Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.85	20.99	20.55	20.91	1,523,435	+0.11(+0.54%)
May 28, 2009	20.53	20.96	20.43	20.80	1,372,936	+0.38(+1.88%)
May 27, 2009	20.64	20.66	20.30	20.41	1,499,666	-0.18(-0.88%)
May 26, 2009	19.83	20.64	19.69	20.60	1,769,263	+0.82(+4.16%)
May 22, 2009	19.78	20.06	19.68	19.77	930,619	+0.06(+0.32%)
May 21, 2009	19.94	19.95	19.65	19.71	1,303,572	-0.33(-1.67%)
May 20, 2009	20.47	20.50	20.03	20.05	1,578,898	-0.29(-1.44%)
May 19, 2009	20.20	20.58	20.20	20.34	1,283,701	+0.19(+0.93%)
May 18, 2009	20.20	20.35	19.82	20.15	1,550,033	+0.10(+0.52%)
May 15, 2009	20.64	20.64	19.95	20.05	2,040,912	-0.67(-3.23%)
May 14, 2009	20.92	21.12	20.53	20.71	1,614,216	-0.14(-0.67%)
May 13, 2009	21.27	21.48	20.85	20.85	1,773,606	-0.58(-2.70%)
May 12, 2009	21.40	21.65	21.33	21.43	1,615,337	+0.06(+0.26%)
May 11, 2009	21.26	21.68	21.26	21.38	1,293,026	-0.11(-0.52%)
May 08, 2009	21.38	21.93	21.33	21.49	1,125,049	+0.25(+1.18%)
May 07, 2009	21.07	21.46	21.07	21.24	1,308,314	+0.17(+0.83%)
May 06, 2009	21.31	21.49	20.99	21.06	1,487,954	-0.08(-0.36%)
May 05, 2009	21.31	21.38	21.08	21.14	1,145,794	-0.29(-1.37%)
May 04, 2009	21.31	21.43	21.27	21.43	1,213,415	-0.01(-0.06%)
May 01, 2009	20.99	21.45	20.99	21.45	1,040,638	+0.40(+1.89%)
Apr 30, 2009	21.35	21.45	20.93	21.05	1,609,063	-0.20(-0.92%)
Apr 29, 2009	21.23	21.50	21.14	21.24	1,201,260	+0.09(+0.43%)
Apr 28, 2009	21.08	21.38	20.96	21.15	1,078,362	-0.01(-0.07%)
Apr 27, 2009	21.01	21.36	20.99	21.17	1,441,351	-0.01(-0.07%)
Apr 24, 2009	21.47	21.47	21.02	21.18	1,254,598	-0.20(-0.94%)
Apr 23, 2009	21.22	21.47	20.89	21.38	1,753,151	-0.01(-0.03%)
Apr 22, 2009	21.31	21.68	21.11	21.39	1,829,529	-0.06(-0.26%)
Apr 21, 2009	21.25	21.65	21.25	21.45	1,007,705	+0.05(+0.23%)
Apr 20, 2009	21.28	21.63	21.18	21.40	1,174,544	-0.09(-0.42%)
Apr 17, 2009	21.65	21.82	21.45	21.49	2,501,407	-0.16(-0.74%)
Apr 16, 2009	21.56	21.73	21.40	21.65	1,397,767	+0.17(+0.81%)
Apr 15, 2009	21.28	21.52	21.17	21.47	1,202,825	+0.23(+1.08%)
Apr 14, 2009	21.28	21.50	21.15	21.24	1,763,033	-0.20(-0.94%)
Apr 13, 2009	22.03	22.03	21.29	21.45	1,643,810	-0.06(-0.29%)
Apr 09, 2009	21.74	22.78	21.18	21.51	1,271,463	+0.15(+0.68%)
Apr 08, 2009	21.24	21.43	21.05	21.36	684,527	+0.17(+0.79%)
Apr 07, 2009	21.24	21.39	20.94	21.19	944,356	-0.11(-0.52%)
Apr 06, 2009	21.16	21.54	21.01	21.31	1,220,288	+0.00(+0.00%)
Apr 03, 2009	21.54	21.71	21.06	21.31	1,726,766	-0.26(-1.23%)
Apr 02, 2009	21.74	21.83	21.20	21.57	2,331,060	+0.15(+0.68%)
Apr 01, 2009	21.42	21.56	21.21	21.42	1,202,264	-0.09(-0.42%)
Mar 31, 2009	21.26	21.81	21.14	21.51	1,903,140	+0.34(+1.61%)
Mar 30, 2009	21.23	21.43	20.96	21.17	1,772,589	-0.67(-3.06%)
Mar 26, 2009	21.37	21.84	21.11	21.84	1,917,655	+0.57(+2.68%)
Mar 25, 2009	21.27	21.59	20.99	21.27	1,829,671	+0.04(+0.20%)
Mar 24, 2009	21.44	21.58	21.18	21.23	1,084,334	-0.41(-1.90%)
Mar 23, 2009	21.09	21.64	21.08	21.64	1,374,790	+0.68(+3.26%)
Mar 20, 2009	20.98	21.47	20.94	20.96	3,302,778	+0.07(+0.33%)
Mar 19, 2009	20.77	20.97	20.55	20.89	1,437,151	+0.19(+0.91%)
Mar 18, 2009	19.94	20.86	19.82	20.70	2,045,716	+0.72(+3.63%)
Mar 17, 2009	19.50	19.98	19.40	19.98	1,692,820	+0.45(+2.28%)
Mar 16, 2009	19.14	19.90	19.14	19.53	1,555,104	+0.40(+2.11%)
Mar 13, 2009	18.67	19.16	18.63	19.13	0	+0.49(+2.65%)
Mar 12, 2009	18.37	18.68	18.16	18.63	2,211,347	+0.26(+1.44%)
Mar 11, 2009	18.60	18.65	18.12	18.37	2,087,130	-0.13(-0.68%)
Mar 10, 2009	18.54	18.83	18.42	18.49	2,216,848	+0.08(+0.42%)
Mar 09, 2009	18.83	18.94	18.28	18.42	1,737,343	-0.63(-3.33%)
Mar 06, 2009	19.43	19.59	18.69	19.05	0	-0.37(-1.90%)
Mar 05, 2009	19.75	20.03	19.22	19.42	2,047,403	-0.70(-3.46%)
Mar 04, 2009	20.11	20.44	19.62	20.11	1,781,953	-0.04(-0.21%)
Mar 02, 2009	20.64	20.91	20.09	20.16	1,355,138	-0.83(-3.95%)
Feb 27, 2009	21.14	21.38	20.65	20.99	0	-0.35(-1.63%)
Feb 26, 2009	21.47	21.62	21.29	21.33	2,053,597	-0.08(-0.36%)
Feb 25, 2009	21.59	21.71	21.13	21.41	2,461,253	-0.31(-1.41%)
Feb 24, 2009	21.45	21.84	21.37	21.72	1,548,310	+0.38(+1.76%)
Feb 23, 2009	21.70	21.77	21.25	21.34	2,763,277	-0.24(-1.10%)
Feb 20, 2009	21.72	22.09	20.99	21.58	2,273,283	-0.13(-0.61%)
Feb 19, 2009	22.05	22.22	21.62	21.71	1,502,955	-0.33(-1.52%)
Feb 18, 2009	22.27	22.28	21.86	22.04	1,403,917	-0.12(-0.53%)
Feb 17, 2009	22.84	22.89	22.16	22.16	1,618,138	-1.23(-5.24%)
Feb 13, 2009	23.63	23.75	23.26	23.39	1,414,386	-0.30(-1.26%)
Feb 12, 2009	23.44	24.73	22.70	23.69	1,903,229	-0.08(-0.35%)
Feb 11, 2009	24.18	24.67	23.66	23.77	2,157,732	-0.02(-0.09%)
Feb 10, 2009	24.01	24.31	23.67	23.79	2,146,609	-0.36(-1.50%)
Feb 09, 2009	24.45	24.60	23.87	24.15	1,282,440	-0.38(-1.56%)
Feb 06, 2009	24.42	24.76	24.22	24.54	806,395	+0.22(+0.89%)
Feb 05, 2009	24.16	24.54	23.90	24.32	1,123,368	+0.14(+0.58%)
Feb 04, 2009	24.08	24.38	23.90	24.18	1,406,178	+0.15(+0.64%)
Feb 03, 2009	23.90	24.15	23.69	24.03	1,204,974	+0.11(+0.47%)
Feb 02, 2009	23.58	24.04	23.44	23.92	1,690,961	+0.03(+0.15%)
Jan 30, 2009	24.18	24.46	23.71	23.88	0	-0.27(-1.12%)
Jan 29, 2009	24.17	24.64	23.92	24.15	1,479,681	-0.08(-0.34%)
Jan 28, 2009	24.46	24.59	24.04	24.24	1,696,183	-0.03(-0.14%)
Jan 27, 2009	23.86	24.45	23.76	24.27	1,406,320	+0.46(+1.93%)
Jan 26, 2009	23.38	24.06	23.32	23.81	1,872,236	+0.51(+2.18%)
Jan 23, 2009	22.96	23.33	22.85	23.30	1,396,215	-0.13(-0.54%)
Jan 22, 2009	23.31	23.75	23.15	23.43	2,124,530	-0.13(-0.53%)
Jan 21, 2009	23.49	23.64	22.98	23.56	1,943,078	+0.25(+1.08%)
Jan 20, 2009	23.74	24.13	23.26	23.30	2,017,528	-0.52(-2.19%)
Jan 16, 2009	23.93	24.10	23.58	23.83	0	+0.13(+0.53%)
Jan 15, 2009	23.62	23.70	23.16	23.70	1,609,657	+0.08(+0.35%)
Jan 14, 2009	23.70	23.77	23.14	23.62	1,263,928	-0.24(-1.02%)
Jan 13, 2009	24.46	24.46	23.68	23.86	1,445,947	-0.62(-2.53%)
Jan 12, 2009	24.49	24.64	24.30	24.48	919,760	+0.06(+0.23%)
Jan 09, 2009	24.73	24.73	24.31	24.43	1,051,337	-0.31(-1.24%)
Jan 08, 2009	24.43	24.75	24.41	24.73	1,763,363	-0.03(-0.14%)
Jan 07, 2009	24.71	25.00	24.51	24.77	1,809,338	-0.30(-1.19%)
Jan 06, 2009	25.49	25.69	24.91	25.07	2,135,229	-0.33(-1.32%)
Jan 05, 2009	25.34	25.56	24.98	25.40	2,359,658	+0.07(+0.28%)
Jan 02, 2009	24.83	25.51	24.73	25.33	0	+0.54(+2.16%)
Jan 01, 2009	25.53	26.20	24.80	24.80	0	+0.00(+0.00%)
Dec 31, 2008	25.53	26.20	24.80	24.80	23,288,524	-0.65(-2.55%)
Dec 30, 2008	24.61	25.48	24.54	25.44	1,541,508	+0.91(+3.69%)
Dec 29, 2008	24.38	24.59	24.28	24.54	1,572,589	-0.14(-0.56%)
Dec 26, 2008	24.67	24.90	24.55	24.68	594,720	-0.01(-0.06%)
Dec 24, 2008	24.24	24.80	24.04	24.69	1,255,401	+1.02(+4.33%)
Dec 23, 2008	24.06	24.31	23.53	23.67	895,726	-0.24(-1.02%)
Dec 22, 2008	23.74	24.35	23.35	23.91	1,302,743	+0.16(+0.67%)
Dec 19, 2008	24.11	24.31	23.53	23.75	1,903,846	-0.25(-1.04%)
Dec 18, 2008	23.86	24.28	23.62	24.00	944,988	+0.27(+1.14%)
Dec 17, 2008	23.92	24.13	23.61	23.73	1,241,467	-0.52(-2.13%)
Dec 16, 2008	24.08	24.34	23.74	24.25	1,794,597	+0.37(+1.55%)
Dec 15, 2008	24.23	24.36	23.55	23.88	1,085,162	-0.36(-1.49%)
Dec 12, 2008	23.68	24.50	23.56	24.24	1,870,729	+0.01(+0.03%)
Dec 11, 2008	24.10	24.69	23.92	24.23	1,438,385	+0.04(+0.17%)
Dec 10, 2008	23.77	24.62	23.65	24.19	1,861,185	+0.66(+2.81%)
Dec 09, 2008	23.47	24.24	23.37	23.53	1,662,681	-0.10(-0.44%)
Dec 08, 2008	24.03	24.19	23.12	23.63	1,345,163	-0.20(-0.82%)
Dec 05, 2008	22.88	23.85	22.18	23.83	1,357,382	+0.79(+3.42%)
Dec 04, 2008	23.76	24.11	22.59	23.04	1,310,611	-0.81(-3.39%)
Dec 03, 2008	23.19	23.92	23.01	23.85	1,422,026	+0.52(+2.21%)
Dec 02, 2008	23.09	23.44	22.83	23.33	2,089,737	+0.65(+2.89%)
Dec 01, 2008	24.13	24.13	22.67	22.68	1,170,414	-1.53(-6.30%)
Nov 28, 2008	23.51	24.21	23.39	24.20	658,819	+0.56(+2.36%)
Nov 26, 2008	23.20	23.75	23.15	23.65	1,483,225	-0.19(-0.79%)
Nov 25, 2008	24.13	24.13	23.24	23.83	1,703,042	+0.02(+0.09%)
Nov 24, 2008	23.73	24.36	23.15	23.81	1,941,754	+0.24(+1.00%)
Nov 21, 2008	22.48	23.59	21.56	23.58	2,736,190	+1.48(+6.68%)
Nov 20, 2008	23.07	23.49	21.90	22.10	1,882,903	-1.23(-5.26%)
Nov 19, 2008	24.25	24.58	23.15	23.33	1,761,803	-0.98(-4.01%)
Nov 18, 2008	24.20	24.69	23.42	24.30	1,552,656	+0.16(+0.66%)
Nov 17, 2008	23.54	24.98	23.35	24.14	1,356,074	+0.45(+1.88%)
Nov 14, 2008	23.99	24.73	23.16	23.69	1,395,236	-0.66(-2.72%)
Nov 13, 2008	22.57	24.36	22.22	24.36	1,954,218	+1.89(+8.40%)
Nov 12, 2008	22.88	23.12	22.18	22.47	1,061,787	-0.77(-3.30%)
Nov 11, 2008	22.98	23.67	22.64	23.24	1,081,155	+0.00(+0.00%)
Nov 10, 2008	24.20	24.30	23.03	23.24	1,104,717	-0.63(-2.66%)
Nov 07, 2008	23.01	23.87	23.01	23.87	977,142	+1.03(+4.51%)
Nov 06, 2008	23.58	23.85	22.68	22.84	1,261,074	-0.76(-3.22%)
Nov 05, 2008	23.68	24.27	23.24	23.60	1,500,004	-0.06(-0.24%)
Nov 04, 2008	24.05	24.11	23.18	23.65	953,330	-0.03(-0.15%)
Nov 03, 2008	22.91	23.79	22.75	23.69	1,342,553	+0.77(+3.34%)
Oct 31, 2008	23.99	24.14	22.79	22.92	1,784,004	-0.94(-3.94%)
Oct 30, 2008	20.89	23.86	20.89	23.86	1,881,855	+0.93(+4.07%)
Oct 29, 2008	23.53	23.63	22.65	22.93	1,826,031	-0.47(-1.99%)
Oct 28, 2008	21.77	23.41	21.31	23.40	2,092,035	+1.72(+7.94%)
Oct 27, 2008	22.22	22.55	21.51	21.68	2,091,205	-0.85(-3.77%)
Oct 24, 2008	21.49	22.86	21.24	22.52	2,388,953	-0.66(-2.85%)
Oct 23, 2008	23.09	23.67	21.81	23.19	2,395,997	+0.32(+1.40%)
Oct 22, 2008	22.76	23.71	22.16	22.87	1,569,670	-0.70(-2.98%)
Oct 21, 2008	23.92	24.21	23.37	23.57	1,460,231	-0.20(-0.85%)
Oct 20, 2008	21.81	23.81	21.76	23.77	1,486,948	+2.18(+10.10%)
Oct 17, 2008	21.19	22.64	20.80	21.59	1,836,989	-0.17(-0.80%)
Oct 16, 2008	21.09	21.77	19.89	21.77	1,879,863	+0.73(+3.48%)
Oct 15, 2008	22.18	22.18	20.92	21.03	1,762,943	-1.39(-6.18%)
Oct 14, 2008	24.09	24.19	21.65	22.42	2,461,257	-0.92(-3.94%)
Oct 13, 2008	21.88	23.34	21.59	23.34	1,751,294	+2.42(+11.59%)
Oct 10, 2008	21.16	21.73	19.33	20.92	3,519,436	-0.74(-3.41%)
Oct 09, 2008	23.92	24.13	21.65	21.65	2,488,284	-2.15(-9.01%)
Oct 08, 2008	24.37	24.92	23.41	23.80	2,722,473	-0.72(-2.93%)
Oct 07, 2008	25.55	25.78	24.49	24.52	2,009,263	-0.79(-3.14%)
Oct 06, 2008	25.64	26.08	24.25	25.31	2,161,112	-0.63(-2.44%)
Oct 03, 2008	27.13	27.37	25.78	25.94	0	-1.39(-5.07%)
Oct 02, 2008	27.60	28.03	27.00	27.33	1,250,053	-0.28(-1.01%)
Oct 01, 2008	26.94	27.76	26.86	27.61	1,321,746	+0.49(+1.82%)
Sep 30, 2008	27.62	27.70	26.55	27.11	1,286,343	-0.04(-0.15%)
Sep 29, 2008	27.94	28.10	26.89	27.16	1,800,523	-1.11(-3.94%)
Sep 26, 2008	27.87	28.34	27.71	28.27	0	+0.19(+0.67%)
Sep 25, 2008	27.48	28.13	27.48	28.08	1,030,247	+0.73(+2.67%)
Sep 24, 2008	27.55	27.63	26.90	27.35	1,016,154	-0.10(-0.38%)
Sep 23, 2008	27.84	28.14	27.26	27.46	1,311,110	-0.44(-1.57%)
Sep 22, 2008	29.20	29.21	27.89	27.89	1,694,787	-1.29(-4.42%)
Sep 19, 2008	28.49	30.69	28.33	29.18	0	+0.65(+2.27%)
Sep 18, 2008	26.66	28.54	26.40	28.54	3,529,670	+1.97(+7.42%)
Sep 17, 2008	27.23	27.27	26.55	26.56	1,923,332	-0.91(-3.32%)
Sep 16, 2008	27.14	27.61	26.45	27.48	1,641,130	+0.17(+0.64%)
Sep 15, 2008	27.19	27.94	26.82	27.30	1,560,793	-0.31(-1.11%)
Sep 12, 2008	27.57	27.96	27.53	27.61	1,716,342	-0.19(-0.68%)
Sep 11, 2008	27.76	28.07	27.55	27.80	1,399,525	-0.16(-0.57%)
Sep 10, 2008	27.50	28.17	27.23	27.96	2,292,070	+0.61(+2.22%)
Sep 09, 2008	27.44	27.67	27.11	27.35	1,307,909	-0.01(-0.05%)
Sep 08, 2008	26.75	27.42	26.65	27.37	1,444,705	+0.75(+2.80%)
Sep 05, 2008	26.68	26.81	26.24	26.62	0	-0.24(-0.91%)
Sep 04, 2008	27.08	27.30	26.66	26.86	1,034,737	-0.27(-1.00%)
Sep 03, 2008	27.31	27.45	27.02	27.14	862,781	-0.22(-0.79%)
Sep 02, 2008	27.57	27.80	27.25	27.35	823,716	+0.05(+0.18%)
Aug 29, 2008	27.65	27.71	27.30	27.30	573,757	-0.39(-1.41%)
Aug 28, 2008	27.51	27.69	27.40	27.69	681,721	+0.23(+0.84%)
Aug 27, 2008	26.78	27.53	26.48	27.46	943,976	+0.78(+2.92%)
Aug 26, 2008	26.48	26.68	26.47	26.68	923,989	+0.24(+0.92%)
Aug 25, 2008	26.58	26.58	26.20	26.44	609,631	-0.21(-0.78%)
Aug 22, 2008	26.61	26.73	26.52	26.65	398,868	+0.10(+0.39%)
Aug 21, 2008	26.40	26.77	26.38	26.54	659,099	+0.02(+0.08%)
Aug 20, 2008	26.47	26.66	26.36	26.52	744,868	+0.13(+0.50%)
Aug 19, 2008	26.39	26.52	26.24	26.39	469,123	+0.00(+0.00%)
Aug 18, 2008	26.16	26.59	26.13	26.39	492,688	+0.26(+0.99%)
Aug 15, 2008	26.20	26.40	25.97	26.13	0	+0.07(+0.27%)
Aug 14, 2008	26.39	26.53	26.01	26.06	507,587	-0.41(-1.55%)
Aug 13, 2008	26.43	26.55	26.20	26.47	551,072	+0.03(+0.11%)
Aug 12, 2008	26.78	26.78	26.34	26.45	641,359	-0.27(-1.02%)
Aug 11, 2008	26.60	26.91	26.23	26.72	603,023	+0.10(+0.37%)
Aug 08, 2008	26.03	26.65	25.93	26.62	687,056	+0.68(+2.63%)
Aug 07, 2008	25.87	26.45	25.79	25.94	1,648,372	+0.07(+0.27%)
Aug 06, 2008	25.91	26.20	25.66	25.87	1,301,852	-0.03(-0.11%)
Aug 05, 2008	25.64	26.04	25.37	25.90	969,746	+0.42(+1.64%)
Aug 04, 2008	25.49	25.73	25.32	25.48	915,060	+0.01(+0.05%)
Aug 01, 2008	25.72	27.64	25.17	25.46	1,965,582	+0.26(+1.02%)
Jul 31, 2008	25.19	25.32	25.07	25.21	1,017,534	-0.08(-0.33%)
Jul 30, 2008	24.93	25.31	24.91	25.29	929,885	+0.46(+1.85%)
Jul 29, 2008	24.83	24.86	24.60	24.83	857,119	+0.12(+0.48%)
Jul 28, 2008	24.45	24.87	24.44	24.71	469,619	+0.12(+0.48%)
Jul 25, 2008	25.03	25.13	24.48	24.59	1,061,706	-0.36(-1.45%)
Jul 24, 2008	24.89	25.07	24.73	24.96	849,842	+0.03(+0.11%)
Jul 23, 2008	25.11	25.15	24.66	24.93	1,147,686	-0.21(-0.83%)
Jul 22, 2008	24.95	25.46	24.85	25.14	1,011,728	+0.12(+0.47%)
Jul 21, 2008	24.79	25.07	24.52	25.02	914,572	+0.36(+1.44%)
Jul 18, 2008	25.03	25.14	24.39	24.66	936,058	-0.09(-0.37%)
Jul 17, 2008	24.89	24.89	24.40	24.75	1,554,020	-0.09(-0.36%)
Jul 16, 2008	25.15	25.25	24.77	24.84	700,336	-0.31(-1.25%)
Jul 15, 2008	25.19	25.35	25.01	25.16	1,055,171	-0.20(-0.80%)
Jul 14, 2008	25.79	25.82	25.09	25.36	1,053,487	-0.30(-1.17%)
Jul 11, 2008	25.69	25.99	25.44	25.66	914,866	-0.29(-1.13%)
Jul 10, 2008	25.83	26.05	25.78	25.95	1,059,919	+0.10(+0.40%)
Jul 09, 2008	25.75	25.94	25.58	25.85	1,081,902	+0.08(+0.30%)
Jul 08, 2008	25.46	25.77	25.43	25.77	1,161,014	+0.32(+1.26%)
Jul 07, 2008	25.50	25.76	25.28	25.45	1,092,757	+0.03(+0.14%)
Jul 04, 2008	25.67	25.86	25.25	25.42	675,075	+0.00(+0.00%)
Jul 03, 2008	25.67	25.86	25.25	25.42	675,075	-0.23(-0.90%)
Jul 02, 2008	25.83	25.97	25.65	25.65	1,198,400	-0.17(-0.67%)
Jul 01, 2008	25.55	25.93	25.46	25.82	1,024,491	+0.05(+0.19%)
Jun 30, 2008	25.49	25.90	25.49	25.77	1,525,580	+0.15(+0.57%)
Jun 27, 2008	25.98	26.08	25.62	25.62	1,333,971	-0.33(-1.29%)
Jun 26, 2008	26.24	26.38	25.90	25.96	1,011,690	-0.47(-1.79%)
Jun 25, 2008	26.22	26.52	26.08	26.43	1,160,086	+0.34(+1.31%)
Jun 24, 2008	26.45	26.53	26.09	26.09	1,206,982	-0.38(-1.42%)
Jun 23, 2008	26.68	27.02	26.45	26.47	892,438	-0.03(-0.13%)
Jun 20, 2008	26.86	26.96	26.41	26.50	1,469,984	-0.50(-1.86%)
Jun 19, 2008	27.25	27.25	26.82	27.00	1,122,897	-0.17(-0.64%)
Jun 18, 2008	26.78	27.53	26.29	27.18	2,307,827	-0.56(-2.03%)
Jun 17, 2008	27.76	27.89	27.62	27.74	686,433	+0.04(+0.15%)
Jun 16, 2008	27.53	27.71	27.23	27.70	630,344	+0.13(+0.48%)
Jun 13, 2008	27.39	27.65	27.20	27.57	738,702	+0.26(+0.94%)
Jun 12, 2008	27.58	27.64	27.30	27.31	985,900	-0.18(-0.66%)
Jun 11, 2008	27.76	27.76	27.39	27.49	961,624	-0.17(-0.63%)
Jun 10, 2008	27.50	27.77	27.29	27.66	1,102,354	-0.01(-0.03%)
Jun 09, 2008	27.55	27.80	27.48	27.67	999,206	+0.15(+0.56%)
Jun 06, 2008	28.29	28.33	27.48	27.52	1,129,824	-1.05(-3.68%)
Jun 05, 2008	28.42	28.57	28.07	28.57	1,218,453	+0.32(+1.13%)
Jun 04, 2008	27.64	28.26	27.59	28.25	1,118,565	+0.62(+2.24%)
Jun 03, 2008	27.94	28.10	27.50	27.63	922,513	-0.20(-0.73%)

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.

SCANA Corp (NY: SCG )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

SCANA Corp (NY: SCG )

Historical Prices

Sections

Services

The Kane Republican