Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.463	9.584	9.284	9.286	10,470,607	-0.14(-1.45%)
Apr 29, 2010	9.562	9.629	9.369	9.423	8,305,136	-0.05(-0.52%)
Apr 28, 2010	9.517	9.582	9.291	9.472	13,932,864	+0.03(+0.36%)
Apr 27, 2010	9.966	10.25	9.389	9.439	13,083,800	-0.63(-6.22%)
Apr 26, 2010	9.912	10.09	9.820	10.06	10,707,846	+0.24(+2.49%)
Apr 23, 2010	9.584	9.921	9.542	9.820	12,470,190	+0.40(+4.24%)
Apr 22, 2010	9.149	9.546	9.057	9.421	11,965,389	+0.20(+2.19%)
Apr 21, 2010	9.418	9.546	8.997	9.219	13,033,855	-0.21(-2.21%)
Apr 20, 2010	9.450	9.526	9.205	9.427	7,101,105	+0.04(+0.38%)
Apr 19, 2010	9.351	9.672	9.291	9.391	8,806,369	-0.27(-2.81%)
Apr 16, 2010	10.11	10.15	9.499	9.663	14,211,129	-0.44(-4.37%)
Apr 15, 2010	9.939	10.19	9.903	10.10	10,024,670	+0.20(+2.02%)
Apr 14, 2010	9.831	9.952	9.788	9.905	9,614,408	+0.13(+1.33%)
Apr 13, 2010	9.701	9.858	9.611	9.775	13,023,152	+0.04(+0.39%)
Apr 12, 2010	9.508	9.802	9.495	9.737	9,914,077	+0.28(+2.99%)
Apr 09, 2010	9.443	9.463	9.232	9.454	5,101,522	+0.09(+0.91%)
Apr 08, 2010	8.970	9.584	8.970	9.369	16,956,318	+0.39(+4.35%)
Apr 07, 2010	9.190	9.190	8.943	8.979	8,693,993	-0.21(-2.29%)
Apr 06, 2010	9.138	9.315	9.138	9.190	5,390,490	-0.03(-0.29%)
Apr 05, 2010	9.190	9.221	9.062	9.217	6,004,099	+0.05(+0.51%)
Apr 01, 2010	9.326	9.391	9.129	9.169	8,242,704	-0.08(-0.82%)
Mar 31, 2010	9.167	9.418	9.156	9.246	9,250,523	+0.02(+0.27%)
Mar 30, 2010	9.239	9.331	9.138	9.221	4,586,019	-0.00(-0.05%)
Mar 29, 2010	9.275	9.400	9.199	9.226	4,505,750	-0.04(-0.46%)
Mar 26, 2010	9.275	9.551	9.221	9.268	6,533,873	+0.05(+0.51%)
Mar 25, 2010	9.264	9.506	9.217	9.221	8,520,969	+0.01(+0.12%)
Mar 24, 2010	9.311	9.414	9.140	9.210	7,168,887	-0.18(-1.91%)
Mar 23, 2010	9.304	9.416	9.178	9.389	6,990,512	+0.13(+1.40%)
Mar 22, 2010	8.927	9.291	8.858	9.259	8,417,512	+0.25(+2.79%)
Mar 19, 2010	9.008	9.089	8.802	9.008	14,057,727	-0.05(-0.59%)
Mar 18, 2010	9.226	9.284	9.062	9.062	5,980,910	-0.14(-1.49%)
Mar 17, 2010	9.069	9.246	8.965	9.199	10,063,912	+0.16(+1.74%)
Mar 16, 2010	9.143	9.174	9.001	9.042	10,941,517	-0.11(-1.15%)
Mar 15, 2010	9.030	9.230	9.028	9.147	11,911,876	+0.05(+0.57%)
Mar 12, 2010	9.026	9.113	8.923	9.095	11,396,373	+0.04(+0.45%)
Mar 11, 2010	8.947	9.075	8.914	9.055	15,680,938	+0.06(+0.70%)
Mar 10, 2010	8.503	9.055	8.503	8.992	24,535,468	+0.48(+5.64%)
Mar 09, 2010	8.095	8.515	8.095	8.512	20,163,500	+0.42(+5.15%)
Mar 08, 2010	8.297	8.425	8.064	8.095	9,056,094	-0.24(-2.83%)
Mar 05, 2010	8.201	8.335	8.129	8.331	12,118,791	+0.21(+2.54%)
Mar 04, 2010	8.198	8.257	8.008	8.124	5,977,343	-0.09(-1.07%)
Mar 03, 2010	8.174	8.275	8.071	8.212	6,164,637	+0.08(+0.99%)
Mar 02, 2010	8.398	8.459	8.120	8.131	12,946,451	-0.20(-2.45%)
Mar 01, 2010	7.898	8.409	7.896	8.335	18,872,066	+0.49(+6.20%)
Feb 26, 2010	7.786	7.876	7.719	7.849	8,649,399	+0.09(+1.10%)
Feb 25, 2010	7.642	7.790	7.633	7.763	7,481,043	-0.07(-0.94%)
Feb 24, 2010	7.828	7.916	7.781	7.837	6,241,338	+0.01(+0.09%)
Feb 23, 2010	7.952	8.053	7.788	7.831	7,288,399	-0.14(-1.72%)
Feb 22, 2010	8.192	8.338	7.954	7.967	10,260,125	-0.22(-2.63%)
Feb 19, 2010	7.965	8.263	7.929	8.183	14,949,601	+0.21(+2.62%)
Feb 18, 2010	7.694	7.981	7.674	7.974	10,593,686	+0.29(+3.82%)
Feb 17, 2010	7.680	7.737	7.591	7.680	7,991,196	+0.05(+0.71%)
Feb 16, 2010	7.438	7.680	7.398	7.627	8,544,158	+0.28(+3.85%)
Feb 12, 2010	7.216	7.360	7.048	7.344	10,377,852	+0.09(+1.30%)
Feb 11, 2010	7.131	7.322	7.086	7.250	15,943,149	+0.13(+1.79%)
Feb 10, 2010	7.434	7.449	7.084	7.122	11,847,661	-0.36(-4.82%)
Feb 09, 2010	7.378	7.557	7.349	7.483	10,543,741	+0.22(+3.03%)
Feb 08, 2010	7.192	7.380	7.149	7.263	9,653,650	+0.05(+0.72%)
Feb 05, 2010	7.153	7.252	7.066	7.212	13,431,631	+0.04(+0.50%)
Feb 04, 2010	7.207	7.304	7.095	7.176	25,350,642	-0.28(-3.79%)
Feb 03, 2010	7.436	7.526	7.331	7.458	13,736,652	+0.00(+0.03%)
Feb 02, 2010	7.198	7.456	7.185	7.456	12,735,969	+0.29(+4.00%)
Feb 01, 2010	7.035	7.178	7.005	7.169	8,280,163	+0.14(+2.01%)
Jan 29, 2010	7.353	7.398	7.005	7.028	15,085,166	-0.28(-3.84%)
Jan 28, 2010	7.974	8.073	7.306	7.308	32,820,984	-0.88(-10.71%)
Jan 27, 2010	7.929	8.223	7.835	8.185	9,591,219	+0.23(+2.87%)
Jan 26, 2010	8.140	8.203	7.950	7.956	7,473,908	-0.23(-2.82%)
Jan 25, 2010	8.131	8.252	8.109	8.187	5,809,671	+0.10(+1.28%)
Jan 22, 2010	8.349	8.425	8.057	8.084	7,145,699	-0.26(-3.17%)
Jan 21, 2010	8.342	8.510	8.261	8.349	10,996,813	+0.05(+0.62%)
Jan 20, 2010	8.241	8.342	8.091	8.297	8,995,447	-0.04(-0.46%)
Jan 19, 2010	8.115	8.342	8.071	8.335	7,743,255	+0.25(+3.08%)
Jan 15, 2010	8.237	8.248	7.994	8.086	10,937,949	-0.30(-3.58%)
Jan 14, 2010	8.385	8.470	8.344	8.387	4,586,019	+0.01(+0.16%)
Jan 13, 2010	8.147	8.432	8.062	8.373	6,430,415	+0.28(+3.41%)
Jan 12, 2010	7.871	8.118	7.851	8.098	8,324,757	+0.18(+2.24%)
Jan 11, 2010	8.035	8.062	7.815	7.920	10,363,582	-0.05(-0.62%)
Jan 08, 2010	8.124	8.266	7.902	7.970	10,959,354	-0.16(-1.99%)
Jan 07, 2010	8.196	8.450	8.109	8.131	12,875,101	-0.04(-0.52%)
Jan 06, 2010	8.129	8.329	8.118	8.174	13,351,362	-0.07(-0.90%)
Jan 05, 2010	7.795	8.284	7.795	8.248	13,613,573	+0.43(+5.48%)
Jan 04, 2010	7.808	7.911	7.714	7.819	8,037,573	+0.07(+0.90%)
Dec 31, 2009	7.855	7.925	7.748	7.750	6,653,384	-0.13(-1.59%)
Dec 30, 2009	7.797	7.945	7.754	7.876	3,792,250	+0.01(+0.14%)
Dec 29, 2009	7.920	7.920	7.781	7.864	4,648,450	-0.00(-0.06%)
Dec 28, 2009	8.055	8.055	7.804	7.869	6,294,850	-0.22(-2.72%)
Dec 24, 2009	8.098	8.181	7.999	8.089	1,865,801	-0.02(-0.19%)
Dec 23, 2009	8.066	8.169	7.893	8.104	5,149,683	+0.07(+0.87%)
Dec 22, 2009	7.757	8.057	7.757	8.035	8,979,393	+0.27(+3.52%)
Dec 21, 2009	7.669	7.811	7.649	7.761	5,247,790	+0.13(+1.64%)
Dec 18, 2009	7.757	7.757	7.492	7.636	15,591,751	-0.06(-0.73%)
Dec 17, 2009	7.667	7.750	7.562	7.692	6,095,070	-0.06(-0.78%)
Dec 16, 2009	7.703	7.793	7.620	7.752	5,294,167	+0.14(+1.89%)
Dec 15, 2009	7.680	7.813	7.577	7.609	11,187,674	-0.15(-1.91%)
Dec 14, 2009	7.761	7.840	7.658	7.757	9,407,493	-0.01(-0.17%)
Dec 11, 2009	7.288	7.799	7.279	7.770	15,764,775	+0.50(+6.81%)
Dec 10, 2009	7.333	7.398	7.268	7.275	9,098,904	-0.09(-1.25%)
Dec 09, 2009	7.333	7.378	7.210	7.367	4,901,742	+0.03(+0.43%)
Dec 08, 2009	7.281	7.411	7.120	7.335	11,813,770	+0.03(+0.46%)
Dec 07, 2009	7.153	7.389	7.124	7.301	8,710,047	+0.12(+1.69%)
Dec 04, 2009	6.896	7.218	6.889	7.180	9,418,195	+0.39(+5.78%)
Dec 03, 2009	6.817	6.862	6.730	6.788	10,959,354	+0.02(+0.30%)
Dec 02, 2009	6.750	6.848	6.609	6.768	15,598,886	-0.16(-2.33%)
Dec 01, 2009	6.736	6.952	6.725	6.929	10,031,805	+0.22(+3.34%)
Nov 30, 2009	6.633	6.727	6.535	6.705	11,118,108	+0.10(+1.56%)
Nov 27, 2009	6.413	6.694	6.398	6.602	3,128,696	-0.01(-0.14%)
Nov 25, 2009	6.597	6.653	6.528	6.611	4,603,856	+0.04(+0.61%)
Nov 24, 2009	6.635	6.669	6.517	6.570	4,801,852	-0.08(-1.21%)
Nov 23, 2009	6.647	6.723	6.604	6.651	5,800,752	+0.09(+1.30%)
Nov 20, 2009	6.445	6.591	6.418	6.566	4,398,725	+0.06(+0.86%)
Nov 19, 2009	6.528	6.544	6.366	6.510	6,813,921	-0.08(-1.26%)
Nov 18, 2009	6.656	6.671	6.530	6.593	8,604,806	-0.04(-0.64%)
Nov 17, 2009	6.606	6.698	6.570	6.635	4,450,454	+0.02(+0.37%)
Nov 16, 2009	6.548	6.721	6.519	6.611	6,660,519	+0.14(+2.18%)
Nov 13, 2009	6.418	6.597	6.398	6.470	7,215,265	+0.10(+1.62%)
Nov 12, 2009	6.564	6.624	6.351	6.366	7,031,539	-0.23(-3.44%)
Nov 11, 2009	6.434	6.613	6.402	6.593	8,779,613	+0.20(+3.09%)
Nov 10, 2009	6.317	6.452	6.295	6.396	10,582,983	+0.07(+1.17%)
Nov 09, 2009	6.212	6.371	6.142	6.322	11,000,381	+0.16(+2.55%)
Nov 06, 2009	5.920	6.207	5.893	6.165	8,369,351	+0.22(+3.62%)
Nov 05, 2009	5.763	5.952	5.682	5.949	9,625,110	+0.25(+4.33%)
Nov 04, 2009	5.839	5.900	5.651	5.703	11,549,775	-0.11(-1.81%)
Nov 03, 2009	5.689	5.864	5.649	5.808	12,300,734	+0.06(+0.97%)
Nov 02, 2009	5.786	5.855	5.586	5.752	14,232,534	-0.02(-0.27%)
Oct 30, 2009	5.754	5.855	5.644	5.768	13,863,298	-0.03(-0.50%)
Oct 29, 2009	5.808	5.940	5.732	5.797	11,465,939	+0.04(+0.78%)
Oct 28, 2009	6.023	6.066	5.741	5.752	12,061,711	-0.28(-4.58%)
Oct 27, 2009	5.958	6.124	5.886	6.028	9,773,161	+0.08(+1.32%)
Oct 26, 2009	6.030	6.093	5.875	5.949	15,045,924	-0.10(-1.70%)
Oct 23, 2009	6.001	6.138	5.956	6.052	13,040,990	+0.05(+0.86%)
Oct 22, 2009	6.191	6.306	5.732	6.001	19,837,074	-0.19(-3.04%)
Oct 21, 2009	6.333	6.501	6.066	6.189	20,332,956	-0.20(-3.19%)
Oct 20, 2009	6.281	6.436	6.216	6.393	11,248,322	+0.14(+2.22%)
Oct 19, 2009	6.227	6.274	6.171	6.254	8,321,189	+0.10(+1.64%)
Oct 16, 2009	6.288	6.288	6.084	6.153	5,237,087	-0.11(-1.68%)
Oct 15, 2009	6.387	6.458	6.203	6.259	6,052,260	-0.21(-3.26%)
Oct 14, 2009	6.308	6.483	6.196	6.470	9,593,003	+0.24(+3.89%)
Oct 13, 2009	6.187	6.279	6.068	6.227	5,192,493	-0.01(-0.11%)
Oct 12, 2009	6.223	6.306	6.122	6.234	7,382,937	+0.01(+0.22%)
Oct 09, 2009	6.100	6.232	5.943	6.221	6,760,409	+0.09(+1.50%)
Oct 08, 2009	5.983	6.207	5.898	6.129	9,050,743	+0.20(+3.44%)
Oct 07, 2009	6.021	6.106	5.909	5.925	6,184,258	-0.11(-1.78%)
Oct 06, 2009	5.947	6.046	5.882	6.032	8,520,969	+0.11(+1.93%)
Oct 05, 2009	5.833	6.026	5.727	5.918	5,401,192	+0.13(+2.25%)
Oct 02, 2009	5.651	5.886	5.651	5.788	6,897,758	+0.08(+1.33%)
Oct 01, 2009	5.999	5.999	5.705	5.712	8,438,917	-0.30(-4.93%)
Sep 30, 2009	6.212	6.218	5.943	6.008	9,924,780	-0.15(-2.48%)
Sep 29, 2009	6.019	6.209	6.012	6.160	7,987,628	+0.15(+2.50%)
Sep 28, 2009	6.100	6.245	5.972	6.010	8,610,157	-0.04(-0.74%)
Sep 25, 2009	5.994	6.171	5.909	6.055	10,495,580	+0.19(+3.17%)
Sep 24, 2009	6.005	6.012	5.747	5.869	8,854,531	-0.11(-1.91%)
Sep 23, 2009	6.140	6.165	5.902	5.983	8,232,002	-0.12(-1.91%)
Sep 22, 2009	6.120	6.277	6.032	6.100	11,421,345	+0.04(+0.74%)
Sep 21, 2009	5.839	6.100	5.839	6.055	10,574,065	+0.13(+2.12%)
Sep 18, 2009	6.008	6.014	5.738	5.929	9,848,079	-0.05(-0.90%)
Sep 17, 2009	6.140	6.160	5.920	5.983	7,029,755	-0.11(-1.77%)
Sep 16, 2009	6.147	6.212	5.913	6.091	8,388,972	-0.02(-0.33%)
Sep 15, 2009	5.891	6.185	5.864	6.111	8,264,109	+0.23(+3.93%)
Sep 14, 2009	5.895	5.965	5.752	5.880	8,419,296	-0.08(-1.32%)
Sep 11, 2009	6.032	6.133	5.922	5.958	8,733,236	-0.08(-1.37%)
Sep 10, 2009	5.801	6.046	5.649	6.041	17,714,412	+0.29(+5.03%)
Sep 09, 2009	5.570	5.808	5.521	5.752	7,270,561	+0.20(+3.55%)
Sep 08, 2009	5.512	5.593	5.398	5.555	7,270,561	+0.05(+0.86%)
Sep 04, 2009	5.310	5.557	5.292	5.508	6,325,174	+0.21(+3.98%)
Sep 03, 2009	5.149	5.353	5.099	5.297	6,648,033	+0.13(+2.43%)
Sep 02, 2009	5.122	5.220	5.030	5.171	10,488,445	-0.02(-0.35%)
Sep 01, 2009	5.577	5.678	5.169	5.189	15,689,857	-0.47(-8.28%)
Aug 31, 2009	5.723	5.752	5.640	5.658	7,896,657	-0.13(-2.32%)
Aug 28, 2009	5.860	5.960	5.741	5.792	5,954,154	+0.00(+0.00%)
Aug 27, 2009	5.983	6.012	5.730	5.792	8,264,109	-0.19(-3.11%)
Aug 26, 2009	5.918	6.088	5.808	5.978	13,863,298	+0.04(+0.64%)
Aug 25, 2009	5.294	5.963	5.294	5.940	24,940,380	+0.70(+13.40%)
Aug 24, 2009	5.220	5.438	5.191	5.238	7,827,091	+0.05(+0.91%)
Aug 21, 2009	5.126	5.205	5.043	5.191	6,594,520	+0.13(+2.57%)
Aug 20, 2009	5.003	5.124	4.989	5.061	4,659,152	+0.00(+0.09%)
Aug 19, 2009	5.048	5.151	5.028	5.057	6,608,790	-0.08(-1.61%)
Aug 18, 2009	5.081	5.176	5.016	5.140	5,181,791	+0.12(+2.32%)
Aug 17, 2009	5.057	5.104	4.981	5.023	5,279,897	-0.14(-2.69%)
Aug 14, 2009	5.173	5.178	4.998	5.162	6,180,690	-0.02(-0.43%)
Aug 13, 2009	5.254	5.310	5.090	5.185	6,030,855	-0.07(-1.32%)
Aug 12, 2009	5.079	5.368	5.059	5.254	8,224,867	+0.20(+3.95%)
Aug 11, 2009	5.070	5.144	4.967	5.055	4,892,824	-0.05(-0.97%)
Aug 10, 2009	5.155	5.198	5.034	5.104	4,901,742	-0.09(-1.81%)
Aug 07, 2009	5.151	5.283	5.037	5.198	10,754,223	+0.15(+2.89%)
Aug 06, 2009	5.384	5.404	5.032	5.052	17,027,668	-0.41(-7.51%)
Aug 05, 2009	5.420	5.516	5.292	5.463	7,513,151	+0.11(+2.14%)
Aug 04, 2009	5.263	5.434	5.189	5.348	5,818,589	+0.13(+2.40%)
Aug 03, 2009	5.191	5.270	5.140	5.223	8,130,328	+0.05(+1.00%)
Jul 31, 2009	5.111	5.265	5.106	5.171	8,051,843	+0.02(+0.35%)
Jul 30, 2009	5.205	5.270	5.070	5.153	8,761,776	+0.01(+0.13%)
Jul 29, 2009	5.039	5.162	4.998	5.146	8,706,479	+0.04(+0.83%)
Jul 28, 2009	4.978	5.207	4.978	5.104	5,766,861	+0.07(+1.29%)
Jul 27, 2009	5.032	5.129	4.936	5.039	6,792,516	-0.04(-0.84%)
Jul 24, 2009	4.884	5.104	4.884	5.081	8,135,679	+0.14(+2.91%)
Jul 23, 2009	4.886	5.039	4.687	4.938	13,431,631	+0.29(+6.17%)
Jul 22, 2009	4.611	4.864	4.566	4.651	7,859,198	-0.00(-0.05%)
Jul 21, 2009	4.951	4.951	4.512	4.653	11,699,610	-0.29(-5.81%)
Jul 20, 2009	4.783	4.989	4.685	4.940	9,088,202	+0.20(+4.21%)
Jul 17, 2009	4.794	4.812	4.678	4.741	5,679,457	-0.04(-0.84%)
Jul 16, 2009	4.830	4.844	4.628	4.781	6,701,545	-0.04(-0.79%)
Jul 15, 2009	4.741	4.846	4.649	4.819	12,266,843	+0.17(+3.67%)
Jul 14, 2009	4.653	4.752	4.608	4.649	12,859,047	-0.01(-0.14%)
Jul 13, 2009	4.586	4.685	4.436	4.655	9,491,329	+0.09(+2.06%)
Jul 10, 2009	4.216	4.604	4.216	4.561	17,015,182	+0.35(+8.19%)
Jul 09, 2009	4.294	4.294	4.202	4.216	5,711,564	-0.04(-0.84%)
Jul 08, 2009	4.229	4.299	4.164	4.252	9,170,254	+0.05(+1.28%)
Jul 07, 2009	4.205	4.243	4.070	4.198	8,597,671	-0.03(-0.64%)
Jul 06, 2009	4.133	4.261	4.128	4.225	8,146,382	+0.11(+2.67%)
Jul 02, 2009	4.106	4.171	4.021	4.115	6,519,603	-0.08(-1.87%)
Jul 01, 2009	4.070	4.214	4.070	4.193	10,317,205	+0.10(+2.41%)
Jun 30, 2009	4.131	4.131	4.007	4.095	6,894,190	-0.04(-0.87%)
Jun 29, 2009	4.025	4.178	3.985	4.131	10,886,221	+0.11(+2.62%)
Jun 26, 2009	4.005	4.052	3.958	4.025	9,666,136	+0.02(+0.39%)
Jun 25, 2009	3.729	4.019	3.729	4.010	17,145,396	+0.26(+7.07%)
Jun 24, 2009	3.736	3.886	3.664	3.745	11,432,048	+0.04(+1.15%)
Jun 23, 2009	3.808	3.830	3.604	3.702	12,785,914	-0.11(-2.88%)
Jun 22, 2009	3.938	3.971	3.812	3.812	11,979,659	-0.19(-4.82%)
Jun 19, 2009	4.108	4.115	3.962	4.005	13,840,109	-0.05(-1.16%)
Jun 18, 2009	3.897	4.101	3.761	4.052	17,832,140	+0.19(+5.00%)
Jun 17, 2009	3.772	3.915	3.718	3.859	14,671,336	+0.13(+3.55%)
Jun 16, 2009	3.700	3.848	3.700	3.727	15,757,640	+0.07(+1.96%)
Jun 15, 2009	3.574	3.689	3.548	3.655	12,983,910	-0.02(-0.49%)
Jun 12, 2009	3.507	3.696	3.487	3.673	13,057,043	+0.17(+5.00%)
Jun 11, 2009	3.514	3.608	3.449	3.498	13,297,850	-0.02(-0.57%)
Jun 10, 2009	3.610	3.635	3.465	3.518	13,907,892	-0.07(-1.88%)
Jun 09, 2009	3.552	3.622	3.467	3.586	11,378,535	+0.04(+1.01%)
Jun 08, 2009	3.552	3.583	3.469	3.550	17,459,336	-0.02(-0.50%)
Jun 05, 2009	3.579	3.604	3.453	3.568	12,728,834	+0.05(+1.47%)
Jun 04, 2009	3.628	3.648	3.456	3.516	12,491,595	-0.11(-3.09%)
Jun 03, 2009	3.597	3.666	3.543	3.628	15,950,284	-0.02(-0.49%)
Jun 02, 2009	3.574	3.788	3.561	3.646	18,222,780	+0.09(+2.59%)
Jun 01, 2009	3.579	3.633	3.500	3.554	14,453,719	+0.06(+1.80%)
May 29, 2009	3.382	3.536	3.344	3.492	13,133,745	+0.11(+3.32%)
May 28, 2009	3.467	3.487	3.364	3.379	20,147,446	-0.01(-0.40%)
May 27, 2009	3.619	3.651	3.373	3.393	20,022,584	-0.23(-6.32%)
May 26, 2009	3.563	3.729	3.563	3.622	16,959,886	+0.00(+0.12%)
May 22, 2009	3.711	3.756	3.566	3.617	10,641,847	-0.05(-1.47%)
May 21, 2009	3.604	3.698	3.543	3.671	17,455,768	+0.09(+2.50%)
May 20, 2009	3.604	3.796	3.572	3.581	29,248,134	+0.07(+1.91%)
May 19, 2009	3.689	3.700	3.465	3.514	27,774,758	-0.18(-4.86%)
May 18, 2009	3.615	3.696	3.532	3.693	11,160,918	+0.11(+3.07%)
May 15, 2009	3.541	3.648	3.505	3.583	18,520,666	+0.02(+0.50%)
May 14, 2009	3.498	3.752	3.258	3.566	23,689,972	-0.00(-0.13%)
May 13, 2009	3.610	3.702	3.539	3.570	12,755,590	-0.15(-4.15%)
May 12, 2009	3.810	3.888	3.588	3.725	15,729,100	-0.14(-3.54%)
May 11, 2009	3.832	3.911	3.655	3.862	15,861,097	-0.06(-1.60%)
May 08, 2009	3.942	4.016	3.850	3.924	15,547,157	+0.03(+0.86%)
May 07, 2009	4.133	4.173	3.846	3.891	13,857,947	-0.22(-5.35%)
May 06, 2009	4.232	4.279	3.965	4.110	11,838,743	-0.08(-1.87%)
May 05, 2009	4.088	4.276	4.070	4.189	17,368,364	+0.09(+2.13%)
May 04, 2009	3.974	4.117	3.868	4.101	17,254,206	+0.23(+5.97%)

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.

Alaska Air Group (NY: ALK )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Alaska Air Group (NY: ALK )

Historical Prices

Sections

Services

Sweetwater Reporter