Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	6.961	7.088	6.950	7.047	73,107,712	+0.03(+0.48%)
Mar 30, 2010	6.890	7.051	6.890	7.013	74,992,000	+0.09(+1.30%)
Mar 29, 2010	6.836	6.953	6.830	6.924	39,315,764	+0.06(+0.87%)
Mar 26, 2010	6.927	7.017	6.834	6.864	35,052,956	-0.04(-0.54%)
Mar 25, 2010	6.826	6.987	6.796	6.901	67,859,112	+0.10(+1.43%)
Mar 24, 2010	6.718	6.822	6.718	6.804	47,360,300	+0.03(+0.50%)
Mar 23, 2010	6.669	6.785	6.628	6.770	55,652,756	+0.12(+1.74%)
Mar 22, 2010	6.516	6.692	6.512	6.654	41,519,036	+0.09(+1.43%)
Mar 19, 2010	6.678	6.688	6.493	6.561	64,585,048	-0.05(-0.79%)
Mar 18, 2010	6.617	6.635	6.538	6.613	41,392,820	+0.03(+0.51%)
Mar 17, 2010	6.512	6.639	6.512	6.579	36,884,648	+0.03(+0.51%)
Mar 16, 2010	6.632	6.639	6.504	6.546	53,092,780	-0.01(-0.23%)
Mar 15, 2010	6.512	6.572	6.482	6.561	33,561,016	+0.04(+0.63%)
Mar 12, 2010	6.546	6.609	6.474	6.519	38,577,600	-0.06(-0.85%)
Mar 11, 2010	6.519	6.575	6.471	6.575	28,093,836	+0.01(+0.23%)
Mar 10, 2010	6.519	6.617	6.501	6.561	50,268,128	+0.01(+0.11%)
Mar 09, 2010	6.579	6.605	6.514	6.553	45,954,448	-0.02(-0.28%)
Mar 08, 2010	6.482	6.613	6.452	6.572	44,644,848	+0.05(+0.75%)
Mar 05, 2010	6.430	6.531	6.426	6.523	43,680,848	+0.10(+1.51%)
Mar 04, 2010	6.362	6.437	6.340	6.426	41,800,848	+0.08(+1.24%)
Mar 03, 2010	6.321	6.358	6.280	6.347	61,508,084	+0.06(+0.95%)
Mar 02, 2010	6.299	6.351	6.250	6.287	59,574,164	-0.01(-0.18%)
Mar 01, 2010	6.175	6.321	6.175	6.299	61,469,028	+0.15(+2.37%)
Feb 26, 2010	6.074	6.164	6.014	6.153	58,087,480	+0.11(+1.86%)
Feb 25, 2010	6.048	6.085	5.969	6.040	61,664,768	-0.10(-1.71%)
Feb 24, 2010	6.089	6.164	6.025	6.145	71,909,232	+0.10(+1.73%)
Feb 23, 2010	6.025	6.104	5.999	6.040	46,068,124	-0.02(-0.31%)
Feb 22, 2010	6.025	6.096	5.992	6.059	52,876,864	+0.07(+1.19%)
Feb 19, 2010	5.853	6.003	5.820	5.988	69,412,936	+0.10(+1.72%)
Feb 18, 2010	5.876	5.913	5.838	5.887	33,978,456	+0.03(+0.45%)
Feb 17, 2010	5.902	5.902	5.838	5.861	35,364,612	-0.00(-0.06%)
Feb 16, 2010	5.834	5.879	5.782	5.864	54,074,696	+0.12(+2.15%)
Feb 12, 2010	5.670	5.741	5.741	5.741	73,608,848	+0.00(+0.07%)
Feb 11, 2010	5.711	5.775	5.655	5.737	48,727,228	+0.01(+0.13%)
Feb 10, 2010	5.778	5.778	5.681	5.730	57,992,736	-0.03(-0.52%)
Feb 09, 2010	5.756	5.876	5.715	5.760	64,617,656	+0.07(+1.18%)
Feb 08, 2010	5.782	5.790	5.689	5.692	41,854,840	-0.08(-1.36%)
Feb 05, 2010	5.805	5.887	5.670	5.771	71,401,160	-0.04(-0.64%)
Feb 04, 2010	5.913	5.969	5.808	5.808	60,704,944	-0.17(-2.82%)
Feb 03, 2010	6.193	6.212	5.932	5.977	77,996,104	-0.12(-1.96%)
Feb 02, 2010	5.932	6.119	5.928	6.096	51,244,328	+0.13(+2.20%)
Feb 01, 2010	6.018	6.025	5.936	5.965	43,545,088	+0.04(+0.69%)
Jan 29, 2010	5.894	6.037	5.805	5.924	72,661,368	+0.08(+1.34%)
Jan 28, 2010	5.977	6.033	5.820	5.846	48,868,092	-0.09(-1.45%)
Jan 27, 2010	5.849	6.022	5.831	5.932	54,482,680	+0.06(+0.96%)
Jan 26, 2010	5.954	6.007	5.831	5.876	56,873,492	-0.12(-1.94%)
Jan 25, 2010	5.939	6.052	5.898	5.992	40,739,348	+0.06(+1.01%)
Jan 22, 2010	5.992	6.130	5.917	5.932	75,706,168	-0.06(-0.94%)
Jan 21, 2010	6.183	6.205	5.928	5.988	87,873,296	-0.19(-3.15%)
Jan 20, 2010	6.205	6.235	6.063	6.183	57,951,668	-0.11(-1.73%)
Jan 19, 2010	6.261	6.310	6.220	6.291	33,826,532	+0.07(+1.08%)
Jan 15, 2010	6.265	6.224	6.224	6.224	57,764,180	-0.01(-0.24%)
Jan 14, 2010	6.295	6.299	6.216	6.239	46,524,936	-0.04(-0.60%)
Jan 13, 2010	6.242	6.306	6.220	6.276	42,129,624	+0.10(+1.57%)
Jan 12, 2010	6.269	6.269	6.141	6.179	48,473,324	-0.11(-1.78%)
Jan 11, 2010	6.314	6.362	6.261	6.291	50,914,600	-0.04(-0.65%)
Jan 08, 2010	6.336	6.388	6.291	6.332	34,006,928	-0.02(-0.29%)
Jan 07, 2010	6.254	6.385	6.194	6.351	40,367,360	+0.13(+2.11%)
Jan 06, 2010	6.280	6.287	6.186	6.220	37,062,868	-0.04(-0.72%)
Jan 05, 2010	6.336	6.355	6.194	6.265	47,419,332	-0.09(-1.36%)
Jan 04, 2010	6.269	6.411	6.269	6.351	36,268,596	+0.08(+1.22%)
Dec 31, 2009	6.349	6.274	6.274	6.274	21,826,792	-0.08(-1.23%)
Dec 30, 2009	6.371	6.401	6.312	6.353	23,758,958	-0.00(-0.06%)
Dec 29, 2009	6.327	6.401	6.327	6.356	23,307,316	+0.00(+0.06%)
Dec 28, 2009	6.401	6.401	6.308	6.353	21,782,410	-0.04(-0.58%)
Dec 24, 2009	6.319	6.401	6.312	6.390	8,429,114	+0.02(+0.35%)
Dec 23, 2009	6.367	6.416	6.315	6.367	30,940,626	-0.03(-0.52%)
Dec 22, 2009	6.490	6.498	6.375	6.401	34,747,756	-0.06(-0.98%)
Dec 21, 2009	6.438	6.542	6.438	6.464	32,086,672	+0.05(+0.75%)
Dec 18, 2009	6.345	6.431	5.277	6.416	86,608,528	+0.05(+0.76%)
Dec 17, 2009	6.449	6.449	6.297	6.367	59,087,188	-0.15(-2.28%)
Dec 16, 2009	6.554	6.606	6.494	6.516	46,044,896	-0.02(-0.34%)
Dec 15, 2009	6.460	6.576	6.434	6.539	49,244,164	+0.00(+0.00%)
Dec 14, 2009	6.617	6.617	6.472	6.539	46,432,448	-0.03(-0.40%)
Dec 11, 2009	6.561	6.617	6.505	6.565	53,925,592	+0.02(+0.34%)
Dec 10, 2009	6.531	6.654	6.475	6.542	89,265,464	+0.01(+0.23%)
Dec 09, 2009	6.427	6.557	6.401	6.527	96,420,104	+0.07(+1.04%)
Dec 08, 2009	6.371	6.479	6.293	6.460	150,229,104	+0.03(+0.52%)
Dec 07, 2009	6.029	6.434	6.029	6.427	208,453,744	+0.42(+7.07%)
Dec 04, 2009	6.025	6.096	5.846	6.003	141,824,080	+0.08(+1.38%)
Dec 03, 2009	5.802	5.977	5.772	5.921	225,644,640	+0.36(+6.49%)
Dec 02, 2009	5.556	5.601	5.493	5.560	48,748,432	-0.01(-0.13%)
Dec 01, 2009	5.545	5.619	5.500	5.567	77,352,888	+0.11(+2.05%)
Nov 30, 2009	5.508	5.523	5.415	5.456	44,368,896	-0.08(-1.48%)
Nov 27, 2009	5.456	5.579	5.404	5.538	20,303,854	-0.07(-1.26%)
Nov 25, 2009	5.623	5.634	5.571	5.608	29,362,204	-0.02(-0.33%)
Nov 24, 2009	5.601	5.645	5.545	5.627	71,520,360	+0.01(+0.20%)
Nov 23, 2009	5.642	5.712	5.508	5.616	99,785,376	+0.03(+0.53%)
Nov 20, 2009	5.593	5.616	5.560	5.586	90,381,056	-0.01(-0.20%)
Nov 19, 2009	5.612	5.614	5.456	5.597	74,200,432	-0.03(-0.59%)
Nov 18, 2009	5.739	5.772	5.616	5.631	62,465,992	-0.14(-2.45%)
Nov 17, 2009	5.880	5.884	5.701	5.772	52,192,904	-0.13(-2.15%)
Nov 16, 2009	5.772	5.902	5.750	5.899	95,557,272	+0.16(+2.72%)
Nov 13, 2009	5.701	5.768	5.649	5.742	70,689,248	+0.04(+0.65%)
Nov 12, 2009	5.638	5.746	5.618	5.705	85,646,544	+0.09(+1.52%)
Nov 11, 2009	5.582	5.623	5.526	5.619	59,193,376	+0.09(+1.68%)
Nov 10, 2009	5.645	5.660	5.497	5.526	61,883,036	-0.11(-1.98%)
Nov 09, 2009	5.482	5.642	5.448	5.638	79,971,984	+0.21(+3.84%)
Nov 06, 2009	5.296	5.497	5.216	5.430	75,956,968	+0.15(+2.75%)
Nov 05, 2009	5.303	5.340	5.191	5.285	87,346,560	+0.05(+1.00%)
Nov 04, 2009	5.471	5.493	5.210	5.232	120,197,344	-0.17(-3.10%)
Nov 03, 2009	5.437	5.482	5.299	5.400	70,960,352	+0.00(+0.00%)
Nov 02, 2009	5.363	5.489	5.307	5.400	64,698,400	+0.00(+0.07%)
Oct 30, 2009	5.541	5.601	5.381	5.396	66,566,420	-0.19(-3.40%)
Oct 29, 2009	5.471	5.619	5.437	5.586	51,964,308	+0.13(+2.46%)
Oct 28, 2009	5.471	5.504	5.359	5.452	62,595,432	-0.02(-0.41%)
Oct 27, 2009	5.549	5.631	5.437	5.474	48,917,760	-0.05(-0.88%)
Oct 26, 2009	5.567	5.701	5.471	5.523	53,173,720	-0.08(-1.46%)
Oct 23, 2009	5.634	5.772	5.575	5.605	64,158,732	-0.17(-2.96%)
Oct 22, 2009	5.657	5.802	5.597	5.776	56,867,620	+0.15(+2.71%)
Oct 21, 2009	5.675	5.839	5.622	5.623	51,626,588	-0.09(-1.63%)
Oct 20, 2009	5.642	5.794	5.636	5.716	69,614,648	-0.03(-0.52%)
Oct 19, 2009	5.705	5.768	5.612	5.746	63,486,536	+0.07(+1.18%)
Oct 16, 2009	5.712	5.727	5.593	5.679	71,276,944	-0.00(-0.07%)
Oct 15, 2009	5.772	5.845	5.679	5.683	82,374,128	-0.03(-0.59%)
Oct 14, 2009	5.765	5.783	5.679	5.716	67,787,480	+0.00(+0.00%)
Oct 13, 2009	5.716	5.820	5.668	5.716	69,518,928	+0.03(+0.52%)
Oct 12, 2009	5.779	5.802	5.641	5.686	40,546,692	-0.10(-1.74%)
Oct 09, 2009	5.806	5.828	5.720	5.787	47,835,684	-0.04(-0.64%)
Oct 08, 2009	5.798	5.884	5.772	5.824	60,684,040	+0.04(+0.77%)
Oct 07, 2009	5.705	5.791	5.672	5.779	49,603,992	+0.03(+0.45%)
Oct 06, 2009	5.739	5.858	5.694	5.753	69,681,448	+0.04(+0.78%)
Oct 05, 2009	5.716	5.802	5.638	5.709	79,591,864	+0.04(+0.66%)
Oct 02, 2009	5.872	5.876	5.634	5.672	121,906,080	-0.16(-2.74%)
Oct 01, 2009	6.100	6.252	5.802	5.832	184,952,112	-0.45(-7.17%)
Sep 30, 2009	6.464	6.472	6.237	6.282	73,237,136	-0.19(-2.88%)
Sep 29, 2009	6.341	6.487	6.330	6.468	79,761,024	+0.13(+2.00%)
Sep 28, 2009	6.260	6.345	6.230	6.341	43,364,476	+0.13(+2.10%)
Sep 25, 2009	6.211	6.260	6.148	6.211	47,673,156	-0.01(-0.18%)
Sep 24, 2009	6.300	6.319	6.163	6.222	62,596,020	-0.04(-0.71%)
Sep 23, 2009	6.427	6.431	6.256	6.267	99,761,136	-0.14(-2.15%)
Sep 22, 2009	6.425	6.490	6.379	6.405	44,895,684	-0.02(-0.29%)
Sep 21, 2009	6.412	6.446	6.360	6.423	38,818,668	-0.01(-0.17%)
Sep 18, 2009	6.382	6.477	6.300	6.434	86,256,128	+0.09(+1.41%)
Sep 17, 2009	6.505	6.509	6.323	6.345	67,069,840	-0.19(-2.85%)
Sep 16, 2009	6.472	6.580	6.382	6.531	63,239,812	+0.05(+0.75%)
Sep 15, 2009	6.468	6.527	6.420	6.483	66,696,892	-0.01(-0.11%)
Sep 14, 2009	6.341	6.490	6.297	6.490	57,946,528	+0.09(+1.34%)
Sep 11, 2009	6.367	6.420	6.323	6.405	52,485,396	+0.02(+0.35%)
Sep 10, 2009	6.233	6.382	6.226	6.382	68,190,032	+0.11(+1.78%)
Sep 09, 2009	6.133	6.282	6.081	6.271	71,468,144	+0.14(+2.31%)
Sep 08, 2009	6.085	6.166	6.047	6.129	54,075,112	+0.05(+0.86%)
Sep 04, 2009	5.768	6.107	5.724	6.077	77,529,744	+0.32(+5.49%)
Sep 03, 2009	5.735	5.787	5.694	5.761	55,942,492	+0.02(+0.39%)
Sep 02, 2009	5.631	5.779	5.601	5.739	59,474,704	+0.10(+1.78%)
Sep 01, 2009	5.664	5.809	5.601	5.638	97,486,560	-0.06(-1.11%)
Aug 31, 2009	5.791	5.858	5.668	5.701	56,853,452	-0.15(-2.48%)
Aug 28, 2009	5.802	5.902	5.753	5.846	54,937,300	+0.06(+1.03%)
Aug 27, 2009	5.619	5.817	5.571	5.787	70,498,984	+0.15(+2.71%)
Aug 26, 2009	5.657	5.712	5.605	5.634	64,156,352	-0.03(-0.46%)
Aug 25, 2009	5.627	5.776	5.619	5.660	71,171,232	+0.04(+0.73%)
Aug 24, 2009	5.601	5.683	5.586	5.619	50,327,940	+0.01(+0.20%)
Aug 21, 2009	5.519	5.645	5.392	5.608	70,489,208	+0.19(+3.57%)
Aug 20, 2009	5.418	5.474	5.385	5.415	67,326,688	-0.02(-0.41%)
Aug 19, 2009	5.273	5.463	5.258	5.437	67,182,384	+0.10(+1.88%)
Aug 18, 2009	5.411	5.437	5.322	5.337	58,682,836	-0.08(-1.51%)
Aug 17, 2009	5.430	5.459	5.374	5.418	46,193,552	-0.09(-1.69%)
Aug 14, 2009	5.545	5.601	5.374	5.512	44,601,744	-0.05(-0.94%)
Aug 13, 2009	5.519	5.593	5.448	5.564	62,213,140	+0.04(+0.67%)
Aug 12, 2009	5.493	5.586	5.493	5.526	59,812,472	+0.03(+0.61%)
Aug 11, 2009	5.601	5.601	5.467	5.493	48,031,316	-0.09(-1.60%)
Aug 10, 2009	5.552	5.642	5.504	5.582	57,478,036	+0.01(+0.27%)
Aug 07, 2009	5.590	5.694	5.534	5.567	84,387,216	-0.03(-0.60%)
Aug 06, 2009	5.742	5.806	5.560	5.601	66,852,412	-0.00(-0.07%)
Aug 05, 2009	5.664	5.698	5.541	5.605	60,006,212	-0.13(-2.21%)
Aug 04, 2009	5.590	5.835	5.590	5.731	90,033,712	+0.10(+1.78%)
Aug 03, 2009	5.545	5.642	5.496	5.631	46,533,540	+0.10(+1.82%)
Jul 31, 2009	5.579	5.616	5.482	5.530	45,933,216	-0.06(-1.07%)
Jul 30, 2009	5.515	5.660	5.489	5.590	61,620,744	+0.16(+2.95%)
Jul 29, 2009	5.530	5.580	5.381	5.430	44,337,536	-0.11(-2.01%)
Jul 28, 2009	5.530	5.567	5.478	5.541	50,384,412	+0.00(+0.00%)
Jul 27, 2009	5.389	5.549	5.329	5.541	50,632,248	+0.15(+2.69%)
Jul 24, 2009	5.370	5.407	5.299	5.396	31,479,124	+0.00(+0.07%)
Jul 23, 2009	5.273	5.411	5.214	5.392	51,771,804	+0.13(+2.40%)
Jul 22, 2009	5.314	5.329	5.232	5.266	38,048,544	-0.06(-1.12%)
Jul 21, 2009	5.415	5.448	5.236	5.325	43,142,500	-0.07(-1.31%)
Jul 20, 2009	5.244	5.404	5.244	5.396	35,252,384	+0.13(+2.47%)
Jul 17, 2009	5.288	5.288	5.173	5.266	33,535,448	-0.00(-0.07%)
Jul 16, 2009	5.255	5.288	5.178	5.270	30,662,642	+0.02(+0.43%)
Jul 15, 2009	5.087	5.255	5.043	5.247	42,251,820	+0.20(+3.98%)
Jul 14, 2009	5.028	5.095	5.005	5.046	34,009,976	+0.01(+0.30%)
Jul 13, 2009	4.927	5.039	4.853	5.031	45,465,876	+0.10(+1.96%)
Jul 10, 2009	4.961	5.020	4.868	4.935	38,193,812	-0.05(-0.97%)
Jul 09, 2009	5.046	5.087	4.950	4.983	43,373,884	-0.04(-0.81%)
Jul 08, 2009	4.972	5.076	4.957	5.024	70,150,240	+0.07(+1.50%)
Jul 07, 2009	5.147	5.154	4.935	4.950	70,081,000	-0.22(-4.32%)
Jul 06, 2009	5.128	5.214	5.110	5.173	39,952,412	+0.00(+0.07%)
Jul 02, 2009	5.325	5.385	5.136	5.169	49,823,376	-0.22(-4.01%)
Jul 01, 2009	5.370	5.508	5.366	5.385	41,140,872	+0.00(+0.07%)
Jun 30, 2009	5.344	5.396	5.262	5.381	49,664,396	+0.04(+0.70%)
Jun 29, 2009	5.296	5.366	5.247	5.344	35,564,680	+0.05(+0.98%)
Jun 26, 2009	5.292	5.363	5.218	5.292	86,249,560	-0.05(-0.97%)
Jun 25, 2009	5.251	5.389	5.098	5.344	53,391,424	+0.20(+3.83%)
Jun 24, 2009	5.124	5.225	5.106	5.147	73,075,320	+0.01(+0.29%)
Jun 23, 2009	5.069	5.199	5.069	5.132	56,565,304	+0.06(+1.25%)
Jun 22, 2009	5.080	5.145	4.979	5.069	62,656,224	-0.09(-1.80%)
Jun 19, 2009	5.210	5.240	5.113	5.162	60,721,264	+0.00(+0.00%)
Jun 18, 2009	5.162	5.247	5.110	5.162	43,786,732	+0.00(+0.07%)
Jun 17, 2009	5.069	5.199	5.031	5.158	69,159,888	+0.12(+2.44%)
Jun 16, 2009	5.151	5.203	5.002	5.035	74,869,136	-0.11(-2.10%)
Jun 15, 2009	5.281	5.285	5.098	5.143	63,439,008	-0.20(-3.69%)
Jun 12, 2009	5.340	5.359	5.225	5.340	45,863,524	-0.06(-1.10%)
Jun 11, 2009	5.296	5.512	5.292	5.400	54,988,504	+0.08(+1.54%)
Jun 10, 2009	5.430	5.445	5.191	5.318	50,238,276	-0.04(-0.76%)
Jun 09, 2009	5.351	5.418	5.270	5.359	46,302,564	+0.02(+0.35%)
Jun 08, 2009	5.292	5.418	5.147	5.340	43,747,660	+0.09(+1.70%)
Jun 05, 2009	5.433	5.448	5.184	5.251	47,342,204	-0.13(-2.49%)
Jun 04, 2009	5.296	5.396	5.218	5.385	50,522,404	+0.10(+1.97%)
Jun 03, 2009	5.162	5.378	5.191	5.281	47,386,912	-0.10(-1.87%)
Jun 02, 2009	5.162	5.441	5.154	5.381	75,784,752	+0.20(+3.88%)
Jun 01, 2009	5.184	5.240	5.151	5.180	66,231,572	+0.06(+1.09%)
May 29, 2009	5.262	5.273	4.901	5.124	111,055,736	-0.16(-2.96%)
May 28, 2009	5.337	5.519	5.203	5.281	49,943,276	-0.04(-0.77%)
May 27, 2009	5.441	5.497	5.277	5.322	64,877,512	-0.14(-2.59%)
May 26, 2009	5.218	5.534	5.203	5.463	56,441,852	+0.17(+3.23%)
May 22, 2009	5.366	5.392	5.251	5.292	29,765,334	-0.09(-1.59%)
May 21, 2009	5.463	5.485	5.296	5.378	56,536,048	-0.16(-2.82%)
May 20, 2009	5.597	5.670	5.500	5.534	42,176,876	-0.05(-0.87%)
May 19, 2009	5.649	5.722	5.564	5.582	53,101,328	-0.06(-1.06%)
May 18, 2009	5.392	5.645	5.392	5.642	52,814,484	+0.28(+5.13%)
May 15, 2009	5.500	5.545	5.333	5.366	61,947,980	-0.16(-2.96%)
May 14, 2009	5.612	5.638	5.504	5.530	61,468,292	-0.04(-0.67%)
May 13, 2009	5.545	5.683	5.489	5.567	60,120,224	-0.09(-1.58%)
May 12, 2009	5.783	5.787	5.534	5.657	57,207,200	-0.08(-1.36%)
May 11, 2009	5.753	5.809	5.686	5.735	39,797,660	-0.13(-2.16%)
May 08, 2009	5.954	5.954	5.772	5.861	66,329,836	+0.02(+0.38%)
May 07, 2009	5.925	6.059	5.776	5.839	100,675,200	-0.12(-1.94%)
May 06, 2009	6.059	6.103	5.817	5.954	61,702,872	-0.09(-1.54%)
May 05, 2009	6.193	6.327	5.921	6.047	63,675,420	-0.15(-2.40%)
May 04, 2009	6.185	6.349	6.033	6.196	69,246,816	+0.11(+1.77%)
May 01, 2009	5.984	6.137	5.858	6.088	69,830,512	+0.33(+5.82%)
Apr 30, 2009	6.029	6.066	5.720	5.753	93,354,008	+0.08(+1.44%)
Apr 29, 2009	5.340	5.709	5.340	5.672	85,133,024	+0.39(+7.40%)
Apr 28, 2009	5.065	5.351	5.057	5.281	52,430,488	+0.16(+3.12%)
Apr 27, 2009	5.043	5.154	4.931	5.121	64,428,444	-0.05(-0.94%)
Apr 24, 2009	5.080	5.225	4.994	5.169	51,089,744	+0.10(+2.06%)
Apr 23, 2009	5.158	5.199	4.957	5.065	72,840,728	-0.16(-3.13%)
Apr 22, 2009	5.214	5.340	5.210	5.229	52,745,716	-0.08(-1.54%)
Apr 21, 2009	5.180	5.325	5.139	5.311	55,120,880	+0.13(+2.44%)
Apr 20, 2009	5.255	5.314	5.132	5.184	54,354,992	-0.20(-3.80%)
Apr 17, 2009	5.552	5.552	5.303	5.389	71,336,376	-0.10(-1.90%)
Apr 16, 2009	5.355	5.526	5.288	5.493	68,510,400	+0.14(+2.64%)
Apr 15, 2009	5.106	5.366	5.098	5.351	62,484,668	+0.19(+3.75%)
Apr 14, 2009	5.273	5.296	5.117	5.158	63,113,112	-0.18(-3.41%)
Apr 13, 2009	5.333	5.404	5.240	5.340	36,449,464	-0.10(-1.85%)
Apr 09, 2009	5.363	5.463	5.329	5.441	57,937,568	+0.13(+2.52%)
Apr 08, 2009	5.270	5.307	5.147	5.307	59,847,256	+0.08(+1.57%)
Apr 07, 2009	5.247	5.303	5.206	5.225	67,680,800	-0.12(-2.23%)
Apr 06, 2009	5.333	5.385	5.277	5.344	50,266,456	-0.05(-0.97%)
Apr 03, 2009	5.452	5.489	5.285	5.396	63,333,704	-0.03(-0.48%)
Apr 02, 2009	5.258	5.485	5.221	5.422	80,869,608	+0.24(+4.67%)

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.

Comcast Corp (NQ: CMCSA )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Comcast Corp (NQ: CMCSA )

Historical Prices

Sections

Services

The Kane Republican