Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	47.39	48.43	47.09	47.68	3,671,507	+0.13(+0.28%)
Nov 27, 2009	47.07	47.80	46.38	47.55	3,282,556	-1.31(-2.68%)
Nov 25, 2009	48.35	48.91	47.96	48.86	3,132,107	+0.54(+1.12%)
Nov 24, 2009	48.30	48.58	47.72	48.32	4,583,110	+0.00(+0.00%)
Nov 23, 2009	49.10	49.77	48.11	48.32	5,309,633	-0.09(-0.19%)
Nov 20, 2009	47.66	48.63	47.39	48.41	7,079,320	+1.05(+2.22%)
Nov 19, 2009	48.01	48.01	46.96	47.36	4,151,166	-1.00(-2.08%)
Nov 18, 2009	48.41	48.62	47.62	48.36	5,122,107	+0.33(+0.69%)
Nov 17, 2009	48.10	48.38	47.39	48.03	4,437,302	+0.63(+1.32%)
Nov 16, 2009	46.83	48.01	46.83	47.40	4,199,115	+1.02(+2.20%)
Nov 13, 2009	46.32	46.89	45.95	46.38	3,987,756	+0.35(+0.77%)
Nov 12, 2009	46.85	47.85	45.83	46.03	5,228,440	-1.19(-2.53%)
Nov 11, 2009	48.47	48.73	47.00	47.22	3,240,772	-0.70(-1.46%)
Nov 10, 2009	47.90	48.47	47.33	47.92	2,609,084	-0.07(-0.14%)
Nov 09, 2009	47.90	48.13	47.60	47.99	2,859,518	+1.11(+2.37%)
Nov 06, 2009	46.35	47.75	46.08	46.88	3,922,706	+0.00(+0.00%)
Nov 05, 2009	46.52	47.30	46.16	46.88	2,927,480	+0.61(+1.32%)
Nov 04, 2009	45.97	47.27	45.96	46.27	4,668,273	+0.53(+1.17%)
Nov 03, 2009	44.27	46.07	43.80	45.73	5,635,691	+0.69(+1.53%)
Nov 02, 2009	45.45	46.48	44.34	45.04	6,461,283	+0.01(+0.02%)
Oct 30, 2009	46.10	46.73	44.76	45.04	6,063,238	-1.51(-3.23%)
Oct 29, 2009	45.55	46.62	45.12	46.54	5,893,535	+1.52(+3.38%)
Oct 28, 2009	48.24	48.24	44.76	45.02	12,218,436	-2.54(-5.35%)
Oct 27, 2009	47.51	48.87	46.29	47.56	7,035,871	+0.30(+0.64%)
Oct 26, 2009	48.52	50.00	46.94	47.26	5,971,067	-1.24(-2.56%)
Oct 23, 2009	48.98	49.02	48.22	48.50	5,400,024	-1.97(-3.91%)
Oct 22, 2009	49.39	50.60	49.01	50.47	4,923,342	+0.87(+1.76%)
Oct 21, 2009	49.54	51.16	49.12	49.60	5,873,744	-0.39(-0.77%)
Oct 20, 2009	48.98	50.12	48.92	49.99	3,630,036	-0.63(-1.25%)
Oct 19, 2009	49.80	50.80	49.60	50.62	2,818,999	+0.72(+1.43%)
Oct 16, 2009	49.45	50.08	49.03	49.91	4,687,513	+0.07(+0.15%)
Oct 15, 2009	48.36	49.98	48.11	49.83	5,397,891	+1.05(+2.16%)
Oct 14, 2009	48.49	48.91	48.05	48.78	4,745,858	+0.75(+1.56%)
Oct 13, 2009	47.99	48.29	47.03	48.03	4,246,293	+0.51(+1.07%)
Oct 12, 2009	48.50	48.72	47.37	47.52	5,904,856	+0.29(+0.61%)
Oct 09, 2009	46.09	47.31	46.01	47.23	5,726,506	+0.78(+1.68%)
Oct 08, 2009	45.52	46.80	45.20	46.45	7,557,156	+1.19(+2.64%)
Oct 07, 2009	45.36	45.95	44.48	45.26	6,858,483	-0.12(-0.25%)
Oct 06, 2009	44.87	46.15	44.67	45.37	9,072,164	+1.22(+2.76%)
Oct 05, 2009	42.60	44.47	42.48	44.16	7,479,868	+1.55(+3.63%)
Oct 02, 2009	42.34	43.00	42.30	42.61	5,264,589	-0.50(-1.16%)
Oct 01, 2009	44.02	44.25	42.75	43.11	4,999,992	-0.87(-1.98%)
Sep 30, 2009	44.59	44.67	43.27	43.98	5,743,469	-0.20(-0.45%)
Sep 29, 2009	45.04	45.21	44.02	44.18	4,507,892	-0.74(-1.64%)
Sep 28, 2009	43.75	45.14	43.75	44.92	3,424,236	+1.25(+2.85%)
Sep 25, 2009	43.81	44.45	43.29	43.67	5,038,012	-0.31(-0.71%)
Sep 24, 2009	45.02	45.19	43.83	43.98	5,323,551	-1.32(-2.92%)
Sep 23, 2009	46.50	46.75	45.00	45.31	4,875,774	-1.06(-2.29%)
Sep 22, 2009	45.88	46.83	45.78	46.37	4,514,028	+1.09(+2.40%)
Sep 21, 2009	44.92	45.46	44.53	45.28	2,729,572	-0.63(-1.38%)
Sep 18, 2009	46.63	46.69	45.26	45.92	5,150,671	-0.47(-1.01%)
Sep 17, 2009	46.28	47.14	45.87	46.38	5,325,673	+0.72(+1.57%)
Sep 16, 2009	45.00	46.56	44.93	45.67	8,605,218	+0.90(+2.02%)
Sep 15, 2009	44.16	44.89	43.55	44.76	4,828,891	+0.81(+1.85%)
Sep 14, 2009	43.18	44.11	43.09	43.95	3,871,619	+0.27(+0.62%)
Sep 11, 2009	44.56	44.96	43.37	43.68	5,855,668	-0.44(-0.99%)
Sep 10, 2009	43.65	44.43	43.19	44.11	5,586,682	+0.67(+1.53%)
Sep 09, 2009	43.87	44.18	43.00	43.45	5,139,132	-0.34(-0.77%)
Sep 08, 2009	43.09	44.29	43.09	43.78	6,355,093	+1.46(+3.46%)
Sep 04, 2009	40.96	42.43	40.73	42.32	6,055,820	+1.31(+3.19%)
Sep 03, 2009	40.92	41.28	40.72	41.01	2,578,781	+0.43(+1.05%)
Sep 02, 2009	40.63	41.05	40.38	40.58	4,230,752	-0.22(-0.54%)
Sep 01, 2009	41.37	42.11	40.76	40.81	5,125,552	-0.81(-1.96%)
Aug 31, 2009	42.00	42.00	41.24	41.62	3,823,529	-1.00(-2.34%)
Aug 28, 2009	43.22	43.41	42.43	42.62	2,688,209	-0.25(-0.58%)
Aug 27, 2009	42.85	43.43	41.91	42.86	4,984,114	-0.57(-1.31%)
Aug 26, 2009	42.01	43.43	41.72	43.43	5,125,315	+1.08(+2.54%)
Aug 25, 2009	43.44	43.73	42.07	42.35	4,174,370	-0.92(-2.13%)
Aug 24, 2009	43.78	44.15	43.16	43.27	4,714,628	-0.27(-0.62%)
Aug 21, 2009	42.32	43.69	41.63	43.55	8,030,976	+1.92(+4.60%)
Aug 20, 2009	41.63	42.24	41.45	41.63	4,715,106	-0.21(-0.49%)
Aug 19, 2009	40.81	42.58	40.70	41.84	6,967,488	+0.19(+0.45%)
Aug 18, 2009	40.60	41.83	40.53	41.65	4,748,488	+1.46(+3.62%)
Aug 17, 2009	40.88	41.15	39.89	40.19	6,409,498	-1.89(-4.50%)
Aug 14, 2009	43.15	43.32	41.65	42.08	5,390,113	-1.04(-2.42%)
Aug 13, 2009	44.01	44.20	42.95	43.13	7,647,000	-0.55(-1.26%)
Aug 12, 2009	44.07	44.57	43.65	43.68	6,888,478	-0.31(-0.71%)
Aug 11, 2009	44.75	45.24	43.89	43.99	6,289,903	-1.06(-2.36%)
Aug 10, 2009	44.87	45.31	44.73	45.05	3,522,813	+0.02(+0.05%)
Aug 07, 2009	46.79	46.79	45.00	45.03	5,817,452	-1.05(-2.29%)
Aug 06, 2009	45.75	46.09	45.34	46.08	4,653,128	+0.43(+0.94%)
Aug 05, 2009	45.97	45.98	45.25	45.65	4,075,170	+0.14(+0.31%)
Aug 04, 2009	46.80	46.80	45.44	45.51	4,815,018	-1.56(-3.32%)
Aug 03, 2009	46.85	47.58	46.40	47.08	5,646,878	+1.66(+3.66%)
Jul 31, 2009	44.11	45.78	44.09	45.41	5,494,651	+0.91(+2.03%)
Jul 30, 2009	43.24	45.00	42.87	44.51	6,022,249	+1.96(+4.60%)
Jul 29, 2009	44.07	45.25	41.90	42.55	8,921,410	-1.52(-3.45%)
Jul 28, 2009	43.34	44.18	42.92	44.07	5,901,870	+0.22(+0.51%)
Jul 27, 2009	44.02	44.59	43.47	43.85	4,187,529	-0.27(-0.62%)
Jul 24, 2009	43.39	44.22	43.04	44.12	2,548	+0.37(+0.85%)
Jul 23, 2009	42.45	44.01	42.39	43.75	6,184,914	+1.23(+2.88%)
Jul 22, 2009	42.86	43.14	42.31	42.53	5,000,303	-0.75(-1.73%)
Jul 21, 2009	43.42	43.64	42.47	43.27	5,273,666	+0.51(+1.19%)
Jul 20, 2009	42.01	42.86	41.80	42.76	5,424,243	+1.40(+3.38%)
Jul 17, 2009	41.92	41.95	41.01	41.37	6,741,111	-0.53(-1.26%)
Jul 16, 2009	41.56	42.11	41.01	41.89	5,600,361	+0.06(+0.14%)
Jul 15, 2009	41.26	42.15	41.23	41.84	6,044,029	+1.23(+3.04%)
Jul 14, 2009	40.54	41.12	40.02	40.60	4,946,756	+0.61(+1.52%)
Jul 13, 2009	38.78	40.01	38.59	39.99	6,290,359	+0.91(+2.34%)
Jul 10, 2009	38.93	39.16	38.12	39.08	7,647,549	-0.88(-2.20%)
Jul 09, 2009	40.03	40.34	39.42	39.96	7,019,050	+0.47(+1.19%)
Jul 08, 2009	40.06	40.63	38.54	39.49	11,544,780	-0.61(-1.52%)
Jul 07, 2009	40.58	40.80	39.54	40.10	12,322,007	+0.10(+0.25%)
Jul 06, 2009	39.56	40.05	38.59	40.00	7,990,165	-0.85(-2.07%)
Jul 02, 2009	42.50	43.69	40.55	40.85	11,264,022	-2.85(-6.51%)
Jul 01, 2009	44.84	45.04	43.01	43.69	8,979,014	-0.53(-1.19%)
Jun 30, 2009	44.42	45.13	43.19	44.22	7,377,207	-0.57(-1.27%)
Jun 29, 2009	45.17	45.80	44.52	44.79	6,398,076	+0.13(+0.29%)
Jun 26, 2009	44.56	45.08	44.41	44.66	10,563,734	-0.29(-0.64%)
Jun 25, 2009	43.97	45.09	43.95	44.95	6,617,412	+1.24(+2.84%)
Jun 24, 2009	43.26	44.15	42.78	43.70	7,823,724	+0.67(+1.57%)
Jun 23, 2009	42.49	43.17	41.89	43.03	6,814,235	+1.51(+3.65%)
Jun 22, 2009	42.83	43.01	41.28	41.51	7,250,066	-2.26(-5.17%)
Jun 19, 2009	44.78	44.78	43.16	43.78	10,238,420	-0.65(-1.46%)
Jun 18, 2009	44.78	45.17	44.03	44.43	11,034,372	+0.72(+1.64%)
Jun 17, 2009	46.80	46.95	43.34	43.71	17,460,852	-3.77(-7.94%)
Jun 16, 2009	48.29	48.82	46.94	47.48	6,004,915	+0.00(+0.00%)
Jun 15, 2009	47.85	48.45	47.08	47.48	6,388,394	-1.54(-3.14%)
Jun 12, 2009	48.89	49.26	48.21	49.02	4,433,943	-0.81(-1.63%)
Jun 11, 2009	49.52	50.60	49.03	49.83	5,457,829	+0.49(+0.98%)
Jun 10, 2009	49.49	49.88	48.26	49.35	5,633,327	+0.86(+1.78%)
Jun 09, 2009	48.45	49.03	47.53	48.48	4,811,262	+0.95(+2.01%)
Jun 08, 2009	47.54	47.92	46.55	47.53	5,183,145	-1.15(-2.37%)
Jun 05, 2009	49.56	49.86	47.67	48.68	6,759,833	-0.40(-0.82%)
Jun 04, 2009	48.46	49.86	48.06	49.08	11,438,135	+1.92(+4.06%)
Jun 03, 2009	50.00	50.13	46.47	47.17	17,909,224	-2.44(-4.93%)
Jun 02, 2009	55.62	55.93	48.86	49.61	31,129,534	-6.37(-11.38%)
Jun 01, 2009	55.89	57.38	55.66	55.98	8,067,399	+1.19(+2.18%)
May 29, 2009	54.80	55.53	54.07	54.78	6,548,131	+0.77(+1.43%)
May 28, 2009	51.11	54.34	50.23	54.01	7,331,282	+3.51(+6.96%)
May 27, 2009	50.93	51.68	50.25	50.50	4,450,875	+0.18(+0.36%)
May 26, 2009	48.75	50.38	47.89	50.32	7,339,157	+0.94(+1.90%)
May 22, 2009	50.49	50.88	49.36	49.38	3,458,706	-0.65(-1.30%)
May 21, 2009	50.70	50.95	49.45	50.03	4,698,070	-1.76(-3.40%)
May 20, 2009	51.87	53.83	51.60	51.79	6,025,843	+0.86(+1.68%)
May 19, 2009	50.36	51.65	49.41	50.93	4,385,936	+0.95(+1.91%)
May 18, 2009	48.84	50.26	48.70	49.98	3,903,140	+2.11(+4.42%)
May 15, 2009	48.70	49.48	47.33	47.87	4,943,130	-1.41(-2.86%)
May 14, 2009	48.83	49.85	47.76	49.27	3,991,337	-0.02(-0.03%)
May 13, 2009	51.75	52.18	48.78	49.29	6,427,128	-3.29(-6.26%)
May 12, 2009	53.79	54.46	51.56	52.58	4,747,194	+0.17(+0.33%)
May 11, 2009	51.44	53.18	50.41	52.41	5,688,152	+0.28(+0.54%)
May 08, 2009	50.28	52.41	50.28	52.13	6,371,056	+2.42(+4.87%)
May 07, 2009	52.16	52.74	49.29	49.71	7,240,896	-1.00(-1.98%)
May 06, 2009	49.77	51.09	49.74	50.71	5,463,083	+1.81(+3.70%)
May 05, 2009	48.77	49.36	47.54	48.90	3,492,851	-0.46(-0.93%)
May 04, 2009	49.19	49.36	48.91	49.36	4,861,511	+3.13(+6.78%)
May 01, 2009	45.12	46.32	45.12	46.23	5,886,561	+1.15(+2.56%)
Apr 30, 2009	47.07	47.38	44.55	45.08	6,125,941	-1.69(-3.61%)
Apr 29, 2009	46.66	48.29	45.19	46.76	7,528,816	+1.60(+3.55%)
Apr 28, 2009	45.18	45.83	44.34	45.16	4,394,231	-0.06(-0.13%)
Apr 27, 2009	44.29	46.77	44.16	45.22	7,908,487	-1.00(-2.15%)
Apr 24, 2009	44.44	47.04	44.43	46.21	8,126,761	+2.96(+6.85%)
Apr 23, 2009	41.96	43.33	41.80	43.25	6,694,591	+1.78(+4.28%)
Apr 22, 2009	40.91	42.30	40.91	41.47	7,777,029	-0.04(-0.10%)
Apr 21, 2009	41.44	42.37	41.03	41.51	7,602,483	-0.15(-0.36%)
Apr 20, 2009	44.42	44.43	41.46	41.66	6,652,180	-3.66(-8.08%)
Apr 17, 2009	46.00	46.64	45.16	45.32	6,285,155	-0.58(-1.27%)
Apr 16, 2009	46.49	46.56	44.89	45.91	4,433,941	-0.04(-0.09%)
Apr 15, 2009	46.70	47.91	45.32	45.95	4,956,790	-1.03(-2.19%)
Apr 14, 2009	46.93	48.39	46.60	46.98	4,234,939	-0.60(-1.26%)
Apr 13, 2009	46.55	48.01	45.50	47.58	4,717,864	-0.50(-1.04%)
Apr 09, 2009	49.32	49.64	47.01	48.08	4,558,258	+0.65(+1.37%)
Apr 08, 2009	45.83	47.48	44.74	47.43	4,624,206	+1.13(+2.43%)
Apr 07, 2009	46.49	47.08	45.75	46.30	4,031,977	-1.25(-2.63%)
Apr 06, 2009	48.08	48.08	46.42	47.55	4,174,533	-1.61(-3.28%)
Apr 03, 2009	47.88	49.62	47.51	49.17	4,859,651	+1.06(+2.21%)
Apr 02, 2009	47.51	49.46	47.31	48.10	5,467,608	+2.46(+5.39%)
Apr 01, 2009	43.65	46.06	43.13	45.64	5,969,014	+1.05(+2.36%)
Mar 31, 2009	46.59	46.59	44.48	44.59	6,170,544	-0.81(-1.78%)
Mar 30, 2009	46.23	47.03	44.53	45.40	5,795,023	-6.92(-13.23%)
Mar 26, 2009	53.43	53.58	51.71	52.32	6,085,700	-0.63(-1.18%)
Mar 25, 2009	52.88	53.47	51.36	52.94	6,399,303	-0.55(-1.03%)
Mar 24, 2009	53.48	54.28	52.05	53.49	4,730,094	-1.05(-1.93%)
Mar 23, 2009	53.27	54.99	53.07	54.55	7,594,552	+3.70(+7.28%)
Mar 20, 2009	53.71	53.81	50.19	50.84	6,487,133	-1.15(-2.21%)
Mar 19, 2009	51.40	54.28	51.03	51.99	8,840,501	+2.44(+4.92%)
Mar 18, 2009	50.26	50.27	47.62	49.55	8,726,673	-1.43(-2.81%)
Mar 17, 2009	48.59	50.98	47.87	50.98	5,947,054	+2.55(+5.27%)
Mar 16, 2009	47.80	50.08	46.95	48.43	5,444,951	+0.18(+0.38%)
Mar 13, 2009	48.81	50.41	47.55	48.25	0	-0.30(-0.63%)
Mar 12, 2009	47.25	48.93	46.75	48.56	6,402,785	+1.52(+3.24%)
Mar 11, 2009	47.88	48.44	45.74	47.03	6,869,520	-0.99(-2.06%)
Mar 10, 2009	45.74	48.31	45.22	48.02	9,696,126	+3.63(+8.17%)
Mar 09, 2009	44.95	46.73	43.83	44.39	8,484,305	-0.64(-1.43%)
Mar 06, 2009	44.13	45.99	43.28	45.04	0	+1.67(+3.85%)
Mar 05, 2009	44.42	46.01	42.83	43.37	8,059,547	-2.01(-4.42%)
Mar 04, 2009	44.43	46.45	43.69	45.37	8,466,716	+2.72(+6.39%)
Mar 02, 2009	43.29	44.95	42.54	42.65	8,698,797	-2.34(-5.21%)
Feb 27, 2009	42.47	46.48	42.26	44.99	0	+0.71(+1.60%)
Feb 26, 2009	43.74	45.77	43.32	44.29	5,001,606	+1.37(+3.18%)
Feb 25, 2009	42.78	44.24	41.20	42.92	5,628,253	-0.15(-0.34%)
Feb 24, 2009	41.79	43.26	40.90	43.07	6,552,159	+1.94(+4.72%)
Feb 23, 2009	43.08	43.97	40.79	41.13	5,016,366	-1.32(-3.10%)
Feb 20, 2009	41.42	43.32	41.19	42.44	5,202,336	-0.48(-1.11%)
Feb 19, 2009	44.74	45.13	42.59	42.92	6,935,810	+0.32(+0.75%)
Feb 18, 2009	43.84	44.20	41.88	42.60	5,471,401	-0.67(-1.54%)
Feb 17, 2009	47.05	47.05	43.13	43.27	5,089,077	-4.79(-9.96%)
Feb 13, 2009	46.71	48.98	46.52	48.05	4,181,174	+1.69(+3.64%)
Feb 12, 2009	46.52	46.66	44.64	46.37	4,233,063	-0.67(-1.42%)
Feb 11, 2009	47.56	48.11	45.97	47.03	3,224,680	+0.08(+0.18%)
Feb 10, 2009	50.04	51.39	46.43	46.95	4,317,962	-3.00(-6.01%)
Feb 09, 2009	50.59	52.15	49.53	49.96	5,764,301	+0.22(+0.45%)
Feb 06, 2009	47.25	50.10	46.72	49.73	4,077,633	+1.72(+3.58%)
Feb 05, 2009	46.15	48.26	45.18	48.01	5,530,470	+1.59(+3.42%)
Feb 04, 2009	45.91	47.49	45.41	46.43	4,701,392	+0.83(+1.82%)
Feb 03, 2009	44.16	45.83	43.99	45.59	5,389,790	+1.40(+3.16%)
Feb 02, 2009	44.55	45.25	43.79	44.20	5,302,828	-1.55(-3.40%)
Jan 30, 2009	47.88	48.52	45.50	45.75	0	-1.10(-2.35%)
Jan 29, 2009	49.21	49.53	46.68	46.85	5,320,601	-3.22(-6.42%)
Jan 28, 2009	49.37	50.94	46.43	50.07	9,108,605	+1.38(+2.84%)
Jan 27, 2009	49.27	49.82	48.40	48.69	7,689,650	-0.67(-1.37%)
Jan 26, 2009	47.36	51.16	47.36	49.36	8,938,852	+2.02(+4.28%)
Jan 23, 2009	43.54	48.24	42.61	47.34	6,623,609	+2.54(+5.67%)
Jan 22, 2009	44.99	45.89	43.60	44.80	5,755,695	-1.76(-3.78%)
Jan 21, 2009	43.94	46.71	43.51	46.56	6,234,123	+3.78(+8.85%)
Jan 20, 2009	42.77	45.62	42.32	42.77	8,246,393	-0.81(-1.87%)
Jan 16, 2009	44.55	45.34	42.37	43.59	4,264,771	+0.11(+0.25%)
Jan 15, 2009	41.93	43.98	40.54	43.48	5,465,595	+1.27(+3.00%)
Jan 14, 2009	43.40	43.40	41.33	42.21	5,692,351	-2.18(-4.91%)
Jan 13, 2009	43.23	44.92	42.78	44.39	5,547,584	+1.46(+3.39%)
Jan 12, 2009	44.96	45.18	42.22	42.94	6,549,628	-2.73(-5.98%)
Jan 09, 2009	47.72	47.72	45.41	45.67	6,896,879	-2.33(-4.85%)
Jan 08, 2009	45.65	48.64	44.92	48.00	5,818,648	+2.05(+4.46%)
Jan 07, 2009	46.58	47.13	44.22	45.95	6,217,917	-1.75(-3.67%)
Jan 06, 2009	50.10	52.25	47.00	47.70	8,210,926	-0.48(-0.99%)
Jan 05, 2009	47.24	49.50	46.67	48.18	5,332,848	+1.08(+2.29%)
Jan 02, 2009	44.35	47.58	44.13	47.10	0	+2.97(+6.73%)
Jan 01, 2009	43.74	45.64	42.79	44.13	0	+0.00(+0.00%)
Dec 31, 2008	43.74	45.64	42.79	44.13	4,725,514	-0.11(-0.24%)
Dec 30, 2008	42.88	44.31	42.19	44.24	3,821,521	+1.25(+2.91%)
Dec 29, 2008	41.14	43.14	41.14	42.99	4,119,821	+2.63(+6.52%)
Dec 26, 2008	39.48	40.41	38.94	40.35	1,824,841	+1.15(+2.94%)
Dec 24, 2008	39.69	40.00	38.22	39.20	2,085,439	-0.96(-2.40%)
Dec 23, 2008	39.45	40.77	39.17	40.16	3,825,270	+0.89(+2.26%)
Dec 22, 2008	39.61	40.70	38.65	39.28	5,889,831	+0.33(+0.84%)
Dec 19, 2008	38.69	40.40	38.66	38.95	9,921,531	+0.04(+0.11%)
Dec 18, 2008	42.15	42.81	38.59	38.91	6,084,308	-4.21(-9.77%)
Dec 17, 2008	39.94	44.18	39.56	43.12	7,794,192	+2.16(+5.28%)
Dec 16, 2008	39.75	41.01	38.45	40.95	4,808,616	+2.07(+5.33%)
Dec 15, 2008	40.79	41.98	38.08	38.88	6,159,968	-0.36(-0.92%)
Dec 12, 2008	37.44	40.54	37.04	39.24	6,035,943	-0.01(-0.02%)
Dec 11, 2008	37.74	41.48	37.17	39.25	9,585,988	+2.48(+6.76%)
Dec 10, 2008	36.79	38.16	35.94	36.77	7,792,332	+1.10(+3.09%)
Dec 09, 2008	33.80	37.18	33.78	35.66	6,944,828	+1.09(+3.14%)
Dec 08, 2008	33.76	35.50	33.17	34.58	6,346,735	+2.91(+9.20%)
Dec 05, 2008	31.77	32.00	29.21	31.67	8,702,846	-0.98(-3.00%)
Dec 04, 2008	34.27	34.88	32.17	32.65	6,679,968	-2.58(-7.31%)
Dec 03, 2008	33.90	36.03	33.73	35.22	6,842,610	-1.85(-4.99%)
Dec 02, 2008	37.02	37.67	35.47	37.07	6,498,902	+1.11(+3.09%)

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.

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Sweetwater Reporter