+0.45(+0.67%)
Apr 09, 2010	67.44	68.15	66.98	67.67	1,722,962	+0.25(+0.38%)
Apr 08, 2010	66.90	67.61	66.53	67.41	1,640,408	-0.05(-0.08%)
Apr 07, 2010	68.60	68.60	67.29	67.47	2,360,367	-1.11(-1.62%)
Apr 06, 2010	68.31	69.06	67.98	68.58	2,266,551	+0.32(+0.47%)
Apr 05, 2010	69.08	69.08	68.10	68.26	2,148,535	+0.37(+0.55%)
Apr 01, 2010	67.16	67.88	67.88	67.88	3,124,615	+1.64(+2.48%)
Mar 31, 2010	64.52	66.46	64.30	66.24	3,394,507	+2.54(+3.98%)
Mar 30, 2010	64.16	64.68	63.51	63.71	1,807,856	-0.31(-0.48%)
Mar 29, 2010	63.86	64.69	63.86	64.01	2,277,783	+0.85(+1.35%)
Mar 26, 2010	62.36	63.64	62.06	63.16	2,381,349	+1.08(+1.74%)
Mar 25, 2010	63.59	63.96	62.08	62.08	2,113,004	-0.96(-1.53%)
Mar 24, 2010	62.92	64.06	62.85	63.04	1,542,687	-0.47(-0.74%)
Mar 23, 2010	63.38	63.98	62.82	63.51	1,623,048	+1.20(+1.93%)
Mar 22, 2010	62.48	63.36	62.04	62.31	2,370,464	-0.65(-1.03%)
Mar 19, 2010	63.47	64.03	62.18	62.96	3,391,491	-0.49(-0.78%)
Mar 18, 2010	65.09	65.31	62.97	63.45	2,243,267	-1.72(-2.63%)
Mar 17, 2010	65.26	66.08	64.97	65.17	2,875,001	-0.71(-1.08%)
Mar 16, 2010	65.65	66.03	64.89	65.88	1,765,092	+0.53(+0.81%)
Mar 15, 2010	65.01	65.45	64.79	65.35	1,903,426	-1.45(-2.18%)
Mar 12, 2010	67.23	67.52	66.56	66.80	1,900,188	-0.01(-0.02%)
Mar 11, 2010	66.40	66.97	66.02	66.82	1,417,337	+0.15(+0.22%)
Mar 10, 2010	66.00	67.26	65.78	66.67	2,276,833	+0.46(+0.70%)
Mar 09, 2010	65.70	66.60	65.53	66.20	2,625,292	+0.19(+0.29%)
Mar 08, 2010	65.82	66.26	65.29	66.01	2,300,466	+0.43(+0.65%)
Mar 05, 2010	65.49	65.78	64.82	65.59	2,092,630	+0.63(+0.96%)
Mar 04, 2010	65.57	65.81	64.56	64.96	2,289,458	-0.61(-0.93%)
Mar 03, 2010	65.41	66.00	65.07	65.57	2,351,206	+0.50(+0.77%)
Mar 02, 2010	65.32	65.75	64.18	65.07	4,191,118	-0.25(-0.39%)
Mar 01, 2010	65.59	66.10	64.95	65.32	2,887,696	+0.19(+0.30%)
Feb 26, 2010	64.88	65.32	64.38	65.13	3,114,199	+0.01(+0.01%)
Feb 25, 2010	64.41	65.30	63.70	65.12	2,695,103	-0.03(-0.05%)
Feb 24, 2010	64.46	66.06	64.35	65.15	5,203,733	+0.31(+0.47%)
Feb 23, 2010	65.57	65.72	64.52	64.85	2,457,245	-1.10(-1.66%)
Feb 22, 2010	67.17	67.26	65.28	65.94	2,822,922	-0.53(-0.80%)
Feb 19, 2010	65.80	66.90	65.30	66.47	3,307,754	+0.77(+1.17%)
Feb 18, 2010	65.09	66.10	64.80	65.70	2,467,120	+0.20(+0.31%)
Feb 17, 2010	65.65	66.11	64.33	65.50	2,562,188	+0.07(+0.10%)
Feb 16, 2010	64.89	65.64	64.42	65.44	5,579,258	+1.82(+2.86%)
Feb 12, 2010	64.09	63.62	63.62	63.62	2,739,032	-1.25(-1.92%)
Feb 11, 2010	64.38	65.15	63.00	64.86	2,964,086	+0.19(+0.30%)
Feb 10, 2010	65.13	66.76	64.06	64.67	4,632,288	-0.97(-1.48%)
Feb 09, 2010	64.94	66.62	64.81	65.64	3,326,735	+1.28(+1.99%)
Feb 08, 2010	64.65	65.62	63.57	64.35	4,080,065	-0.16(-0.25%)
Feb 05, 2010	65.35	65.80	62.60	64.51	4,551,834	-0.97(-1.48%)
Feb 04, 2010	68.74	69.15	65.27	65.48	4,760,893	-4.40(-6.29%)
Feb 03, 2010	69.96	70.67	69.30	69.88	2,423,467	-0.39(-0.56%)
Feb 02, 2010	69.38	70.74	69.15	70.28	2,446,456	+1.08(+1.55%)
Feb 01, 2010	67.07	69.26	67.07	69.20	2,218,752	+2.45(+3.67%)
Jan 29, 2010	68.95	69.88	66.34	66.75	2,320,143	-1.66(-2.42%)
Jan 28, 2010	70.30	70.79	67.69	68.41	2,315,045	-0.95(-1.37%)
Jan 27, 2010	69.24	70.11	67.67	69.36	2,400,869	-0.01(-0.02%)
Jan 26, 2010	69.71	71.39	68.86	69.37	2,330,514	-0.68(-0.97%)
Jan 25, 2010	69.31	70.85	69.10	70.05	1,876,172	+1.22(+1.77%)
Jan 22, 2010	71.24	72.03	68.50	68.83	2,840,071	-2.68(-3.74%)
Jan 21, 2010	73.87	74.31	71.29	71.51	3,169,627	-2.23(-3.03%)
Jan 20, 2010	74.39	74.39	72.90	73.74	2,522,066	-1.76(-2.33%)
Jan 19, 2010	74.37	75.57	74.37	75.50	1,655,225	+0.50(+0.66%)
Jan 15, 2010	75.95	75.00	75.00	75.00	2,240,340	-0.77(-1.02%)
Jan 14, 2010	75.78	76.26	74.78	75.78	1,498,604	+0.00(+0.00%)
Jan 13, 2010	74.97	76.02	73.81	75.78	1,956,307	+0.65(+0.86%)
Jan 12, 2010	75.10	75.83	74.25	75.13	2,755,559	-0.90(-1.18%)
Jan 11, 2010	78.12	78.12	75.16	76.02	2,088,487	-1.53(-1.97%)
Jan 08, 2010	75.99	77.79	75.41	77.55	1,722,394	+1.34(+1.76%)
Jan 07, 2010	76.13	76.53	75.17	76.21	1,393,013	-0.29(-0.38%)
Jan 06, 2010	74.41	76.76	73.86	76.50	2,355,400	+2.09(+2.81%)
Jan 05, 2010	73.86	75.19	73.83	74.41	2,604,163	+0.63(+0.85%)
Jan 04, 2010	72.94	73.97	72.94	73.78	2,191,135	+2.01(+2.79%)
Dec 31, 2009	72.85	71.78	71.78	71.78	707,382	-0.74(-1.03%)
Dec 30, 2009	72.85	73.00	72.21	72.52	1,296,902	-0.70(-0.96%)
Dec 29, 2009	74.36	75.18	72.98	73.22	1,174,650	-0.80(-1.08%)
Dec 28, 2009	74.05	74.39	73.58	74.02	1,347,574	+0.44(+0.60%)
Dec 24, 2009	73.66	74.03	73.26	73.58	442,369	+0.13(+0.18%)
Dec 23, 2009	72.46	73.59	72.00	73.45	1,589,392	+1.36(+1.88%)
Dec 22, 2009	72.80	73.32	71.89	72.09	1,863,987	-0.53(-0.72%)
Dec 21, 2009	71.92	73.22	71.92	72.62	2,025,807	+1.06(+1.49%)
Dec 18, 2009	72.53	72.53	71.24	71.55	2,032,963	-0.28(-0.40%)
Dec 17, 2009	72.43	72.87	71.57	71.84	1,774,080	-1.23(-1.68%)
Dec 16, 2009	72.27	73.16	71.73	73.06	2,459,599	+1.46(+2.04%)
Dec 15, 2009	70.60	72.27	70.60	71.60	2,704,299	+0.76(+1.07%)
Dec 14, 2009	70.93	70.98	70.45	70.84	1,636,181	+0.77(+1.09%)
Dec 11, 2009	70.48	71.07	69.74	70.08	1,628,610	-0.30(-0.42%)
Dec 10, 2009	70.57	70.78	69.73	70.38	1,730,149	+0.34(+0.49%)
Dec 09, 2009	70.06	70.99	68.91	70.04	2,870,432	+0.51(+0.73%)
Dec 08, 2009	70.65	71.01	68.90	69.53	3,268,299	-1.81(-2.54%)
Dec 07, 2009	70.84	72.28	70.81	71.33	2,130,611	+0.44(+0.63%)
Dec 04, 2009	73.65	74.75	70.49	70.89	3,700,031	-2.06(-2.83%)
Dec 03, 2009	74.23	74.46	72.57	72.95	3,148,871	-1.29(-1.74%)
Dec 02, 2009	74.15	75.13	73.86	74.24	1,778,642	+0.04(+0.06%)
Dec 01, 2009	73.89	74.80	73.49	74.20	2,315,375	+1.60(+2.21%)
Nov 30, 2009	72.32	73.54	71.98	72.60	2,063,666	+0.06(+0.08%)
Nov 27, 2009	72.26	72.95	71.48	72.54	978,382	-1.63(-2.19%)
Nov 25, 2009	72.98	74.53	72.12	74.16	1,411,242	+1.33(+1.82%)
Nov 24, 2009	72.32	72.97	71.29	72.84	1,525,285	+0.38(+0.52%)
Nov 23, 2009	72.74	73.69	72.24	72.46	1,722,080	+1.23(+1.73%)
Nov 20, 2009	72.21	72.78	70.79	71.22	2,635,176	-1.85(-2.53%)
Nov 19, 2009	74.62	74.97	72.68	73.08	1,811,865	-2.17(-2.89%)
Nov 18, 2009	75.70	75.84	74.31	75.25	2,238,646	-0.29(-0.39%)
Nov 17, 2009	75.55	75.78	74.44	75.54	2,087,160	-0.07(-0.09%)
Nov 16, 2009	73.67	75.90	73.46	75.61	2,695,339	+2.67(+3.66%)
Nov 13, 2009	72.65	73.72	72.15	72.94	1,726,949	+0.17(+0.23%)
Nov 12, 2009	73.54	74.31	72.38	72.77	2,312,172	-1.17(-1.58%)
Nov 11, 2009	74.14	74.89	73.49	73.94	2,121,133	+0.63(+0.86%)
Nov 10, 2009	73.51	73.83	72.37	73.31	2,084,228	-0.33(-0.45%)
Nov 09, 2009	72.33	73.84	71.91	73.64	2,102,635	+2.75(+3.88%)
Nov 06, 2009	71.29	72.41	70.06	70.89	3,232,173	-1.06(-1.47%)
Nov 05, 2009	71.49	71.99	70.63	71.95	1,900,287	+1.09(+1.54%)
Nov 04, 2009	71.98	72.65	70.74	70.85	2,482,815	-0.49(-0.69%)
Nov 03, 2009	68.82	71.98	68.68	71.34	3,214,567	+1.29(+1.84%)
Nov 02, 2009	69.79	71.35	68.68	70.05	2,736,704	+0.58(+0.84%)
Oct 30, 2009	71.79	72.52	68.75	69.47	3,476,602	-2.57(-3.56%)
Oct 29, 2009	73.07	73.38	71.33	72.03	4,295,532	-1.36(-1.85%)
Oct 28, 2009	75.52	75.52	73.22	73.39	4,451,952	-2.61(-3.44%)
Oct 27, 2009	77.01	77.77	75.48	76.00	3,142,048	-0.66(-0.86%)
Oct 26, 2009	77.47	79.14	76.09	76.66	2,913,769	-0.50(-0.65%)
Oct 23, 2009	77.51	77.66	76.39	77.16	2,845,538	-0.88(-1.13%)
Oct 22, 2009	78.02	78.27	76.19	78.04	2,814,786	+0.82(+1.07%)
Oct 21, 2009	76.25	79.33	76.08	77.22	2,851,874	+0.14(+0.18%)
Oct 20, 2009	75.88	77.34	75.79	77.08	2,539,315	-0.74(-0.95%)
Oct 19, 2009	77.04	78.14	76.98	77.82	2,005,700	+0.79(+1.03%)
Oct 16, 2009	76.75	77.36	75.31	77.02	2,745,337	-0.28(-0.36%)
Oct 15, 2009	74.83	77.54	74.43	77.30	3,053,652	+2.51(+3.35%)
Oct 14, 2009	74.57	75.19	74.23	74.79	1,944,708	+1.16(+1.57%)
Oct 13, 2009	74.16	74.24	72.14	73.63	2,601,196	-0.62(-0.83%)
Oct 12, 2009	74.97	75.02	73.69	74.25	1,756,810	+1.24(+1.70%)
Oct 09, 2009	72.82	73.54	71.98	73.01	1,810,381	-0.44(-0.61%)
Oct 08, 2009	72.09	73.95	71.47	73.46	2,724,414	+1.95(+2.72%)
Oct 07, 2009	70.53	71.60	70.21	71.51	1,893,371	+0.79(+1.12%)
Oct 06, 2009	69.64	71.25	69.47	70.71	1,825,338	+2.03(+2.96%)
Oct 05, 2009	67.34	68.77	67.20	68.68	2,774,487	+1.25(+1.86%)
Oct 02, 2009	67.09	68.97	67.05	67.42	1,767,844	-0.97(-1.42%)
Oct 01, 2009	69.76	69.98	68.10	68.39	2,731,145	-1.27(-1.82%)
Sep 30, 2009	70.75	70.79	68.67	69.66	2,694,246	-0.58(-0.83%)
Sep 29, 2009	67.94	70.82	67.79	70.25	3,624,968	+2.23(+3.28%)
Sep 28, 2009	66.60	68.23	66.45	68.02	1,260,392	+1.47(+2.20%)
Sep 25, 2009	66.70	67.25	65.67	66.55	1,796,505	-0.28(-0.43%)
Sep 24, 2009	67.99	68.07	66.44	66.83	1,497,270	-1.16(-1.71%)
Sep 23, 2009	69.52	69.85	67.45	67.99	1,879,722	-1.58(-2.27%)
Sep 22, 2009	69.11	69.65	68.55	69.58	1,713,728	+1.62(+2.38%)
Sep 21, 2009	67.37	68.29	66.57	67.96	1,772,671	-0.59(-0.86%)
Sep 18, 2009	70.01	70.01	67.64	68.55	3,107,194	-1.00(-1.44%)
Sep 17, 2009	70.23	70.77	69.02	69.55	3,105,724	-0.28(-0.41%)
Sep 16, 2009	69.16	70.94	68.64	69.83	3,389,244	+0.77(+1.12%)
Sep 15, 2009	68.87	69.22	67.63	69.06	2,616,203	+0.43(+0.63%)
Sep 14, 2009	67.43	68.74	67.18	68.63	2,096,022	+0.32(+0.47%)
Sep 11, 2009	69.05	69.80	67.49	68.31	3,484,347	-0.61(-0.88%)
Sep 10, 2009	66.86	69.10	66.27	68.91	3,325,216	+2.55(+3.84%)
Sep 09, 2009	67.02	67.32	65.79	66.37	3,711,763	-0.59(-0.88%)
Sep 08, 2009	65.89	67.28	65.89	66.96	3,047,656	+2.28(+3.53%)
Sep 04, 2009	63.22	64.92	63.10	64.68	1,802,380	+1.19(+1.87%)
Sep 03, 2009	63.46	63.65	62.82	63.49	2,708,413	+0.58(+0.93%)
Sep 02, 2009	63.84	64.48	62.52	62.90	2,692,913	-0.99(-1.55%)
Sep 01, 2009	65.02	66.32	63.70	63.89	2,688,773	-1.32(-2.02%)
Aug 31, 2009	64.89	65.23	64.18	65.21	2,351,536	-0.98(-1.48%)
Aug 28, 2009	67.23	67.36	65.65	66.19	1,851,458	-0.20(-0.31%)
Aug 27, 2009	66.02	66.62	64.69	66.40	2,041,496	-0.09(-0.13%)
Aug 26, 2009	65.19	66.56	65.03	66.48	2,973,385	+0.60(+0.91%)
Aug 25, 2009	67.30	67.32	64.94	65.89	2,523,596	-0.89(-1.33%)
Aug 24, 2009	65.93	67.20	65.85	66.78	2,126,453	+1.14(+1.73%)
Aug 21, 2009	64.84	65.89	64.61	65.64	2,334,554	+1.72(+2.69%)
Aug 20, 2009	63.57	64.33	63.19	63.92	1,882,384	+0.31(+0.48%)
Aug 19, 2009	61.23	64.20	61.00	63.61	2,444,678	+1.29(+2.07%)
Aug 18, 2009	61.74	62.77	61.35	62.32	2,039,354	+0.67(+1.08%)
Aug 17, 2009	62.00	62.29	61.10	61.65	2,217,511	-2.26(-3.53%)
Aug 14, 2009	65.59	65.59	63.22	63.91	1,971,116	-1.90(-2.89%)
Aug 13, 2009	64.97	65.96	64.22	65.81	2,160,753	+1.46(+2.27%)
Aug 12, 2009	63.50	65.11	63.02	64.35	1,909,417	+1.18(+1.87%)
Aug 11, 2009	64.91	64.91	62.86	63.17	2,275,242	-1.68(-2.60%)
Aug 10, 2009	65.34	65.38	64.20	64.86	1,596,879	-0.08(-0.12%)
Aug 07, 2009	65.94	66.00	63.88	64.94	2,806,279	-0.38(-0.58%)
Aug 06, 2009	65.78	66.21	64.55	65.32	1,923,726	-0.56(-0.85%)
Aug 05, 2009	66.00	66.40	65.35	65.88	2,546,024	-0.93(-1.39%)
Aug 04, 2009	66.69	67.48	65.72	66.80	2,555,305	-0.66(-0.98%)
Aug 03, 2009	67.15	67.81	66.75	67.47	3,094,130	+1.93(+2.94%)
Jul 31, 2009	64.84	65.82	64.07	65.54	3,322,439	+0.01(+0.02%)
Jul 30, 2009	66.29	66.43	64.52	65.53	3,434,219	-0.59(-0.89%)
Jul 29, 2009	66.32	66.54	64.76	66.12	5,227,435	-1.72(-2.54%)
Jul 28, 2009	67.79	68.10	66.78	67.84	5,129,382	-0.62(-0.91%)
Jul 27, 2009	67.11	68.85	66.85	68.46	3,359,733	+0.54(+0.79%)
Jul 24, 2009	66.72	68.06	65.64	67.92	1,122	+0.62(+0.92%)
Jul 23, 2009	63.09	67.35	63.09	67.30	5,606,433	+3.19(+4.98%)
Jul 22, 2009	63.64	64.62	62.79	64.11	3,245,891	-0.46(-0.71%)
Jul 21, 2009	64.24	65.40	63.49	64.57	3,319,009	+1.02(+1.61%)
Jul 20, 2009	63.01	63.60	61.87	63.54	2,843,514	+1.52(+2.45%)
Jul 17, 2009	61.64	62.36	60.96	62.03	2,870,663	+0.57(+0.93%)
Jul 16, 2009	60.02	61.77	59.56	61.46	2,547,755	+0.92(+1.52%)
Jul 15, 2009	59.74	60.65	59.31	60.54	2,955,675	+1.95(+3.34%)
Jul 14, 2009	57.98	58.75	57.24	58.59	3,031,364	+1.10(+1.92%)
Jul 13, 2009	56.86	57.49	55.22	57.48	2,536,100	+0.63(+1.12%)
Jul 10, 2009	55.86	57.04	55.43	56.85	2,620,196	-0.08(-0.14%)
Jul 09, 2009	56.75	57.76	55.83	56.93	4,002,094	+0.89(+1.59%)
Jul 08, 2009	55.38	56.44	54.28	56.04	4,285,853	+0.46(+0.83%)
Jul 07, 2009	57.60	57.60	55.49	55.58	3,970,500	-1.96(-3.41%)
Jul 06, 2009	55.98	57.71	55.28	57.54	4,693,988	+0.88(+1.54%)
Jul 02, 2009	58.40	58.51	56.67	56.67	3,740,811	-3.03(-5.07%)
Jul 01, 2009	61.36	61.89	59.58	59.69	3,609,576	-0.88(-1.44%)
Jun 30, 2009	61.15	62.49	59.39	60.57	4,079,873	-1.02(-1.66%)
Jun 29, 2009	62.25	62.84	61.36	61.59	3,737,678	-0.09(-0.15%)
Jun 26, 2009	63.50	63.63	61.43	61.68	5,225,446	-2.23(-3.49%)
Jun 25, 2009	62.94	64.17	62.70	63.92	2,819,920	+2.33(+3.78%)
Jun 24, 2009	61.26	62.62	60.31	61.59	3,164,812	+1.06(+1.75%)
Jun 23, 2009	60.20	61.13	59.24	60.53	2,772,442	+0.69(+1.15%)
Jun 22, 2009	62.48	62.67	59.61	59.85	3,619,181	-4.09(-6.40%)
Jun 19, 2009	64.63	64.84	63.08	63.94	3,120,090	+0.17(+0.26%)
Jun 18, 2009	63.90	65.09	63.03	63.77	2,849,450	-0.39(-0.61%)
Jun 17, 2009	64.27	64.91	62.92	64.16	3,402,438	-0.51(-0.79%)
Jun 16, 2009	65.67	67.23	64.49	64.68	2,730,133	-0.99(-1.51%)
Jun 15, 2009	65.73	66.11	64.47	65.67	2,848,763	-1.22(-1.82%)
Jun 12, 2009	66.73	67.05	65.54	66.88	2,522,213	-0.63(-0.93%)
Jun 11, 2009	66.81	68.61	66.05	67.51	3,889,452	+0.69(+1.03%)
Jun 10, 2009	67.54	67.79	65.82	66.83	3,741,610	+0.31(+0.46%)
Jun 09, 2009	65.65	67.32	65.15	66.52	4,206,956	+2.04(+3.17%)
Jun 08, 2009	64.00	64.94	62.67	64.48	3,595,917	+0.85(+1.34%)
Jun 05, 2009	63.81	64.16	61.17	63.62	5,100,640	+0.42(+0.66%)
Jun 04, 2009	61.97	63.73	61.31	63.21	3,067,134	+2.21(+3.62%)
Jun 03, 2009	63.22	63.38	60.04	61.00	4,343,800	-3.68(-5.69%)
Jun 02, 2009	64.55	65.19	63.86	64.68	2,655,919	-0.36(-0.56%)
Jun 01, 2009	64.18	65.46	62.80	65.05	4,871,173	+3.58(+5.83%)
May 29, 2009	60.62	61.47	60.10	61.47	3,968,847	+1.87(+3.15%)
May 28, 2009	57.51	59.99	57.06	59.59	3,279,298	+2.85(+5.03%)
May 27, 2009	57.28	58.53	56.70	56.74	2,894,712	-0.49(-0.85%)
May 26, 2009	55.34	57.51	54.50	57.23	2,848,253	+1.59(+2.86%)
May 22, 2009	55.39	56.59	55.14	55.64	2,141,200	+0.44(+0.79%)
May 21, 2009	55.49	55.68	54.06	55.20	2,500,206	-1.40(-2.47%)
May 20, 2009	57.43	58.83	56.45	56.60	2,923,110	+0.31(+0.56%)
May 19, 2009	55.49	56.95	54.81	56.29	2,481,477	+0.79(+1.43%)
May 18, 2009	53.73	55.54	53.73	55.49	2,866,767	+2.63(+4.98%)
May 15, 2009	53.03	54.20	52.47	52.86	3,179,326	-1.11(-2.05%)
May 14, 2009	53.22	54.35	52.74	53.97	3,317,085	+0.39(+0.72%)
May 13, 2009	56.27	56.27	53.05	53.58	3,849,292	-2.95(-5.22%)
May 12, 2009	56.94	57.07	54.96	56.54	3,101,296	+0.36(+0.65%)
May 11, 2009	56.87	57.05	55.65	56.17	2,654,522	-1.92(-3.30%)
May 08, 2009	56.86	58.78	56.85	58.09	3,234,973	+2.17(+3.89%)
May 07, 2009	59.59	60.26	55.09	55.92	3,328,475	-2.11(-3.63%)
May 06, 2009	58.19	58.59	56.64	58.02	3,390,323	+0.95(+1.66%)
May 05, 2009	56.45	57.21	55.43	57.08	3,015,924	-0.23(-0.39%)
May 04, 2009	57.16	57.30	56.64	57.30	2,848,837	+2.74(+5.03%)

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.

Diamond Offshore Drilling (NY: DO )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Diamond Offshore Drilling (NY: DO )

Historical Prices

Sections

Services

Sweetwater Reporter