Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	22.90	22.99	22.73	22.90	7,103,919	+0.00(+0.00%)
Dec 30, 2010	22.90	23.05	22.85	22.90	9,342,685	-0.03(-0.13%)
Dec 29, 2010	23.01	23.09	22.88	22.93	7,683,985	-0.07(-0.30%)
Dec 28, 2010	23.12	23.19	22.95	23.00	6,851,661	-0.09(-0.39%)
Dec 27, 2010	22.88	23.20	22.85	23.09	8,232,901	+0.07(+0.30%)
Dec 23, 2010	22.85	23.03	22.80	23.02	9,450,902	+0.13(+0.57%)
Dec 22, 2010	22.91	23.00	22.77	22.89	9,923,398	-0.04(-0.17%)
Dec 21, 2010	22.94	23.00	22.80	22.93	10,937,003	+0.06(+0.26%)
Dec 20, 2010	22.92	22.99	22.63	22.87	11,824,148	-0.09(-0.39%)
Dec 17, 2010	22.73	23.11	22.62	22.96	29,881,296	+0.23(+1.01%)
Dec 16, 2010	22.65	22.80	22.44	22.73	12,151,662	+0.19(+0.85%)
Dec 15, 2010	22.67	22.80	22.50	22.54	16,369,282	-0.12(-0.53%)
Dec 14, 2010	22.53	22.78	22.47	22.66	16,933,638	+0.17(+0.76%)
Dec 13, 2010	22.53	22.89	22.42	22.49	29,392,170	+0.24(+1.08%)
Dec 10, 2010	22.07	22.30	21.89	22.25	12,939,484	+0.14(+0.64%)
Dec 09, 2010	22.14	22.19	21.93	22.11	12,964,690	+0.04(+0.18%)
Dec 08, 2010	21.93	22.08	21.74	22.07	13,127,674	+0.18(+0.82%)
Dec 07, 2010	22.19	22.22	21.84	21.89	13,842,856	-0.10(-0.45%)
Dec 06, 2010	21.97	22.11	21.79	21.99	13,938,795	-0.14(-0.63%)
Dec 03, 2010	21.78	22.20	21.77	22.13	11,370,889	+0.11(+0.50%)
Dec 02, 2010	21.76	22.10	21.74	22.02	19,926,100	+0.12(+0.55%)
Dec 01, 2010	21.73	22.07	21.73	21.90	17,949,888	+0.41(+1.91%)
Nov 30, 2010	21.39	21.69	21.26	21.49	16,379,371	-0.17(-0.78%)
Nov 29, 2010	21.65	21.75	21.34	21.66	14,093,992	-0.04(-0.18%)
Nov 26, 2010	21.69	21.86	21.60	21.70	5,200,149	-0.16(-0.73%)
Nov 24, 2010	21.55	21.86	21.86	21.86	13,920,412	+0.53(+2.48%)
Nov 23, 2010	21.50	21.80	21.20	21.33	18,466,880	-0.35(-1.61%)
Nov 22, 2010	21.68	21.85	21.51	21.68	17,744,160	-0.14(-0.64%)
Nov 19, 2010	21.59	21.96	21.54	21.82	22,283,648	+0.31(+1.44%)
Nov 18, 2010	21.24	21.69	21.20	21.51	26,458,472	+0.67(+3.21%)
Nov 17, 2010	20.93	21.38	20.54	20.84	41,887,808	-0.19(-0.90%)
Nov 16, 2010	21.26	21.41	20.71	21.03	23,415,308	-0.67(-3.09%)
Nov 15, 2010	21.69	21.81	21.41	21.70	18,618,272	-0.02(-0.09%)
Nov 12, 2010	21.81	22.10	21.52	21.72	22,333,800	-0.17(-0.78%)
Nov 11, 2010	21.69	21.99	21.40	21.89	28,644,932	-0.26(-1.17%)
Nov 10, 2010	21.98	22.26	21.75	22.15	21,467,014	+0.13(+0.59%)
Nov 09, 2010	21.96	22.35	21.85	22.02	25,953,808	+0.60(+2.80%)
Nov 08, 2010	21.45	21.99	21.39	21.42	21,497,320	-0.15(-0.70%)
Nov 05, 2010	21.69	21.69	21.43	21.57	21,311,336	-0.09(-0.42%)
Nov 04, 2010	21.62	21.82	21.50	21.66	24,866,716	+0.20(+0.93%)
Nov 03, 2010	21.42	21.53	21.18	21.46	13,367,063	+0.11(+0.52%)
Nov 02, 2010	21.49	21.62	21.35	21.35	12,735,111	+0.06(+0.28%)
Nov 01, 2010	21.08	21.50	21.08	21.29	15,190,277	+0.27(+1.28%)
Oct 29, 2010	20.90	21.19	20.86	21.02	14,608,171	+0.04(+0.19%)
Oct 28, 2010	21.34	21.36	20.89	20.98	15,125,660	-0.17(-0.80%)
Oct 27, 2010	21.04	21.34	20.95	21.15	18,842,628	-0.13(-0.61%)
Oct 25, 2010	21.25	21.53	21.21	21.28	16,871,492	-0.16(-0.75%)
Oct 22, 2010	21.27	21.58	21.04	21.44	15,651,929	+0.08(+0.37%)
Oct 21, 2010	21.33	21.62	21.21	21.36	23,639,928	+0.17(+0.80%)
Oct 20, 2010	21.00	21.33	20.91	21.19	26,585,750	+0.36(+1.73%)
Oct 19, 2010	20.65	21.18	20.49	20.83	54,266,004	+0.03(+0.14%)
Oct 18, 2010	21.08	21.11	20.49	20.80	31,967,878	-0.29(-1.38%)
Oct 15, 2010	21.35	21.38	20.86	21.09	33,987,360	-0.12(-0.57%)
Oct 14, 2010	20.30	21.58	20.75	21.21	97,417,424	+0.91(+4.48%)
Oct 13, 2010	20.32	20.54	20.30	20.30	27,745,024	+0.10(+0.50%)
Oct 12, 2010	19.92	20.31	19.81	20.20	19,043,126	+0.14(+0.70%)
Oct 11, 2010	20.01	20.38	19.99	20.06	23,513,464	+0.19(+0.96%)
Oct 08, 2010	19.87	19.97	19.41	19.87	17,960,008	+0.26(+1.33%)
Oct 07, 2010	19.84	19.86	19.39	19.61	30,200,590	-0.09(-0.46%)
Oct 06, 2010	20.40	20.47	19.55	19.70	37,996,788	-0.71(-3.48%)
Oct 05, 2010	20.16	20.46	20.15	20.41	157,951	+0.40(+2.00%)
Oct 04, 2010	20.27	20.36	19.77	20.01	25,832,340	-0.33(-1.62%)
Oct 01, 2010	20.34	20.48	20.13	20.34	29,084,236	+0.03(+0.13%)
Sep 30, 2010	20.31	20.78	20.06	20.31	46,304,796	-0.36(-1.73%)
Sep 29, 2010	20.79	20.90	20.61	20.67	112,010	-0.51(-2.41%)
Sep 28, 2010	21.49	21.60	21.16	21.18	59,792	-0.32(-1.49%)
Sep 27, 2010	21.71	21.77	21.46	21.50	27,303,032	-0.14(-0.65%)
Sep 24, 2010	20.97	21.83	20.96	21.64	44,108,268	+0.84(+4.04%)
Sep 23, 2010	20.80	20.98	20.49	20.80	1,701	+0.04(+0.19%)
Sep 22, 2010	20.52	20.78	20.41	20.76	27,221,972	+0.05(+0.24%)
Sep 21, 2010	20.85	20.85	20.51	20.71	21,394	-0.10(-0.48%)
Sep 20, 2010	20.60	20.90	20.50	20.81	14,424,324	+0.24(+1.17%)
Sep 17, 2010	20.57	20.75	20.41	20.57	20,621,752	-0.10(-0.48%)
Sep 15, 2010	20.48	20.76	20.42	20.67	23,456,652	+0.09(+0.44%)
Sep 14, 2010	20.28	20.94	20.20	20.58	111,764	+0.18(+0.89%)
Sep 13, 2010	20.12	20.46	20.12	20.40	21,171,022	+0.42(+2.09%)
Sep 10, 2010	19.94	20.05	19.76	19.98	14,025,969	+0.06(+0.30%)
Sep 09, 2010	20.25	20.34	19.90	19.92	19,076,400	-0.17(-0.85%)
Sep 08, 2010	19.78	20.17	19.64	20.09	305,215	+0.36(+1.82%)
Sep 07, 2010	19.82	19.94	19.65	19.73	16,693	-0.18(-0.90%)
Sep 03, 2010	19.76	19.98	19.57	19.91	20,353,508	+0.34(+1.74%)
Sep 02, 2010	19.14	19.62	19.14	19.57	151,839	+0.42(+2.19%)
Sep 01, 2010	18.43	19.23	18.41	19.15	31,171,340	+0.93(+5.10%)
Aug 31, 2010	18.17	18.46	18.06	18.22	114,539	-0.19(-1.03%)
Aug 30, 2010	18.41	18.68	18.35	18.41	19,685,304	+0.04(+0.22%)
Aug 27, 2010	18.24	18.47	17.99	18.37	18,606,004	+0.13(+0.71%)
Aug 26, 2010	18.17	18.40	17.99	18.24	200	+0.12(+0.66%)
Aug 25, 2010	18.01	18.22	17.90	18.12	21,214,550	+0.00(+0.00%)
Aug 24, 2010	18.18	18.36	18.10	18.12	76,350	-0.57(-3.05%)
Aug 23, 2010	18.80	18.96	18.52	18.69	19,643,324	+0.00(+0.00%)
Aug 20, 2010	18.48	18.76	18.43	18.69	26,550,750	+0.14(+0.75%)
Aug 19, 2010	18.67	18.87	18.40	18.55	80,881	-0.39(-2.06%)
Aug 18, 2010	18.93	18.99	18.67	18.94	47,218	+0.02(+0.11%)
Aug 17, 2010	18.96	19.08	18.69	18.92	20,000	+0.15(+0.80%)
Aug 16, 2010	18.51	18.87	18.35	18.77	19,729,312	+0.01(+0.05%)
Aug 13, 2010	18.76	18.95	18.64	18.76	25,134,100	-0.14(-0.74%)
Aug 12, 2010	19.10	19.22	18.48	18.90	57,095,392	-0.76(-3.87%)
Aug 11, 2010	19.82	19.84	19.50	19.66	75,519	-0.60(-2.96%)
Aug 10, 2010	20.24	20.33	19.99	20.26	1,000	-0.21(-1.03%)
Aug 09, 2010	20.33	20.51	20.19	20.47	18,271,736	+0.23(+1.14%)
Aug 06, 2010	20.24	20.71	19.95	20.24	38,089,092	-0.46(-2.22%)
Aug 05, 2010	20.65	20.81	20.51	20.70	14,504,770	-0.12(-0.58%)
Aug 04, 2010	20.52	20.97	20.45	20.82	171,169	+0.35(+1.71%)
Aug 03, 2010	20.37	20.56	20.31	20.47	26,996	+0.06(+0.29%)
Aug 02, 2010	20.05	20.53	20.05	20.41	25,329,296	+0.62(+3.13%)
Jul 30, 2010	19.79	20.00	19.67	19.79	20,142,328	-0.13(-0.65%)
Jul 29, 2010	20.21	20.28	19.70	19.92	13,900	-0.17(-0.85%)
Jul 28, 2010	20.09	20.35	19.95	20.09	1,642	-0.20(-0.99%)
Jul 27, 2010	20.29	20.53	20.16	20.29	32,247	-0.06(-0.29%)
Jul 26, 2010	20.17	20.39	20.09	20.35	18,760,004	+0.14(+0.69%)
Jul 23, 2010	19.77	20.32	19.77	20.21	31,065,618	+0.34(+1.71%)
Jul 22, 2010	19.67	19.99	19.46	19.87	42,093	+0.39(+2.00%)
Jul 21, 2010	20.24	19.89	19.30	19.48	57,454,396	-0.76(-3.75%)
Jul 20, 2010	20.24	20.26	19.61	20.24	50,698,188	-0.22(-1.08%)
Jul 19, 2010	20.23	20.59	20.16	20.46	22,781,482	+0.31(+1.54%)
Jul 16, 2010	20.15	20.49	20.05	20.15	35,471,388	-0.36(-1.76%)
Jul 15, 2010	20.49	20.65	20.32	20.51	36,837,752	+0.00(+0.00%)
Jul 14, 2010	19.98	20.65	19.95	20.51	59,052	+0.52(+2.60%)
Jul 13, 2010	19.82	20.00	19.67	19.99	106,375	+0.33(+1.68%)
Jul 12, 2010	19.42	19.75	19.36	19.66	20,451,130	+0.21(+1.08%)
Jul 09, 2010	19.45	19.50	19.26	19.45	15,809,954	+0.08(+0.41%)
Jul 08, 2010	19.27	19.39	19.08	19.37	150,667	+0.26(+1.36%)
Jul 07, 2010	18.38	19.14	18.28	19.11	32,788,548	+0.95(+5.23%)
Jul 06, 2010	18.27	18.48	17.98	18.16	8,715	+0.12(+0.67%)
Jul 02, 2010	18.04	18.20	17.95	18.04	15,765,154	-0.14(-0.77%)
Jul 01, 2010	18.27	18.35	17.87	18.18	34,802,548	-0.12(-0.66%)
Jun 30, 2010	18.55	18.82	18.23	18.30	3,962	-0.23(-1.24%)
Jun 29, 2010	18.53	18.85	18.45	18.53	38,607	-0.71(-3.69%)
Jun 25, 2010	19.24	19.34	18.65	19.24	54,946,584	+0.59(+3.16%)
Jun 24, 2010	19.00	19.08	18.53	18.65	500	-0.45(-2.36%)
Jun 23, 2010	19.08	19.28	18.99	19.10	20,255,588	+0.05(+0.26%)
Jun 22, 2010	19.28	19.48	18.98	19.05	46,774	-0.19(-0.99%)
Jun 21, 2010	19.53	19.65	19.12	19.24	17,154,452	-0.11(-0.57%)
Jun 18, 2010	19.35	19.45	19.28	19.35	16,374,163	+0.00(+0.00%)
Jun 17, 2010	19.36	19.40	19.12	19.35	22,716	+0.14(+0.73%)
Jun 16, 2010	19.03	19.25	18.93	19.21	20,740,432	+0.07(+0.37%)
Jun 15, 2010	18.78	19.16	18.74	19.14	970	+0.57(+3.07%)
Jun 14, 2010	18.82	18.86	18.54	18.57	13,912,062	-0.10(-0.54%)
Jun 11, 2010	18.32	18.68	18.27	18.67	12,904,597	+0.13(+0.70%)
Jun 10, 2010	18.16	18.56	18.12	18.54	59,050	+0.66(+3.69%)
Jun 09, 2010	18.04	18.30	17.79	17.88	18,446,836	-0.17(-0.94%)
Jun 08, 2010	18.01	18.10	17.72	18.05	21,861,420	+0.02(+0.11%)
Jun 07, 2010	18.44	18.58	17.99	18.03	22,027,484	-0.35(-1.90%)
Jun 04, 2010	18.38	18.91	18.30	18.38	20,523,358	-0.68(-3.57%)
Jun 03, 2010	18.75	19.12	18.61	19.06	68,645	+0.37(+1.98%)
Jun 02, 2010	18.69	18.69	18.38	18.69	23,764,226	+0.20(+1.08%)
Jun 01, 2010	18.46	18.84	18.35	18.49	14,924	-0.13(-0.70%)
May 28, 2010	18.62	18.91	18.45	18.62	29,896,772	-0.16(-0.85%)
May 27, 2010	18.32	18.78	18.24	18.78	32,741,732	+0.99(+5.56%)
May 26, 2010	18.02	18.35	17.73	17.79	144,310	+0.35(+2.01%)
May 25, 2010	17.85	17.88	17.26	17.44	39,329,240	-0.62(-3.43%)
May 24, 2010	18.02	18.34	17.92	18.06	26,341,560	+0.10(+0.56%)
May 21, 2010	17.12	17.99	17.11	17.96	37,805,696	+0.28(+1.58%)
May 20, 2010	17.63	18.00	17.55	17.68	113,907	-0.52(-2.86%)
May 19, 2010	18.22	18.43	17.96	18.20	24,478,128	-0.18(-0.98%)
May 18, 2010	18.69	18.85	18.24	18.38	153,974	-0.29(-1.55%)
May 17, 2010	18.57	18.85	18.36	18.67	21,045,020	+0.10(+0.54%)
May 14, 2010	18.57	18.74	18.28	18.57	23,411,830	-0.27(-1.43%)
May 13, 2010	19.04	19.22	18.79	18.84	21,473,304	+0.04(+0.21%)
May 12, 2010	18.81	19.12	18.68	18.80	25,061,744	+0.05(+0.27%)
May 11, 2010	18.82	19.09	18.68	18.75	20,431	-0.01(-0.05%)
May 10, 2010	18.67	18.82	18.57	18.76	32,970,294	+0.68(+3.76%)
May 07, 2010	18.46	18.62	17.66	18.08	39,411,224	-0.49(-2.64%)
May 06, 2010	19.00	19.20	17.10	18.57	4,754	-0.24(-1.28%)
May 05, 2010	18.88	19.13	18.78	18.81	28,903,728	-0.19(-1.00%)
May 04, 2010	19.20	19.20	18.80	19.00	42,555	-0.44(-2.26%)
May 03, 2010	19.08	19.57	19.05	19.44	24,009,984	+0.43(+2.26%)
Apr 30, 2010	19.62	19.63	18.99	19.01	29,625,144	-0.62(-3.16%)
Apr 29, 2010	19.65	19.74	19.47	19.63	20,782,920	+0.08(+0.41%)
Apr 28, 2010	19.48	19.58	19.21	19.55	21,753,904	+0.20(+1.03%)
Apr 27, 2010	19.90	19.95	19.31	19.35	83,156	-0.63(-3.15%)
Apr 26, 2010	19.90	20.00	19.90	19.98	14,683,086	+0.00(+0.00%)
Apr 23, 2010	19.80	19.98	19.63	19.98	19,264,982	+0.14(+0.71%)
Apr 22, 2010	19.62	19.88	19.51	19.84	23,097,058	-0.01(-0.05%)
Apr 21, 2010	19.85	19.95	19.53	19.85	138,947	+0.44(+2.27%)
Apr 20, 2010	19.35	19.50	19.24	19.41	66,984	+0.16(+0.83%)
Apr 19, 2010	19.27	19.31	18.91	19.25	21,654,948	-0.11(-0.57%)
Apr 16, 2010	19.28	19.55	19.15	19.36	37,003,208	+0.01(+0.05%)
Apr 15, 2010	19.29	19.40	19.20	19.35	18,010,468	+0.08(+0.42%)
Apr 14, 2010	19.04	19.28	19.01	19.27	20,669,774	+0.25(+1.31%)
Apr 13, 2010	19.11	19.17	18.92	19.02	23,226,988	-0.15(-0.78%)
Apr 12, 2010	18.71	19.26	18.68	19.17	38,653,680	+0.63(+3.40%)
Apr 09, 2010	18.47	18.56	18.38	18.54	12,181,659	+0.14(+0.76%)
Apr 08, 2010	18.25	18.48	18.10	18.40	25,763,030	-0.13(-0.70%)
Apr 07, 2010	18.80	18.85	18.50	18.53	21,170,914	-0.17(-0.91%)
Apr 06, 2010	18.55	18.77	18.44	18.70	16,184,094	+0.15(+0.81%)
Apr 05, 2010	18.31	18.71	18.27	18.55	20,063,696	+0.37(+2.04%)
Apr 01, 2010	18.18	18.18	18.18	18.18	17,024,100	+0.14(+0.78%)
Mar 31, 2010	18.00	18.18	17.97	18.04	16,775,523	+0.00(+0.00%)
Mar 30, 2010	18.12	18.20	17.80	18.04	29,224,608	-0.02(-0.11%)
Mar 29, 2010	18.60	18.69	17.87	18.06	44,223,648	-0.50(-2.69%)
Mar 26, 2010	18.76	18.89	18.48	18.56	17,411,464	-0.17(-0.91%)
Mar 25, 2010	18.97	19.04	18.72	18.73	18,714,040	-0.09(-0.48%)
Mar 24, 2010	18.84	18.98	18.72	18.82	18,005,480	-0.12(-0.63%)
Mar 23, 2010	18.74	18.98	18.54	18.94	28,022,896	+0.29(+1.55%)
Mar 22, 2010	18.40	18.88	18.38	18.65	16,530,992	+0.04(+0.21%)
Mar 19, 2010	18.71	18.83	18.50	18.61	20,158,646	-0.03(-0.16%)
Mar 18, 2010	18.61	18.80	18.56	18.64	17,702,132	-0.06(-0.32%)
Mar 17, 2010	18.73	18.82	18.62	18.70	20,422,184	-0.08(-0.43%)
Mar 16, 2010	18.80	18.82	18.69	18.78	18,249,038	-0.04(-0.21%)
Mar 15, 2010	18.74	18.86	18.68	18.82	18,126,552	-0.06(-0.32%)
Mar 12, 2010	18.94	18.94	18.71	18.88	14,558,944	+0.08(+0.43%)
Mar 11, 2010	18.59	18.81	18.54	18.80	16,628,404	+0.11(+0.59%)
Mar 10, 2010	18.55	18.92	18.50	18.69	23,984,360	+0.15(+0.81%)
Mar 09, 2010	18.36	18.73	18.28	18.54	30,508,324	+0.12(+0.65%)
Mar 08, 2010	17.90	18.46	17.87	18.42	42,152,104	+0.55(+3.08%)
Mar 05, 2010	17.58	17.95	17.48	17.87	19,906,954	+0.40(+2.29%)
Mar 04, 2010	17.55	17.58	17.31	17.47	14,865,671	-0.08(-0.46%)
Mar 03, 2010	17.70	17.83	17.47	17.55	15,981,801	-0.10(-0.57%)
Mar 02, 2010	17.72	17.93	17.62	17.65	22,095,496	-0.10(-0.56%)
Mar 01, 2010	17.48	17.75	17.48	17.75	16,544,984	+0.26(+1.49%)
Feb 26, 2010	17.28	17.57	17.17	17.49	16,948,508	+0.17(+0.98%)
Feb 25, 2010	17.06	17.34	16.92	17.32	21,650,338	-0.07(-0.40%)
Feb 24, 2010	17.30	17.49	17.24	17.39	15,902,544	+0.14(+0.81%)
Feb 23, 2010	17.64	17.68	17.12	17.25	20,990,368	-0.46(-2.60%)
Feb 22, 2010	17.89	17.89	17.61	17.71	12,624,099	-0.10(-0.56%)
Feb 19, 2010	17.60	17.91	17.60	17.81	13,031,433	+0.05(+0.31%)
Feb 18, 2010	17.35	17.79	17.35	17.75	17,924,876	+0.36(+2.04%)
Feb 17, 2010	17.46	17.49	17.33	17.40	12,581,981	-0.03(-0.17%)
Feb 16, 2010	17.21	17.43	17.15	17.43	13,432,533	+0.31(+1.81%)
Feb 12, 2010	16.96	17.12	17.12	17.12	20,263,600	-0.01(-0.06%)
Feb 11, 2010	16.70	17.19	16.66	17.13	24,280,130	+0.37(+2.21%)
Feb 10, 2010	16.95	16.95	16.63	16.76	17,006,370	-0.19(-1.12%)
Feb 09, 2010	16.99	17.12	16.86	16.95	21,683,372	-0.00(-0.03%)
Feb 08, 2010	16.79	17.06	16.68	16.95	24,040,164	+0.13(+0.80%)
Feb 05, 2010	16.63	16.86	16.45	16.82	30,926,208	+0.19(+1.14%)
Feb 04, 2010	16.92	16.96	16.60	16.63	26,598,332	-0.33(-1.95%)
Feb 03, 2010	16.99	17.14	16.87	16.96	20,312,192	-0.13(-0.76%)
Feb 02, 2010	17.04	17.17	16.80	17.09	23,471,860	+0.07(+0.38%)
Feb 01, 2010	16.67	17.06	16.60	17.02	28,352,046	+0.35(+2.13%)
Jan 29, 2010	17.21	17.23	16.56	16.67	33,460,958	-0.37(-2.17%)
Jan 28, 2010	17.56	17.63	17.04	17.04	38,157,200	-0.54(-3.07%)
Jan 27, 2010	17.55	17.66	17.27	17.58	37,540,368	-0.03(-0.17%)
Jan 26, 2010	17.50	17.79	17.06	17.61	64,874,860	+0.67(+3.96%)
Jan 25, 2010	17.01	17.07	16.78	16.94	29,876,692	+0.18(+1.07%)
Jan 22, 2010	17.64	17.64	16.74	16.76	40,470,160	-0.77(-4.39%)
Jan 21, 2010	17.95	18.00	17.37	17.53	41,416,432	-0.25(-1.41%)
Jan 20, 2010	17.97	18.02	17.70	17.78	30,113,074	-0.31(-1.71%)
Jan 19, 2010	17.92	18.24	17.86	18.09	29,272,004	+0.15(+0.84%)
Jan 15, 2010	18.17	17.94	17.94	17.94	31,195,600	-0.23(-1.27%)
Jan 14, 2010	17.62	18.21	17.61	18.17	43,082,188	+0.57(+3.24%)
Jan 13, 2010	17.49	17.70	17.35	17.60	19,502,332	+0.13(+0.74%)
Jan 12, 2010	17.51	17.73	17.31	17.47	23,841,514	-0.04(-0.23%)
Jan 11, 2010	17.76	17.80	17.26	17.51	20,379,244	-0.15(-0.85%)
Jan 08, 2010	17.63	17.71	17.48	17.66	22,145,930	+0.10(+0.57%)
Jan 07, 2010	17.77	17.89	17.47	17.56	22,984,656	-0.30(-1.68%)
Jan 06, 2010	18.07	18.15	17.64	17.86	25,962,078	-0.20(-1.11%)
Jan 05, 2010	17.97	18.10	17.84	18.06	19,429,028	+0.16(+0.89%)

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.

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

EMC Corp (NY: )

Historical Prices

Sections

Services

The Kane Republican