Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	51.85	52.10	51.62	51.85	2,043,406	-0.25(-0.48%)
Mar 30, 2010	52.53	52.56	52.07	52.10	1,827,104	-0.37(-0.71%)
Mar 29, 2010	52.39	52.59	52.29	52.47	1,599,270	+0.24(+0.46%)
Mar 26, 2010	51.98	52.47	51.94	52.23	1,778,191	+0.24(+0.46%)
Mar 25, 2010	52.24	52.48	51.92	51.99	1,894,672	+0.15(+0.29%)
Mar 24, 2010	51.73	52.07	51.49	51.84	1,590,359	-0.09(-0.17%)
Mar 23, 2010	51.69	51.95	51.36	51.93	1,648,895	+0.23(+0.44%)
Mar 22, 2010	51.34	51.83	51.18	51.70	2,706,611	-0.01(-0.02%)
Mar 19, 2010	51.33	51.71	50.99	51.71	5,789,166	+0.68(+1.33%)
Mar 18, 2010	50.66	51.12	50.54	51.03	2,716,163	+0.29(+0.57%)
Mar 17, 2010	50.33	51.17	50.25	50.74	2,730,583	+0.32(+0.63%)
Mar 16, 2010	50.36	50.54	50.12	50.42	3,200,679	+0.08(+0.16%)
Mar 15, 2010	50.11	50.41	50.11	50.34	4,077,552	-0.39(-0.77%)
Mar 12, 2010	51.64	51.77	50.63	50.73	2,871,504	-0.69(-1.34%)
Mar 11, 2010	50.90	51.42	50.80	51.42	1,771,355	+0.52(+1.02%)
Mar 10, 2010	51.63	51.63	50.70	50.90	3,460,464	-0.63(-1.22%)
Mar 09, 2010	51.58	51.75	51.34	51.53	1,923,130	-0.21(-0.41%)
Mar 08, 2010	51.56	51.81	51.36	51.74	1,568,914	+0.12(+0.23%)
Mar 05, 2010	51.55	51.70	50.97	51.62	2,047,261	+0.37(+0.72%)
Mar 04, 2010	51.13	51.42	51.03	51.25	1,580,473	+0.12(+0.23%)
Mar 03, 2010	51.21	51.50	51.01	51.13	1,840,456	-0.15(-0.29%)
Mar 02, 2010	51.25	51.53	51.06	51.28	2,049,203	+0.23(+0.45%)
Mar 01, 2010	50.50	51.32	50.41	51.05	2,898,494	+0.59(+1.17%)
Feb 26, 2010	50.82	51.00	50.26	50.46	4,055,598	-0.44(-0.86%)
Feb 25, 2010	50.53	50.95	50.40	50.90	3,007,460	-0.27(-0.53%)
Feb 24, 2010	51.00	51.25	50.73	51.17	2,115,913	+0.41(+0.81%)
Feb 23, 2010	50.81	51.27	50.73	50.76	2,511,819	-0.25(-0.49%)
Feb 22, 2010	51.54	51.54	50.86	51.01	2,957,915	-0.48(-0.93%)
Feb 19, 2010	50.71	51.64	50.51	51.49	3,403,520	+0.52(+1.02%)
Feb 18, 2010	50.00	51.11	49.81	50.97	2,800,568	+0.95(+1.90%)
Feb 17, 2010	49.99	50.05	49.77	50.02	2,268,106	+0.14(+0.28%)
Feb 16, 2010	49.07	49.93	48.99	49.88	3,127,505	+0.81(+1.65%)
Feb 12, 2010		49.07	49.07	49.07	0	+0.51(+1.05%)
Feb 11, 2010	48.48	48.60	47.90	48.56	3,332,631	+0.06(+0.12%)
Feb 10, 2010	48.62	48.63	48.11	48.50	2,235,072	-0.04(-0.08%)
Feb 09, 2010	48.11	48.84	47.87	48.54	2,880,243	+0.88(+1.85%)
Feb 08, 2010	48.44	48.56	47.62	47.66	2,946,845	-0.87(-1.79%)
Feb 05, 2010	48.25	48.72	47.69	48.53	3,042,208	+0.30(+0.62%)
Feb 04, 2010	49.02	49.36	48.19	48.23	3,879,094	-0.95(-1.93%)
Feb 03, 2010	49.50	49.69	48.90	49.18	2,931,805	-0.66(-1.32%)
Feb 02, 2010	49.44	49.88	49.02	49.84	2,813,415	+0.42(+0.85%)
Feb 01, 2010	50.17	50.17	49.24	49.42	3,507,970	-0.58(-1.16%)
Jan 29, 2010	49.91	50.75	48.70	50.00	4,906,393	+0.37(+0.75%)
Jan 28, 2010	50.50	50.50	49.32	49.63	3,180,669	-0.65(-1.29%)
Jan 27, 2010	49.69	50.33	49.16	50.28	3,219,337	+0.40(+0.80%)
Jan 26, 2010	50.26	50.64	49.85	49.88	3,430,863	+0.98(+2.00%)
Jan 25, 2010	48.79	49.22	48.39	48.90	2,131,538	+0.88(+1.83%)
Jan 22, 2010	48.68	49.15	47.97	48.02	3,766,243	-0.73(-1.50%)
Jan 21, 2010	49.63	50.00	48.43	48.75	3,732,445	-1.01(-2.03%)
Jan 20, 2010	50.09	50.09	49.08	49.76	2,086,437	-0.42(-0.84%)
Jan 19, 2010	50.65	50.65	49.88	50.18	2,794,726	+0.61(+1.23%)
Jan 15, 2010		49.57	49.57	49.57	0	-0.51(-1.02%)
Jan 14, 2010	49.79	50.19	49.57	50.08	1,356,448	+0.11(+0.22%)
Jan 13, 2010	49.64	50.34	49.55	49.97	2,253,994	+0.37(+0.75%)
Jan 12, 2010	49.44	49.91	49.15	49.60	2,906,301	+0.41(+0.83%)
Jan 11, 2010	49.03	49.33	48.68	49.19	2,407,306	+0.35(+0.72%)
Jan 08, 2010	49.41	49.51	48.59	48.84	2,336,404	-0.64(-1.29%)
Jan 07, 2010	48.84	49.69	48.75	49.48	4,329,429	+1.36(+2.83%)
Jan 06, 2010	48.44	48.55	47.10	48.12	4,837,082	-0.71(-1.45%)
Jan 05, 2010	49.52	49.59	48.61	48.83	2,708,001	-0.83(-1.67%)
Jan 04, 2010	49.49	49.80	49.26	49.66	1,973,550	+0.48(+0.98%)
Dec 31, 2009		49.18	49.18	49.18	0	-0.51(-1.03%)
Dec 30, 2009	49.32	49.88	49.10	49.69	1,125,402	+0.29(+0.59%)
Dec 29, 2009	49.24	49.72	49.19	49.40	1,571,538	+0.26(+0.53%)
Dec 28, 2009	49.24	49.24	48.95	49.14	950,362	+0.03(+0.06%)
Dec 24, 2009	48.75	49.21	48.70	49.11	500,533	+0.56(+1.15%)
Dec 23, 2009	48.90	48.95	48.53	48.55	1,344,322	-0.28(-0.57%)
Dec 22, 2009	48.72	49.10	48.54	48.83	1,522,553	+0.30(+0.62%)
Dec 21, 2009	48.12	48.55	48.06	48.53	2,392,568	+0.47(+0.98%)
Dec 18, 2009	48.42	48.42	47.69	48.06	4,657,947	-0.06(-0.12%)
Dec 17, 2009	48.68	48.76	48.08	48.12	2,770,276	-0.79(-1.62%)
Dec 16, 2009	48.35	48.96	48.30	48.91	3,536,104	+0.66(+1.37%)
Dec 15, 2009	48.66	48.89	48.00	48.25	2,816,841	-0.46(-0.94%)
Dec 14, 2009	48.72	48.76	48.49	48.71	2,020,060	+0.03(+0.06%)
Dec 11, 2009	48.20	48.81	48.19	48.68	2,027,945	+0.33(+0.68%)
Dec 10, 2009	48.51	48.72	47.92	48.35	3,370,404	-0.14(-0.29%)
Dec 09, 2009	48.78	48.78	48.13	48.49	2,692,779	-0.13(-0.27%)
Dec 08, 2009	48.79	49.10	48.50	48.62	1,873,584	-0.30(-0.61%)
Dec 07, 2009	48.60	49.23	48.60	48.92	2,427,579	+0.23(+0.47%)
Dec 04, 2009	49.19	49.37	47.87	48.69	4,517,622	-0.15(-0.31%)
Dec 03, 2009	49.36	49.53	48.74	48.84	3,718,679	-0.22(-0.45%)
Dec 02, 2009	50.06	50.06	48.97	49.06	3,551,445	-1.10(-2.19%)
Dec 01, 2009	50.35	50.72	49.98	50.16	1,723,337	+0.02(+0.04%)
Nov 30, 2009	49.56	50.21	49.35	50.14	2,585,383	+0.60(+1.21%)
Nov 27, 2009	49.21	50.20	49.21	49.54	1,446,242	-1.05(-2.08%)
Nov 25, 2009	50.33	50.66	50.20	50.59	1,066,572	+0.05(+0.10%)
Nov 24, 2009	50.37	50.67	50.23	50.54	1,559,668	+0.00(+0.00%)
Nov 23, 2009	50.48	50.71	50.27	50.54	1,397,367	+0.50(+1.00%)
Nov 20, 2009	49.85	50.23	49.73	50.04	1,582,880	-0.05(-0.10%)
Nov 19, 2009	50.51	50.72	49.70	50.09	2,134,493	-0.66(-1.30%)
Nov 18, 2009	50.99	51.15	50.56	50.75	1,252,525	-0.24(-0.47%)
Nov 17, 2009	50.93	51.16	50.74	50.99	1,330,073	+0.02(+0.04%)
Nov 16, 2009	51.12	51.33	50.75	50.97	1,914,219	+0.35(+0.69%)
Nov 13, 2009	50.86	51.05	50.38	50.62	1,680,789	+0.31(+0.62%)
Nov 12, 2009	50.46	50.96	50.21	50.31	2,170,320	-0.61(-1.20%)
Nov 11, 2009	50.53	51.22	50.50	50.92	2,043,619	+0.50(+0.99%)
Nov 10, 2009	50.88	51.15	50.36	50.42	2,103,787	-0.48(-0.94%)
Nov 09, 2009	50.12	50.95	49.89	50.90	2,444,728	+1.14(+2.29%)
Nov 06, 2009	49.13	49.82	48.89	49.76	2,298,205	+0.35(+0.71%)
Nov 05, 2009	48.83	49.45	48.53	49.41	2,524,738	+0.76(+1.56%)
Nov 04, 2009	49.23	49.81	48.55	48.65	3,100,945	-0.26(-0.53%)
Nov 03, 2009	48.86	49.17	48.51	48.91	2,341,996	-0.39(-0.79%)
Nov 02, 2009	48.71	49.49	48.55	49.30	2,731,365	+0.78(+1.61%)
Oct 30, 2009	50.03	50.18	48.52	48.52	4,551,652	-1.91(-3.79%)
Oct 29, 2009	50.00	50.43	49.25	50.43	3,604,648	+0.98(+1.98%)
Oct 28, 2009	49.98	50.33	49.42	49.45	3,424,814	-0.70(-1.40%)
Oct 27, 2009	49.94	50.65	49.87	50.15	3,298,883	+0.28(+0.56%)
Oct 26, 2009	50.80	51.23	49.58	49.87	5,139,323	-0.77(-1.52%)
Oct 23, 2009	50.88	50.94	50.30	50.64	7,509,804	-3.15(-5.86%)
Oct 22, 2009	51.69	53.79	51.66	53.79	5,003,920	+2.64(+5.16%)
Oct 21, 2009	51.12	51.95	51.04	51.15	2,299,459	-0.29(-0.56%)
Oct 20, 2009	51.40	51.53	51.27	51.44	2,076,314	-0.66(-1.27%)
Oct 19, 2009	51.54	52.26	51.23	52.10	1,747,510	+0.79(+1.54%)
Oct 16, 2009	51.62	51.70	50.97	51.31	2,187,787	-0.45(-0.87%)
Oct 15, 2009	51.45	51.80	51.17	51.76	2,067,040	+0.03(+0.06%)
Oct 14, 2009	51.15	51.81	50.82	51.73	2,196,619	+1.18(+2.33%)
Oct 13, 2009	50.87	51.06	50.38	50.55	1,700,364	-0.66(-1.29%)
Oct 12, 2009	51.09	51.34	50.60	51.21	1,611,171	+0.59(+1.17%)
Oct 09, 2009	50.68	50.98	50.33	50.62	1,969,510	-0.14(-0.28%)
Oct 08, 2009	51.04	51.27	50.69	50.76	1,884,811	-0.21(-0.41%)
Oct 07, 2009	50.60	50.97	50.32	50.97	1,566,513	+0.36(+0.71%)
Oct 06, 2009	49.95	50.62	49.71	50.61	2,311,887	+1.13(+2.28%)
Oct 05, 2009	49.77	49.77	48.99	49.48	2,644,591	+0.01(+0.02%)
Oct 02, 2009	48.98	50.03	48.98	49.47	2,455,743	-0.15(-0.30%)
Oct 01, 2009	50.24	50.57	49.56	49.62	3,114,587	-0.79(-1.57%)
Sep 30, 2009	50.95	51.17	50.26	50.41	2,707,827	-0.44(-0.87%)
Sep 29, 2009	51.11	51.27	50.48	50.85	2,565,153	+0.22(+0.43%)
Sep 28, 2009	49.13	51.07	48.95	50.63	2,761,037	+1.81(+3.71%)
Sep 25, 2009	48.78	49.43	48.68	48.82	2,503,767	-0.03(-0.06%)
Sep 24, 2009	48.53	49.30	48.41	48.85	2,572,299	+0.48(+0.99%)
Sep 23, 2009	48.69	49.42	48.35	48.37	2,738,909	-0.21(-0.43%)
Sep 22, 2009	49.32	49.32	48.49	48.58	2,301,899	-0.41(-0.84%)
Sep 21, 2009	48.95	49.40	48.69	48.99	2,005,961	-0.17(-0.35%)
Sep 18, 2009	49.08	49.54	49.03	49.16	3,053,103	-0.14(-0.27%)
Sep 17, 2009	49.50	49.65	48.90	49.30	2,520,977	+0.20(+0.40%)
Sep 16, 2009	48.99	49.75	48.80	49.10	2,528,942	-0.19(-0.39%)
Sep 15, 2009	49.48	49.52	49.11	49.29	2,150,368	-0.03(-0.06%)
Sep 14, 2009	48.41	49.40	48.21	49.32	1,942,235	+0.55(+1.13%)
Sep 11, 2009	48.59	49.17	48.34	48.77	2,193,874	+0.28(+0.58%)
Sep 10, 2009	48.00	48.49	47.71	48.49	2,132,424	+0.37(+0.77%)
Sep 09, 2009	48.20	48.48	47.69	48.12	2,887,153	-0.15(-0.31%)
Sep 08, 2009	48.97	49.05	48.10	48.27	2,007,982	-0.57(-1.17%)
Sep 04, 2009	48.84	48.99	48.32	48.84	1,243,081	+0.04(+0.08%)
Sep 03, 2009	48.64	48.85	48.22	48.80	2,308,542	+0.43(+0.89%)
Sep 02, 2009	48.21	48.81	48.07	48.37	2,576,834	-0.01(-0.02%)
Sep 01, 2009	49.25	49.68	48.37	48.38	3,620,912	-1.01(-2.04%)
Aug 31, 2009	48.74	49.43	48.45	49.39	2,277,148	+0.32(+0.65%)
Aug 28, 2009	49.09	49.38	48.60	49.07	1,922,701	+0.22(+0.45%)
Aug 27, 2009	49.02	49.16	48.52	48.85	2,332,298	+0.01(+0.02%)
Aug 26, 2009	47.99	48.90	47.91	48.84	2,832,017	+0.23(+0.47%)
Aug 25, 2009	48.85	49.27	48.58	48.61	2,762,414	-0.12(-0.25%)
Aug 24, 2009	49.39	49.50	48.62	48.73	1,749,056	-0.31(-0.63%)
Aug 21, 2009	48.76	49.27	48.44	49.04	2,463,289	+0.75(+1.55%)
Aug 20, 2009	47.73	48.49	47.73	48.29	1,721,421	+0.33(+0.69%)
Aug 19, 2009	46.89	48.05	46.82	47.96	2,478,138	+0.18(+0.38%)
Aug 18, 2009	47.96	48.13	47.33	47.78	2,931,106	-0.45(-0.93%)
Aug 17, 2009	48.26	48.48	47.80	48.23	3,254,546	-0.53(-1.09%)
Aug 14, 2009	49.28	49.49	48.50	48.76	2,213,259	-0.62(-1.26%)
Aug 13, 2009	48.80	49.38	48.16	49.38	2,565,612	+0.95(+1.96%)
Aug 12, 2009	47.06	48.70	47.06	48.43	2,329,676	+1.26(+2.67%)
Aug 11, 2009	47.67	47.85	47.17	47.17	2,729,227	-0.76(-1.59%)
Aug 10, 2009	48.01	48.36	47.54	47.93	2,409,499	-0.22(-0.46%)
Aug 07, 2009	48.07	48.40	47.60	48.15	2,536,879	+0.44(+0.92%)
Aug 06, 2009	48.63	48.64	47.40	47.71	3,587,047	-0.50(-1.04%)
Aug 05, 2009	48.61	48.69	47.45	48.21	3,331,791	-0.35(-0.72%)
Aug 04, 2009	48.19	48.66	47.88	48.56	3,621,757	+1.07(+2.25%)
Aug 03, 2009	46.65	47.54	46.40	47.49	3,490,900	+1.31(+2.84%)
Jul 31, 2009	45.46	46.47	45.40	46.18	3,041,930	+0.78(+1.72%)
Jul 30, 2009	45.51	46.20	45.19	45.40	3,743,338	+0.23(+0.51%)
Jul 29, 2009	45.01	45.60	44.85	45.17	2,575,189	+0.01(+0.02%)
Jul 28, 2009	45.11	45.75	44.92	45.16	3,620,278	-0.04(-0.09%)
Jul 27, 2009	45.26	45.68	44.97	45.20	3,465,273	+1.45(+3.31%)
Jul 25, 2009	43.86	43.86	43.74	43.75	1,094	-1.62(-3.57%)
Jul 24, 2009	44.31	45.50	43.69	45.37	6,568,646	+2.76(+6.48%)
Jul 23, 2009	41.67	42.69	41.49	42.61	3,521,916	+1.07(+2.58%)
Jul 22, 2009	40.69	41.77	40.40	41.54	2,791,664	+0.61(+1.49%)
Jul 21, 2009	40.92	41.02	40.61	40.93	2,510,334	+0.26(+0.64%)
Jul 20, 2009	40.74	40.92	40.33	40.67	2,734,722	+0.03(+0.07%)
Jul 17, 2009	41.17	41.61	40.49	40.64	3,687,245	-0.56(-1.36%)
Jul 16, 2009	41.64	41.75	40.58	41.20	3,884,263	-0.37(-0.89%)
Jul 15, 2009	40.73	41.94	40.26	41.57	4,991,899	+1.23(+3.05%)
Jul 14, 2009	41.05	41.26	40.11	40.34	2,840,929	-0.71(-1.73%)
Jul 13, 2009	40.53	41.05	40.20	41.05	3,995,251	+1.87(+4.77%)
Jul 10, 2009	39.34	39.39	38.87	39.18	2,486,186	-0.28(-0.71%)
Jul 09, 2009	39.67	39.77	39.11	39.46	2,145,114	+0.20(+0.51%)
Jul 08, 2009	39.07	39.66	38.85	39.26	4,960,251	+0.42(+1.08%)
Jul 07, 2009	39.19	39.69	38.84	38.84	2,793,126	-0.70(-1.77%)
Jul 06, 2009	38.70	39.54	38.70	39.54	2,892,497	+0.72(+1.85%)
Jul 02, 2009	39.86	40.18	38.77	38.82	3,202,923	-1.59(-3.93%)
Jul 01, 2009	40.17	40.68	39.89	40.41	1,882,540	+0.53(+1.33%)
Jun 30, 2009	40.14	40.14	39.39	39.88	2,424,317	-0.26(-0.65%)
Jun 29, 2009	39.65	40.28	39.38	40.14	2,242,195	+0.63(+1.59%)
Jun 26, 2009	39.87	39.87	39.26	39.51	2,413,839	-0.37(-0.93%)
Jun 25, 2009	39.37	39.97	39.35	39.88	2,732,196	+0.49(+1.24%)
Jun 24, 2009	39.23	39.79	39.05	39.39	3,466,749	+0.01(+0.03%)
Jun 23, 2009	40.01	40.06	39.14	39.38	2,884,885	-0.28(-0.71%)
Jun 22, 2009	39.68	40.60	39.64	39.66	4,273,767	-0.52(-1.29%)
Jun 19, 2009	40.61	40.75	39.81	40.18	3,546,523	-0.15(-0.37%)
Jun 18, 2009	39.99	40.50	39.86	40.33	2,538,023	+0.33(+0.82%)
Jun 17, 2009	39.81	40.55	39.51	40.00	3,389,097	+0.19(+0.48%)
Jun 16, 2009	40.04	40.26	39.74	39.81	3,025,720	-0.54(-1.35%)
Jun 15, 2009	40.42	40.73	39.75	40.35	2,836,328	-0.47(-1.14%)
Jun 12, 2009	41.20	41.24	40.56	40.82	1,571,125	-0.42(-1.02%)
Jun 11, 2009	41.36	41.74	41.18	41.24	2,139,695	-0.10(-0.24%)
Jun 10, 2009	41.20	41.50	41.07	41.34	3,410,509	+0.27(+0.66%)
Jun 09, 2009	41.22	41.39	40.81	41.07	2,443,678	-0.10(-0.24%)
Jun 08, 2009	40.89	41.34	40.63	41.17	2,388,907	-0.03(-0.07%)
Jun 05, 2009	42.15	42.15	40.81	41.20	4,061,513	-0.35(-0.84%)
Jun 04, 2009	41.09	41.55	40.67	41.55	3,461,198	+0.79(+1.94%)
Jun 03, 2009	40.79	41.25	40.49	40.76	2,755,267	-0.27(-0.66%)
Jun 02, 2009	40.30	41.43	40.03	41.03	4,012,096	+0.95(+2.37%)
Jun 01, 2009	39.80	40.59	39.64	40.08	4,072,553	+0.43(+1.08%)
May 29, 2009	39.12	39.71	38.56	39.65	3,161,055	+0.51(+1.30%)
May 28, 2009	39.10	39.18	38.40	39.14	4,503,366	+0.59(+1.53%)
May 27, 2009	40.23	40.41	38.53	38.55	5,020,985	-1.71(-4.25%)
May 26, 2009	38.81	40.26	38.62	40.26	4,689,653	+1.31(+3.36%)
May 22, 2009	38.79	39.55	38.37	38.95	4,275,178	+0.39(+1.01%)
May 21, 2009	38.25	38.83	38.03	38.56	4,396,390	+0.45(+1.18%)
May 20, 2009	39.27	39.51	38.00	38.11	5,204,500	-0.60(-1.55%)
May 19, 2009	40.19	40.20	38.70	38.71	4,796,098	-1.66(-4.11%)
May 18, 2009	39.66	40.50	38.50	40.37	5,449,555	+1.00(+2.54%)
May 17, 2009	40.10	40.10	38.81	39.37	596,108	+0.43(+1.10%)
May 15, 2009	40.10	40.10	38.81	38.94	3,881,914	-1.24(-3.09%)
May 14, 2009	38.94	40.34	38.82	40.18	4,601,108	+1.28(+3.29%)
May 13, 2009	38.71	40.09	38.52	38.90	4,532,656	-0.31(-0.79%)
May 12, 2009	40.15	40.16	39.02	39.21	4,815,879	-0.30(-0.76%)
May 11, 2009	39.90	40.77	39.35	39.51	5,253,348	-1.37(-3.35%)
May 08, 2009	40.07	41.01	39.48	40.88	5,531,169	+1.18(+2.97%)
May 07, 2009	40.25	41.00	39.32	39.70	7,247,387	-0.43(-1.07%)
May 06, 2009	40.22	40.57	39.51	40.13	6,336,103	+0.57(+1.44%)
May 05, 2009	39.03	39.94	38.78	39.56	4,660,477	+0.17(+0.43%)
May 04, 2009	39.17	39.55	38.18	39.39	7,715,416	+0.84(+2.18%)
May 01, 2009	38.82	39.60	38.29	38.55	5,812,243	-0.40(-1.03%)
Apr 30, 2009	41.09	41.09	38.54	38.95	9,102,313	-1.43(-3.54%)
Apr 29, 2009	40.19	40.72	40.07	40.38	6,643,058	+0.47(+1.18%)
Apr 28, 2009	39.79	40.89	39.72	39.91	4,493,062	-0.31(-0.77%)
Apr 27, 2009	39.65	41.02	39.65	40.22	5,312,057	-0.14(-0.35%)
Apr 24, 2009	41.89	41.91	40.31	40.36	8,817,061	-0.10(-0.25%)
Apr 23, 2009	40.63	41.10	39.70	40.46	5,643,902	-0.12(-0.30%)
Apr 22, 2009	41.37	41.91	40.41	40.58	6,012,576	-1.95(-4.58%)
Apr 21, 2009	40.09	42.54	40.06	42.53	5,120,371	+2.21(+5.48%)
Apr 20, 2009	41.25	42.56	40.28	40.32	5,198,262	-1.87(-4.43%)
Apr 17, 2009	43.45	43.45	41.77	42.19	6,028,744	-1.09(-2.52%)
Apr 16, 2009	44.15	44.35	42.50	43.28	3,616,579	-0.50(-1.14%)
Apr 15, 2009	41.49	43.87	41.05	43.78	3,403,073	+2.01(+4.81%)
Apr 14, 2009	42.93	43.35	41.60	41.77	4,805,546	-2.27(-5.15%)
Apr 13, 2009	42.29	44.22	42.00	44.04	4,069,911	+1.18(+2.75%)
Apr 09, 2009	43.22	43.90	40.73	42.86	6,300,788	+0.82(+1.95%)
Apr 08, 2009	41.34	42.10	41.02	42.04	3,674,028	+1.06(+2.59%)
Apr 07, 2009	41.12	41.84	40.90	40.98	4,515,054	-0.81(-1.94%)
Apr 06, 2009	42.47	42.84	41.66	41.79	4,163,828	-1.24(-2.88%)
Apr 03, 2009	42.58	43.05	41.62	43.03	5,070,242	+0.44(+1.03%)
Apr 02, 2009	43.56	44.19	42.30	42.59	5,922,655	-0.06(-0.14%)

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.

Chubb Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Chubb Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican