Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.33	18.42	17.92	18.10	1,444,453	-0.26(-1.39%)
Jun 29, 2009	18.23	18.50	17.96	18.36	897,219	+0.27(+1.50%)
Jun 26, 2009	18.23	18.36	18.07	18.09	1,378,122	-0.18(-0.99%)
Jun 25, 2009	17.74	18.27	17.73	18.27	1,504,993	+0.41(+2.32%)
Jun 24, 2009	17.66	17.91	17.44	17.85	2,143,979	+0.32(+1.84%)
Jun 23, 2009	17.65	17.73	17.34	17.53	1,348,683	+0.17(+1.00%)
Jun 22, 2009	17.75	18.15	17.35	17.36	1,724,769	-0.91(-4.98%)
Jun 19, 2009	17.75	18.29	17.70	18.27	2,304,027	+0.70(+3.98%)
Jun 18, 2009	17.49	17.76	17.42	17.57	1,774,035	+0.05(+0.26%)
Jun 17, 2009	17.89	17.96	17.49	17.52	1,484,594	-0.37(-2.06%)
Jun 16, 2009	17.98	18.19	17.89	17.89	1,316,607	-0.05(-0.25%)
Jun 15, 2009	18.34	18.52	17.92	17.93	1,650,330	-0.56(-3.05%)
Jun 12, 2009	18.88	18.90	18.19	18.50	1,258,160	-0.49(-2.57%)
Jun 11, 2009	18.93	19.16	18.73	18.99	2,245,953	+0.14(+0.72%)
Jun 10, 2009	17.99	18.87	17.99	18.85	4,122,539	+1.01(+5.69%)
Jun 09, 2009	18.45	18.48	17.71	17.84	2,288,724	-0.47(-2.58%)
Jun 08, 2009	18.29	18.43	18.18	18.31	2,390,310	-0.41(-2.17%)
Jun 05, 2009	18.39	18.81	18.39	18.72	3,472,043	+0.34(+1.84%)
Jun 04, 2009	18.15	18.60	18.03	18.38	2,535,241	+0.30(+1.66%)
Jun 03, 2009	17.81	18.16	17.62	18.08	2,632,788	+0.15(+0.84%)
Jun 02, 2009	17.78	18.19	17.77	17.93	2,198,732	+0.09(+0.51%)
Jun 01, 2009	18.01	18.37	17.66	17.84	2,608,755	+0.08(+0.47%)
May 29, 2009	17.42	17.75	17.14	17.75	1,390,835	+0.34(+1.94%)
May 28, 2009	17.01	17.53	16.84	17.42	1,930,979	+0.59(+3.48%)
May 27, 2009	17.80	17.84	16.82	16.83	1,829,108	-0.88(-4.96%)
May 26, 2009	16.82	17.78	16.73	17.71	1,995,122	+0.77(+4.52%)
May 22, 2009	16.57	17.26	16.45	16.94	1,873,238	+0.41(+2.50%)
May 21, 2009	16.73	16.83	16.27	16.53	3,497,037	-0.41(-2.44%)
May 20, 2009	17.92	18.03	16.91	16.94	2,628,302	-0.72(-4.08%)
May 19, 2009	17.81	18.20	17.46	17.66	1,330,193	-0.17(-0.93%)
May 18, 2009	17.42	17.91	17.15	17.83	1,881,199	+0.86(+5.09%)
May 15, 2009	17.42	17.46	16.79	16.97	2,190,784	-0.49(-2.80%)
May 14, 2009	16.56	17.64	16.55	17.45	2,047,078	+0.82(+4.92%)
May 13, 2009	16.86	17.30	16.54	16.63	2,892,225	-0.88(-5.02%)
May 12, 2009	17.66	17.99	17.36	17.51	2,788,174	-0.20(-1.15%)
May 11, 2009	17.66	18.86	17.66	17.72	2,993,527	-1.53(-7.96%)
May 08, 2009	18.14	19.41	18.14	19.25	2,832,194	+1.33(+7.42%)
May 07, 2009	19.40	19.83	17.84	17.92	4,074,161	-1.22(-6.36%)
May 06, 2009	18.48	19.29	18.39	19.14	2,678,179	+0.67(+3.62%)
May 05, 2009	17.57	18.87	17.46	18.47	3,861,112	+1.03(+5.90%)
May 04, 2009	16.87	17.53	16.75	17.44	5,244,414	-0.15(-0.85%)
May 01, 2009	18.86	18.86	17.45	17.59	2,921,217	-0.77(-4.21%)
Apr 30, 2009	20.29	20.93	18.02	18.36	8,070,394	-2.70(-12.81%)
Apr 29, 2009	20.85	21.09	20.59	21.06	3,213,624	+0.50(+2.45%)
Apr 28, 2009	20.67	21.21	20.37	20.56	2,590,598	-0.15(-0.73%)
Apr 27, 2009	20.81	21.32	20.61	20.71	2,453,672	-0.47(-2.20%)
Apr 24, 2009	22.13	22.24	21.02	21.17	3,214,573	-0.96(-4.34%)
Apr 23, 2009	21.10	22.23	20.77	22.13	3,380,608	+1.16(+5.52%)
Apr 22, 2009	20.04	21.38	19.55	20.98	4,111,820	+0.26(+1.27%)
Apr 21, 2009	18.48	20.74	17.09	20.71	2,843,767	+1.68(+8.80%)
Apr 20, 2009	20.18	20.53	18.99	19.04	2,505,316	-1.68(-8.12%)
Apr 17, 2009	21.01	21.04	20.24	20.72	2,131,057	-0.16(-0.76%)
Apr 16, 2009	20.18	21.11	19.60	20.88	2,084,474	+0.78(+3.89%)
Apr 15, 2009	18.60	20.23	18.48	20.10	1,598,936	+1.13(+5.94%)
Apr 14, 2009	19.45	19.73	18.75	18.97	2,741,867	-0.84(-4.25%)
Apr 13, 2009	19.08	20.00	18.82	19.81	2,000,746	+0.26(+1.31%)
Apr 09, 2009	18.77	19.57	18.02	19.56	3,163,329	+1.47(+8.10%)
Apr 08, 2009	17.51	18.18	17.51	18.09	2,265,423	+0.87(+5.06%)
Apr 07, 2009	17.24	17.64	16.94	17.22	1,407,707	-0.47(-2.63%)
Apr 06, 2009	17.41	17.81	17.23	17.69	1,628,235	-0.17(-0.93%)
Apr 03, 2009	17.18	17.87	17.02	17.85	2,443,031	+0.50(+2.90%)
Apr 02, 2009	17.17	17.77	17.06	17.35	2,633,048	+0.43(+2.53%)
Apr 01, 2009	16.36	17.00	15.69	16.92	1,985,260	+0.56(+3.40%)
Mar 31, 2009	15.61	16.45	15.46	16.36	3,071,123	+1.10(+7.18%)
Mar 30, 2009	15.95	16.09	15.16	15.27	2,640,772	-2.42(-13.68%)
Mar 26, 2009	17.72	17.80	17.06	17.69	2,463,883	-0.08(-0.42%)
Mar 25, 2009	17.72	18.27	16.75	17.76	2,888,183	+0.39(+2.25%)
Mar 24, 2009	17.19	18.41	17.00	17.37	2,662,117	-0.79(-4.34%)
Mar 23, 2009	16.66	18.16	16.66	18.16	2,779,095	+2.10(+13.10%)
Mar 20, 2009	16.54	16.54	15.85	16.06	2,370,979	-0.27(-1.66%)
Mar 19, 2009	17.68	17.84	16.24	16.33	3,171,883	-1.02(-5.89%)
Mar 18, 2009	16.17	17.48	15.68	17.35	4,174,319	+1.06(+6.50%)
Mar 17, 2009	15.15	16.30	14.73	16.29	2,817,840	+1.07(+7.01%)
Mar 16, 2009	15.67	16.27	15.07	15.22	2,529,075	-0.15(-0.98%)
Mar 13, 2009	15.29	15.76	14.68	15.37	0	+0.15(+0.99%)
Mar 12, 2009	14.08	15.37	13.67	15.22	3,477,490	+1.07(+7.59%)
Mar 11, 2009	14.29	14.45	13.64	14.15	2,779,184	+0.04(+0.27%)
Mar 10, 2009	13.05	14.17	13.05	14.11	3,300,901	+1.07(+8.18%)
Mar 09, 2009	12.61	13.37	12.37	13.04	2,748,590	+0.13(+0.99%)
Mar 06, 2009	13.13	13.25	12.28	12.92	0	+0.18(+1.42%)
Mar 05, 2009	13.78	13.99	12.46	12.74	2,633,106	-1.50(-10.55%)
Mar 04, 2009	13.34	14.54	13.34	14.24	2,840,453	+0.14(+1.01%)
Mar 02, 2009	15.05	15.31	13.99	14.10	2,940,540	-1.23(-8.04%)
Feb 27, 2009	15.46	15.74	15.15	15.33	0	-1.00(-6.12%)
Feb 26, 2009	16.24	16.83	16.10	16.33	3,159,396	+0.38(+2.36%)
Feb 25, 2009	16.95	17.03	15.54	15.95	2,909,980	-1.03(-6.06%)
Feb 24, 2009	15.24	17.05	15.12	16.98	3,623,292	+1.76(+11.55%)
Feb 23, 2009	16.47	16.90	15.16	15.22	2,777,533	-1.02(-6.29%)
Feb 20, 2009	15.91	16.95	15.61	16.24	3,640,723	-0.34(-2.04%)
Feb 19, 2009	17.90	17.92	16.44	16.58	2,923,576	-1.16(-6.52%)
Feb 18, 2009	17.65	17.98	17.08	17.74	2,164,271	+0.34(+1.94%)
Feb 17, 2009	16.06	18.20	16.06	17.40	2,475,685	-1.41(-7.51%)
Feb 13, 2009	19.26	19.63	18.77	18.81	1,658,660	-0.44(-2.26%)
Feb 12, 2009	19.02	19.38	18.25	19.25	2,446,635	-0.29(-1.46%)
Feb 11, 2009	18.88	20.72	18.36	19.54	2,218,680	+1.12(+6.08%)
Feb 10, 2009	19.54	19.93	18.20	18.42	3,576,904	-1.51(-7.58%)
Feb 09, 2009	19.37	20.33	18.97	19.93	2,906,023	+0.67(+3.47%)
Feb 06, 2009	19.69	19.90	18.12	19.26	4,131,721	-0.14(-0.74%)
Feb 05, 2009	18.50	19.73	16.54	19.40	4,860,998	-0.25(-1.26%)
Feb 04, 2009	20.62	21.00	19.53	19.65	2,631,161	-0.75(-3.68%)
Feb 03, 2009	20.34	20.81	19.92	20.40	1,723,101	+0.23(+1.12%)
Feb 02, 2009	19.52	20.46	19.09	20.17	1,177,808	+0.34(+1.70%)
Jan 30, 2009	20.30	20.62	19.74	19.84	0	-0.57(-2.80%)
Jan 29, 2009	21.29	21.59	20.00	20.41	2,106,708	-1.49(-6.79%)
Jan 28, 2009	21.58	22.01	20.36	21.89	2,686,482	+1.61(+7.93%)
Jan 27, 2009	20.27	20.48	19.73	20.29	1,980,639	+0.35(+1.73%)
Jan 26, 2009	20.53	20.71	19.27	19.94	2,003,040	-0.28(-1.37%)
Jan 23, 2009	19.20	20.34	19.00	20.22	2,226,598	+0.20(+0.98%)
Jan 22, 2009	20.67	20.85	19.71	20.02	3,083,445	-1.37(-6.39%)
Jan 21, 2009	19.95	21.55	18.93	21.39	3,002,088	+2.13(+11.04%)
Jan 20, 2009	21.03	21.20	19.17	19.26	4,624,668	-2.17(-10.13%)
Jan 16, 2009	22.16	22.38	21.06	21.44	3,215,386	-0.16(-0.73%)
Jan 15, 2009	21.02	22.41	20.66	21.59	2,941,656	+0.49(+2.31%)
Jan 14, 2009	22.23	22.68	20.91	21.11	2,168,853	-1.66(-7.29%)
Jan 13, 2009	21.95	23.19	21.95	22.77	2,215,056	+0.04(+0.20%)
Jan 12, 2009	22.73	23.58	22.41	22.72	4,199,239	+0.07(+0.30%)
Jan 09, 2009	23.25	23.43	22.64	22.65	1,579,684	-0.50(-2.14%)
Jan 08, 2009	22.16	23.25	22.16	23.15	1,895,370	+0.68(+3.01%)
Jan 07, 2009	22.93	23.43	22.20	22.47	3,144,633	-0.81(-3.49%)
Jan 06, 2009	22.57	23.62	22.06	23.28	2,700,736	+0.92(+4.10%)
Jan 05, 2009	22.50	22.55	21.62	22.37	2,493,118	-0.35(-1.55%)
Jan 02, 2009	22.54	22.89	21.60	22.72	0	+0.18(+0.80%)
Jan 01, 2009	21.99	22.68	21.71	22.54	0	+0.00(+0.00%)
Dec 31, 2008	21.99	22.68	21.71	22.54	2,025,165	+0.83(+3.81%)
Dec 30, 2008	20.50	21.80	20.32	21.71	1,887,218	+1.38(+6.80%)
Dec 29, 2008	19.90	20.56	19.76	20.33	1,617,969	+0.38(+1.92%)
Dec 26, 2008	19.85	20.11	19.63	19.95	766,649	+0.23(+1.18%)
Dec 24, 2008	19.90	19.99	19.37	19.72	833,933	-0.04(-0.19%)
Dec 23, 2008	20.08	20.83	19.39	19.75	1,953,452	-0.17(-0.87%)
Dec 22, 2008	20.39	20.86	19.46	19.93	2,074,423	-0.92(-4.40%)
Dec 19, 2008	20.34	21.01	19.65	20.84	3,901,315	+0.99(+5.00%)
Dec 18, 2008	18.87	20.50	18.64	19.85	3,973,180	+0.99(+5.26%)
Dec 17, 2008	18.98	19.82	18.49	18.86	2,713,159	-0.49(-2.52%)
Dec 16, 2008	16.98	19.51	16.73	19.35	3,273,170	+2.96(+18.06%)
Dec 15, 2008	16.78	17.19	16.15	16.39	2,526,662	-0.35(-2.07%)
Dec 12, 2008	16.25	16.74	15.54	16.73	3,383,053	+0.15(+0.91%)
Dec 11, 2008	16.99	17.25	16.48	16.58	4,034,133	-0.65(-3.75%)
Dec 10, 2008	17.87	17.87	16.69	17.23	2,635,130	-0.19(-1.08%)
Dec 09, 2008	17.72	18.39	17.11	17.42	3,503,519	-0.48(-2.69%)
Dec 08, 2008	17.27	18.18	17.09	17.90	3,754,171	+0.96(+5.68%)
Dec 05, 2008	14.25	17.00	13.89	16.94	4,046,892	+2.48(+17.15%)
Dec 04, 2008	13.95	15.16	13.95	14.46	2,358,592	+0.14(+0.94%)
Dec 03, 2008	13.55	14.77	13.41	14.32	3,144,869	-0.08(-0.52%)
Dec 02, 2008	15.01	15.30	13.86	14.40	3,906,566	-0.37(-2.49%)
Dec 01, 2008	15.94	15.94	14.60	14.76	3,490,292	-1.59(-9.74%)
Nov 28, 2008	16.38	16.71	15.78	16.36	2,015,086	-0.02(-0.09%)
Nov 26, 2008	13.28	16.63	12.89	16.37	6,060,849	+2.93(+21.80%)
Nov 25, 2008	12.88	13.68	12.51	13.44	5,672,280	+0.79(+6.23%)
Nov 24, 2008	11.66	12.83	10.74	12.65	5,125,191	+1.34(+11.82%)
Nov 21, 2008	9.850	11.32	9.768	11.32	5,987,667	+1.72(+17.93%)
Nov 20, 2008	11.80	11.80	9.407	9.595	6,018,250	-2.36(-19.74%)
Nov 19, 2008	12.44	13.09	11.92	11.95	3,365,791	-0.81(-6.36%)
Nov 18, 2008	13.48	13.48	12.23	12.77	5,929,884	-0.69(-5.14%)
Nov 17, 2008	14.94	15.04	13.34	13.46	3,654,099	-1.56(-10.36%)
Nov 14, 2008	15.79	16.32	14.93	15.01	3,328,957	-0.97(-6.06%)
Nov 13, 2008	15.33	16.16	13.97	15.98	5,984,190	+0.84(+5.56%)
Nov 12, 2008	16.08	16.24	15.08	15.14	3,275,729	-1.19(-7.31%)
Nov 11, 2008	16.53	16.71	15.75	16.33	3,164,305	-0.30(-1.81%)
Nov 10, 2008	17.49	17.75	16.11	16.63	3,247,287	-0.16(-0.94%)
Nov 07, 2008	17.66	18.27	16.44	16.79	5,388,317	-0.27(-1.59%)
Nov 06, 2008	18.78	19.00	16.83	17.06	3,677,895	-2.02(-10.59%)
Nov 05, 2008	19.95	19.99	19.05	19.08	3,666,280	-1.02(-5.08%)
Nov 04, 2008	19.33	20.21	18.67	20.11	4,878,163	+0.95(+4.94%)
Nov 03, 2008	19.07	19.38	18.38	19.16	4,037,467	+0.02(+0.08%)
Oct 31, 2008	19.24	19.37	17.41	19.14	7,604,662	+0.10(+0.51%)
Oct 30, 2008	23.45	24.19	18.22	19.05	10,477,921	-6.33(-24.93%)
Oct 29, 2008	26.42	27.09	24.85	25.37	2,556,194	-1.31(-4.90%)
Oct 28, 2008	24.97	26.68	23.88	26.68	2,132,021	+2.43(+10.01%)
Oct 27, 2008	27.24	27.48	24.19	24.25	2,264,160	-3.45(-12.45%)
Oct 24, 2008	24.11	28.31	23.29	27.70	2,488,686	+0.95(+3.57%)
Oct 23, 2008	29.36	29.65	25.18	26.75	3,263,865	-2.00(-6.95%)
Oct 22, 2008	30.05	30.75	27.72	28.75	1,695,487	-2.64(-8.43%)
Oct 21, 2008	30.06	32.79	30.06	31.39	1,493,144	+0.10(+0.31%)
Oct 20, 2008	28.92	31.34	28.35	31.29	1,301,863	+2.59(+9.03%)
Oct 17, 2008	28.55	31.05	28.19	28.70	1,964,987	-0.62(-2.10%)
Oct 16, 2008	28.21	29.32	25.54	29.32	2,552,366	+1.22(+4.36%)
Oct 15, 2008	31.50	31.50	27.94	28.09	1,799,546	-4.33(-13.35%)
Oct 14, 2008	31.48	32.42	30.10	32.42	2,101,683	+1.06(+3.38%)
Oct 13, 2008	26.85	31.59	26.85	31.36	2,433,652	+5.00(+18.95%)
Oct 10, 2008	28.72	30.00	25.26	26.36	3,403,947	-3.15(-10.67%)
Oct 09, 2008	33.13	33.28	29.38	29.51	4,183,660	-4.11(-12.22%)
Oct 08, 2008	32.06	35.58	31.56	33.62	1,883,036	+0.94(+2.87%)
Oct 07, 2008	35.41	35.94	31.62	32.68	1,858,101	-2.63(-7.45%)
Oct 06, 2008	36.34	39.15	32.74	35.31	2,197,757	-1.25(-3.41%)
Oct 03, 2008	38.37	39.78	35.77	36.56	1,517,224	-0.59(-1.58%)
Oct 02, 2008	37.70	38.21	36.57	37.15	1,322,635	-0.69(-1.83%)
Oct 01, 2008	42.64	42.64	37.73	37.84	1,546,553	-3.49(-8.44%)
Sep 30, 2008	38.33	41.32	37.27	41.32	1,748,494	+3.97(+10.62%)
Sep 29, 2008	40.32	40.90	37.10	37.36	2,926,038	-2.78(-6.93%)
Sep 26, 2008	39.03	40.54	38.38	40.14	0	+1.59(+4.13%)
Sep 25, 2008	38.32	38.80	37.74	38.54	1,639,295	+1.21(+3.24%)
Sep 24, 2008	36.89	38.24	36.82	37.33	904,834	+0.18(+0.49%)
Sep 23, 2008	37.12	38.90	36.65	37.15	1,577,273	-0.38(-1.02%)
Sep 22, 2008	40.57	40.57	36.70	37.54	2,138,201	-3.42(-8.35%)
Sep 19, 2008	42.64	45.08	36.69	40.96	0	+2.53(+6.59%)
Sep 18, 2008	38.39	38.91	28.94	38.42	9,549,408	+0.28(+0.73%)
Sep 17, 2008	41.08	41.78	37.85	38.15	4,093,429	-3.54(-8.49%)
Sep 16, 2008	40.70	42.08	39.30	41.69	4,150,426	+0.23(+0.56%)
Sep 15, 2008	43.54	43.82	41.45	41.45	2,959,579	-2.13(-4.88%)
Sep 12, 2008	42.50	43.77	42.46	43.58	1,858,420	+0.42(+0.98%)
Sep 11, 2008	42.26	43.30	42.15	43.16	2,036,059	+0.17(+0.40%)
Sep 10, 2008	42.23	43.44	42.10	42.98	2,296,942	+0.98(+2.33%)
Sep 09, 2008	43.85	44.33	41.96	42.01	2,538,615	-2.08(-4.72%)
Sep 08, 2008	44.49	44.81	43.31	44.09	2,129,231	+0.20(+0.46%)
Sep 05, 2008	42.74	43.95	42.68	43.89	0	+1.07(+2.51%)
Sep 04, 2008	43.54	43.72	42.71	42.81	1,241,979	-1.07(-2.43%)
Sep 03, 2008	43.28	43.93	42.85	43.88	2,145,640	+0.49(+1.13%)
Sep 02, 2008	44.10	44.33	42.98	43.39	1,398,941	-0.51(-1.16%)
Aug 29, 2008	43.65	43.98	43.48	43.90	1,042,454	+0.13(+0.29%)
Aug 28, 2008	43.17	43.77	42.70	43.77	1,235,219	+0.77(+1.80%)
Aug 27, 2008	43.18	43.36	42.76	43.00	1,101,072	-0.36(-0.83%)
Aug 26, 2008	43.22	43.75	42.80	43.36	875,002	+0.03(+0.07%)
Aug 25, 2008	43.83	43.99	43.33	43.33	1,872,213	-0.42(-0.96%)
Aug 22, 2008	43.17	43.84	43.01	43.75	1,344,243	+0.85(+1.98%)
Aug 21, 2008	42.75	43.29	42.67	42.90	1,930,719	-0.23(-0.54%)
Aug 20, 2008	43.00	43.20	42.67	43.14	2,872,240	+0.31(+0.72%)
Aug 19, 2008	43.05	43.12	42.21	42.83	2,069,994	-0.49(-1.13%)
Aug 18, 2008	43.58	43.95	43.03	43.32	1,517,034	-0.60(-1.37%)
Aug 15, 2008	43.95	44.11	43.16	43.92	0	-0.04(-0.09%)
Aug 14, 2008	43.23	44.10	42.88	43.95	2,529,937	+0.56(+1.30%)
Aug 13, 2008	42.17	43.99	41.83	43.39	3,044,916	+1.18(+2.79%)
Aug 12, 2008	43.08	43.20	42.00	42.21	2,665,408	-1.34(-3.07%)
Aug 11, 2008	43.87	44.13	43.13	43.55	1,646,629	-0.53(-1.19%)
Aug 08, 2008	43.82	44.32	43.47	44.07	2,192,441	+0.26(+0.58%)
Aug 07, 2008	44.23	44.48	43.50	43.82	2,943,707	-0.88(-1.97%)
Aug 06, 2008	44.47	45.04	44.47	44.70	1,817,712	-0.16(-0.35%)
Aug 05, 2008	45.52	45.72	44.48	44.86	2,615,877	-0.10(-0.22%)
Aug 04, 2008	45.31	45.62	44.73	44.95	2,721,038	-0.69(-1.51%)
Aug 01, 2008	45.16	45.83	45.15	45.64	2,589,431	+0.47(+1.05%)
Jul 31, 2008	45.10	46.13	44.91	45.17	5,053,132	-3.31(-6.82%)
Jul 30, 2008	49.39	50.09	48.33	48.48	2,439,747	-0.54(-1.10%)
Jul 29, 2008	49.02	49.02	47.43	49.02	1,634,783	+1.43(+3.00%)
Jul 28, 2008	47.49	48.52	47.41	47.59	1,383,386	+0.29(+0.60%)
Jul 25, 2008	47.90	48.18	46.96	47.31	1,664,325	-0.50(-1.04%)
Jul 24, 2008	48.93	49.16	47.61	47.80	2,270,024	-1.19(-2.44%)
Jul 23, 2008	48.90	49.30	47.70	49.00	1,825,750	-0.10(-0.20%)
Jul 22, 2008	47.64	49.09	47.29	49.09	1,791,152	+1.22(+2.54%)
Jul 21, 2008	49.44	49.58	47.59	47.88	1,849,381	-1.47(-2.97%)
Jul 18, 2008	48.57	49.45	48.39	49.34	2,478,790	+0.60(+1.23%)
Jul 17, 2008	51.37	51.37	48.48	48.74	3,552,055	-0.80(-1.62%)
Jul 16, 2008	49.12	49.66	48.48	49.54	3,072,700	+0.62(+1.26%)
Jul 15, 2008	50.79	50.81	48.83	48.93	2,639,304	-1.97(-3.87%)
Jul 14, 2008	52.00	53.34	50.81	50.90	1,895,794	-0.71(-1.38%)
Jul 11, 2008	51.47	52.48	50.48	51.61	1,922,655	-0.31(-0.59%)
Jul 10, 2008	51.91	52.50	51.29	51.92	1,744,121	-0.05(-0.09%)
Jul 09, 2008	52.90	53.58	51.84	51.96	1,977,608	-0.84(-1.59%)
Jul 08, 2008	51.49	53.12	51.25	52.80	2,384,129	+1.27(+2.46%)
Jul 07, 2008	51.23	52.21	50.97	51.54	1,879,908	+0.31(+0.60%)
Jul 04, 2008	51.47	52.05	51.06	51.23	901,997	+0.00(+0.00%)
Jul 03, 2008	51.47	52.05	51.06	51.23	901,997	+0.06(+0.12%)
Jul 02, 2008	50.30	51.85	50.27	51.17	1,833,286	+1.14(+2.28%)

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.

Assurant (NY: AIZ )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Assurant (NY: AIZ )

Historical Prices

Sections

Services

The Kane Republican