Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	7.290	7.364	7.063	7.148	762,081,280	-0.40(-5.35%)
Mar 30, 2010	7.706	7.757	7.495	7.552	249,677,440	-0.20(-2.57%)
Mar 29, 2010	7.791	7.896	7.615	7.751	277,999,072	-0.13(-1.66%)
Mar 26, 2010	7.899	7.950	7.825	7.882	106,212,200	+0.03(+0.43%)
Mar 25, 2010	7.905	8.030	7.825	7.848	156,227,040	-0.06(-0.72%)
Mar 24, 2010	7.831	7.990	7.825	7.905	161,369,728	+0.00(+0.00%)
Mar 23, 2010	8.058	8.132	7.853	7.905	293,256,320	-0.05(-0.64%)
Mar 22, 2010	7.381	7.961	7.285	7.956	299,497,760	+0.40(+5.27%)
Mar 19, 2010	7.910	7.916	7.416	7.558	443,861,856	-0.25(-3.20%)
Mar 18, 2010	8.092	8.269	7.762	7.808	412,697,504	-0.21(-2.62%)
Mar 17, 2010	7.706	8.047	7.706	8.018	241,209,520	+0.35(+4.52%)
Mar 16, 2010	7.671	7.683	7.575	7.671	131,308,064	+0.05(+0.67%)
Mar 15, 2010	7.643	7.649	7.575	7.620	167,090,688	+0.03(+0.45%)
Mar 12, 2010	7.404	7.603	7.381	7.586	184,236,544	+0.24(+3.33%)
Mar 11, 2010	7.273	7.376	7.251	7.342	104,291,512	+0.05(+0.70%)
Mar 10, 2010	7.325	7.364	7.279	7.290	99,877,632	+0.01(+0.16%)
Mar 09, 2010	7.296	7.410	7.239	7.279	147,501,344	-0.07(-1.01%)
Mar 08, 2010	7.359	7.370	7.273	7.353	138,674,048	-0.04(-0.54%)
Mar 05, 2010	7.347	7.416	7.296	7.393	188,016,704	+0.12(+1.64%)
Mar 04, 2010	7.216	7.279	7.120	7.273	157,661,952	+0.06(+0.79%)
Mar 03, 2010	7.086	7.296	7.023	7.216	275,855,232	+0.24(+3.51%)
Mar 02, 2010	7.177	7.211	6.926	6.972	340,221,888	-0.09(-1.21%)
Mar 01, 2010	6.716	7.063	6.682	7.057	250,549,568	+0.38(+5.71%)
Feb 26, 2010	6.727	6.739	6.602	6.676	127,257,592	-0.02(-0.34%)
Feb 25, 2010	6.557	6.727	6.483	6.699	146,103,680	+0.04(+0.53%)
Feb 24, 2010	6.665	6.756	6.625	6.664	147,844,688	+0.07(+1.02%)
Feb 23, 2010	6.375	6.614	6.341	6.597	201,483,376	+0.22(+3.48%)
Feb 22, 2010	6.460	6.472	6.358	6.375	73,757,280	-0.05(-0.71%)
Feb 19, 2010	6.454	6.483	6.403	6.420	82,630,520	-0.05(-0.79%)
Feb 18, 2010	6.534	6.528	6.420	6.472	93,632,848	-0.06(-0.96%)
Feb 17, 2010	6.500	6.551	6.454	6.534	115,988,928	+0.10(+1.50%)
Feb 16, 2010	6.375	6.472	6.318	6.437	109,947,112	+0.11(+1.80%)
Feb 12, 2010	6.210	6.324	6.324	6.324	122,152,848	-0.03(-0.54%)
Feb 11, 2010	6.255	6.361	6.187	6.358	114,464,376	+0.14(+2.19%)
Feb 10, 2010	6.324	6.335	6.199	6.221	128,853,816	-0.12(-1.88%)
Feb 09, 2010	6.358	6.381	6.267	6.341	146,250,544	+0.09(+1.46%)
Feb 08, 2010	6.307	6.437	6.187	6.250	161,723,376	+0.05(+0.73%)
Feb 05, 2010	6.238	6.318	5.965	6.204	319,224,256	-0.09(-1.36%)
Feb 04, 2010	6.534	6.557	6.255	6.290	227,950,192	-0.28(-4.24%)
Feb 03, 2010	6.534	6.631	6.494	6.568	158,283,696	+0.09(+1.40%)
Feb 02, 2010	6.403	6.551	6.363	6.477	210,520,784	+0.18(+2.89%)
Feb 01, 2010	6.335	6.358	6.216	6.295	145,333,440	+0.13(+2.12%)
Jan 29, 2010	6.597	6.602	6.085	6.164	280,900,128	-0.32(-5.00%)
Jan 28, 2010	6.568	6.796	6.489	6.489	365,400,896	-0.08(-1.21%)
Jan 27, 2010	6.580	6.608	6.381	6.568	184,449,904	+0.20(+3.22%)
Jan 26, 2010	6.352	6.517	6.295	6.363	190,130,784	+0.09(+1.45%)
Jan 25, 2010	6.102	6.312	6.034	6.272	213,694,176	+0.29(+4.85%)
Jan 22, 2010	6.261	6.324	5.920	5.982	284,045,760	-0.38(-5.90%)
Jan 21, 2010	6.557	6.608	6.261	6.358	213,408,576	-0.19(-2.87%)
Jan 20, 2010	6.642	6.648	6.540	6.545	125,842,160	-0.14(-2.04%)
Jan 19, 2010	6.545	6.727	6.517	6.682	115,842,048	+0.09(+1.29%)
Jan 15, 2010	6.676	6.597	6.597	6.597	169,076,576	-0.09(-1.36%)
Jan 14, 2010	6.642	6.745	6.545	6.688	204,916,672	+0.05(+0.68%)
Jan 13, 2010	6.773	6.784	6.523	6.642	271,510,560	-0.11(-1.60%)
Jan 12, 2010	6.813	6.841	6.665	6.750	286,450,880	-0.14(-1.98%)
Jan 11, 2010	6.767	6.904	6.699	6.887	299,244,576	+0.24(+3.59%)
Jan 08, 2010	6.636	6.676	6.517	6.648	229,415,168	+0.02(+0.26%)
Jan 07, 2010	6.517	6.648	6.437	6.631	228,733,024	+0.16(+2.55%)
Jan 06, 2010	6.375	6.517	6.329	6.466	351,545,440	+0.23(+3.74%)
Jan 05, 2010	5.943	6.392	5.914	6.233	378,614,048	+0.39(+6.61%)
Jan 04, 2010	5.783	5.846	5.713	5.846	106,950,968	+0.16(+2.80%)
Dec 31, 2009	5.710	5.687	5.687	5.687	54,958,704	+0.01(+0.10%)
Dec 30, 2009	5.715	5.732	5.624	5.681	82,030,240	-0.07(-1.19%)
Dec 29, 2009	5.840	5.852	5.738	5.749	71,740,176	-0.05(-0.88%)
Dec 28, 2009	5.789	5.897	5.772	5.801	94,886,568	+0.04(+0.69%)
Dec 24, 2009	5.783	5.801	5.721	5.761	43,778,244	+0.03(+0.50%)
Dec 23, 2009	5.692	5.749	5.647	5.732	113,916,416	+0.10(+1.82%)
Dec 22, 2009	5.567	5.630	5.522	5.630	89,343,080	+0.08(+1.46%)
Dec 21, 2009	5.556	5.573	5.476	5.549	93,781,720	+0.04(+0.80%)
Dec 18, 2009	5.437	5.533	5.385	5.505	154,803,472	+0.16(+3.09%)
Dec 17, 2009	5.397	5.437	5.306	5.340	97,877,664	-0.11(-1.98%)
Dec 16, 2009	5.368	5.482	5.351	5.448	125,781,160	+0.11(+2.02%)
Dec 15, 2009	5.141	5.380	5.135	5.340	192,354,368	+0.18(+3.41%)
Dec 14, 2009	5.147	5.175	5.118	5.164	66,717,008	+0.05(+0.89%)
Dec 11, 2009	5.169	5.175	5.107	5.118	111,618,344	-0.03(-0.55%)
Dec 10, 2009	5.084	5.169	5.061	5.147	111,645,840	+0.11(+2.14%)
Dec 09, 2009	5.044	5.124	5.004	5.038	92,939,296	+0.02(+0.45%)
Dec 08, 2009	5.044	5.056	4.982	5.016	101,026,624	-0.05(-1.01%)
Dec 07, 2009	5.061	5.118	5.004	5.067	72,910,504	-0.02(-0.34%)
Dec 04, 2009	5.175	5.198	4.993	5.084	139,758,400	+0.00(+0.00%)
Dec 03, 2009	5.147	5.181	5.056	5.084	101,843,768	-0.04(-0.78%)
Dec 02, 2009	5.084	5.158	5.067	5.124	111,862,536	+0.07(+1.46%)
Dec 01, 2009	5.124	5.158	5.010	5.050	182,844,448	-0.01(-0.11%)
Nov 30, 2009	4.993	5.075	4.930	5.056	103,525,448	+0.09(+1.83%)
Nov 27, 2009	4.834	5.010	4.777	4.965	74,181,456	-0.05(-0.91%)
Nov 25, 2009	5.044	5.061	4.982	5.010	47,342,448	+0.00(+0.00%)
Nov 24, 2009	5.004	5.021	4.919	5.010	82,772,752	+0.05(+0.92%)
Nov 23, 2009	5.027	5.067	4.930	4.965	107,848,272	+0.05(+1.04%)
Nov 20, 2009	4.908	4.993	4.879	4.913	104,303,088	-0.05(-1.03%)
Nov 19, 2009	5.016	5.016	4.862	4.965	159,331,168	-0.12(-2.35%)
Nov 18, 2009	5.118	5.198	5.004	5.084	211,718,496	-0.02(-0.45%)
Nov 17, 2009	4.993	5.118	4.976	5.107	222,639,648	+0.15(+3.10%)
Nov 16, 2009	4.839	4.999	4.834	4.953	214,039,200	+0.17(+3.57%)
Nov 13, 2009	4.731	4.805	4.703	4.783	151,583,872	+0.12(+2.56%)
Nov 12, 2009	4.692	4.800	4.646	4.663	152,031,264	-0.07(-1.56%)
Nov 11, 2009	4.737	4.777	4.697	4.737	157,016,480	+0.05(+1.09%)
Nov 10, 2009	4.635	4.748	4.572	4.686	240,203,312	+0.03(+0.73%)
Nov 09, 2009	4.424	4.652	4.407	4.652	357,259,168	+0.24(+5.55%)
Nov 06, 2009	4.208	4.407	4.174	4.407	281,312,608	+0.20(+4.87%)
Nov 05, 2009	4.185	4.265	4.163	4.203	219,823,888	+0.07(+1.65%)
Nov 04, 2009	4.180	4.225	4.117	4.134	422,084,192	-0.10(-2.29%)
Nov 03, 2009	4.311	4.362	4.157	4.231	340,267,776	-0.08(-1.85%)
Nov 02, 2009	4.396	4.458	4.180	4.311	366,447,424	+0.33(+8.29%)
Oct 30, 2009	4.140	4.151	3.873	3.981	168,351,440	-0.17(-4.11%)
Oct 29, 2009	4.060	4.180	4.015	4.151	122,105,272	+0.19(+4.89%)
Oct 28, 2009	4.134	4.174	3.918	3.958	166,360,928	-0.21(-5.05%)
Oct 27, 2009	4.254	4.282	4.077	4.168	128,306,000	-0.08(-1.87%)
Oct 26, 2009	4.379	4.458	4.208	4.248	106,492,896	-0.09(-2.10%)
Oct 23, 2009	4.384	4.402	4.293	4.339	83,888,800	-0.07(-1.68%)
Oct 22, 2009	4.396	4.475	4.333	4.413	93,925,640	-0.01(-0.26%)
Oct 21, 2009	4.373	4.538	4.350	4.424	122,646,792	+0.04(+0.91%)
Oct 20, 2009	4.373	4.384	4.367	4.384	88,068,456	+0.08(+1.85%)
Oct 19, 2009	4.288	4.367	4.220	4.305	110,434,056	+0.09(+2.02%)
Oct 16, 2009	4.299	4.316	4.208	4.220	83,300,944	-0.14(-3.13%)
Oct 15, 2009	4.328	4.402	4.328	4.356	70,928,696	+0.00(+0.00%)
Oct 14, 2009	4.436	4.441	4.328	4.356	103,432,400	+0.02(+0.53%)
Oct 13, 2009	4.311	4.481	4.271	4.333	176,352,864	+0.00(+0.00%)
Oct 12, 2009	4.129	4.453	4.072	4.333	267,731,840	+0.28(+7.02%)
Oct 09, 2009	4.066	4.072	4.009	4.049	57,348,804	-0.03(-0.84%)
Oct 08, 2009	4.089	4.134	4.043	4.083	137,748,688	+0.03(+0.70%)
Oct 07, 2009	4.043	4.060	3.981	4.055	59,495,756	-0.01(-0.14%)
Oct 06, 2009	4.083	4.106	4.003	4.060	85,256,672	+0.05(+1.28%)
Oct 05, 2009	3.947	4.026	3.890	4.009	75,074,280	+0.12(+3.07%)
Oct 02, 2009	3.873	3.975	3.759	3.890	98,166,776	-0.07(-1.87%)
Oct 01, 2009	4.083	4.123	3.964	3.964	178,317,584	-0.14(-3.33%)
Sep 30, 2009	4.254	4.265	4.060	4.100	168,656,288	-0.14(-3.22%)
Sep 29, 2009	4.259	4.265	4.185	4.237	82,142,184	+0.02(+0.54%)
Sep 28, 2009	4.185	4.265	4.168	4.214	80,595,440	+0.07(+1.65%)
Sep 25, 2009	4.174	4.237	4.094	4.146	108,864,872	-0.02(-0.55%)
Sep 24, 2009	4.282	4.293	4.100	4.168	155,326,832	-0.02(-0.41%)
Sep 23, 2009	4.094	4.316	4.083	4.185	244,922,704	+0.20(+4.99%)
Sep 22, 2009	3.935	4.032	3.924	3.986	97,571,200	+0.10(+2.64%)
Sep 21, 2009	3.912	3.935	3.839	3.884	92,817,624	-0.06(-1.58%)
Sep 18, 2009	3.975	4.015	3.941	3.947	93,781,384	-0.14(-3.34%)
Sep 17, 2009	4.009	4.123	3.895	4.083	181,640,432	+0.07(+1.80%)
Sep 16, 2009	4.174	4.185	3.992	4.011	187,992,176	-0.08(-2.05%)
Sep 15, 2009	4.203	4.231	4.094	4.094	89,149,456	-0.11(-2.57%)
Sep 14, 2009	4.151	4.208	4.083	4.203	60,697,460	+0.03(+0.82%)
Sep 11, 2009	4.242	4.288	4.151	4.168	85,792,032	-0.06(-1.48%)
Sep 10, 2009	4.225	4.254	4.180	4.231	59,833,940	+0.03(+0.68%)
Sep 09, 2009	4.163	4.276	4.123	4.203	83,494,624	+0.05(+1.23%)
Sep 08, 2009	4.282	4.293	4.134	4.151	79,985,408	-0.07(-1.75%)
Sep 04, 2009	4.259	4.293	4.134	4.225	74,804,968	-0.03(-0.67%)
Sep 03, 2009	4.060	4.276	3.964	4.254	153,048,560	+0.26(+6.40%)
Sep 02, 2009	4.083	4.100	3.907	3.998	115,872,312	-0.12(-2.89%)
Sep 01, 2009	4.271	4.419	4.055	4.117	180,602,416	-0.21(-4.75%)
Aug 31, 2009	4.322	4.345	4.248	4.322	76,962,904	-0.07(-1.68%)
Aug 28, 2009	4.396	4.436	4.373	4.396	77,812,944	+0.03(+0.78%)
Aug 27, 2009	4.356	4.384	4.242	4.362	109,905,328	+0.03(+0.79%)
Aug 26, 2009	4.328	4.345	4.214	4.328	78,187,456	+0.01(+0.26%)
Aug 25, 2009	4.225	4.350	4.225	4.316	94,068,560	+0.10(+2.43%)
Aug 24, 2009	4.407	4.441	4.157	4.214	164,390,240	-0.19(-4.26%)
Aug 21, 2009	4.430	4.453	4.333	4.402	97,213,944	+0.03(+0.78%)
Aug 20, 2009	4.379	4.402	4.356	4.367	51,989,136	+0.02(+0.39%)
Aug 19, 2009	4.265	4.407	4.265	4.350	83,346,720	+0.01(+0.13%)
Aug 18, 2009	4.276	4.407	4.254	4.345	127,212,224	+0.16(+3.95%)
Aug 17, 2009	4.271	4.333	4.055	4.180	138,253,408	-0.27(-6.13%)
Aug 14, 2009	4.538	4.555	4.407	4.453	102,025,312	-0.04(-0.89%)
Aug 13, 2009	4.464	4.504	4.379	4.493	154,723,952	+0.11(+2.60%)
Aug 12, 2009	4.464	4.532	4.373	4.379	129,633,536	-0.06(-1.41%)
Aug 11, 2009	4.350	4.510	4.345	4.441	143,625,344	+0.05(+1.17%)
Aug 10, 2009	4.515	4.527	4.333	4.390	158,755,408	-0.16(-3.62%)
Aug 07, 2009	4.737	4.743	4.549	4.555	167,743,632	-0.03(-0.74%)
Aug 06, 2009	4.845	4.862	4.498	4.589	232,765,472	-0.21(-4.38%)
Aug 05, 2009	4.839	4.879	4.731	4.800	170,872,560	+0.10(+2.04%)
Aug 04, 2009	4.777	4.839	4.601	4.704	215,262,336	-0.03(-0.71%)
Aug 03, 2009	4.919	5.038	4.720	4.737	432,987,936	+0.19(+4.12%)
Jul 31, 2009	4.242	4.549	4.225	4.549	274,723,808	+0.35(+8.25%)
Jul 30, 2009	4.140	4.254	4.083	4.203	155,817,104	+0.15(+3.79%)
Jul 29, 2009	4.026	4.163	3.975	4.049	130,333,024	-0.01(-0.28%)
Jul 28, 2009	4.094	4.140	4.009	4.060	120,934,528	-0.01(-0.28%)
Jul 27, 2009	3.839	4.146	3.827	4.072	184,062,112	+0.22(+5.60%)
Jul 24, 2009	3.924	3.935	3.810	3.856	175,283,216	-0.11(-2.87%)
Jul 23, 2009	3.628	4.038	3.782	3.969	473,047,168	+0.34(+9.40%)
Jul 22, 2009	3.509	3.685	3.486	3.628	161,335,472	+0.10(+2.90%)
Jul 21, 2009	3.571	3.583	3.435	3.526	100,905,184	+0.01(+0.16%)
Jul 20, 2009	3.526	3.583	3.486	3.520	112,580,288	+0.03(+0.81%)
Jul 17, 2009	3.497	3.537	3.429	3.492	110,488,504	+0.01(+0.16%)
Jul 16, 2009	3.401	3.492	3.321	3.486	116,939,728	+0.05(+1.32%)
Jul 15, 2009	3.401	3.446	3.361	3.440	113,918,840	+0.12(+3.60%)
Jul 14, 2009	3.236	3.349	3.185	3.321	98,598,680	+0.09(+2.64%)
Jul 13, 2009	3.207	3.247	3.173	3.236	80,963,384	-0.02(-0.52%)
Jul 10, 2009	3.145	3.270	3.139	3.253	83,127,808	+0.05(+1.60%)
Jul 09, 2009	3.105	3.276	3.025	3.202	105,845,832	+0.16(+5.23%)
Jul 08, 2009	3.156	3.190	2.980	3.042	118,378,904	-0.10(-3.25%)
Jul 07, 2009	3.264	3.270	3.133	3.145	119,995,176	-0.13(-3.83%)
Jul 06, 2009	3.338	3.440	3.230	3.270	129,421,264	-0.08(-2.38%)
Jul 02, 2009	3.315	3.458	3.156	3.349	129,396,312	-0.01(-0.34%)
Jul 01, 2009	3.480	3.554	3.349	3.361	168,456,416	-0.09(-2.64%)
Jun 30, 2009	3.389	3.503	3.332	3.452	150,286,144	+0.16(+5.02%)
Jun 29, 2009	3.219	3.389	3.185	3.287	129,211,304	+0.10(+3.03%)
Jun 26, 2009	3.213	3.298	3.156	3.190	120,110,392	-0.04(-1.23%)
Jun 25, 2009	3.207	3.270	3.145	3.230	110,574,656	+0.03(+0.89%)
Jun 24, 2009	3.219	3.355	3.133	3.202	126,928,344	+0.06(+1.81%)
Jun 23, 2009	3.088	3.179	2.963	3.145	106,522,696	+0.09(+2.79%)
Jun 22, 2009	3.224	3.293	3.054	3.059	101,269,632	-0.19(-5.94%)
Jun 19, 2009	3.259	3.389	3.236	3.253	122,359,136	+0.02(+0.70%)
Jun 18, 2009	3.287	3.304	3.139	3.230	101,197,088	-0.02(-0.53%)
Jun 17, 2009	3.207	3.327	3.014	3.247	154,227,952	+0.02(+0.71%)
Jun 16, 2009	3.378	3.384	3.139	3.224	153,319,408	-0.17(-5.10%)
Jun 15, 2009	3.423	3.435	3.298	3.398	114,499,264	-0.08(-2.21%)
Jun 12, 2009	3.418	3.497	3.367	3.475	95,984,672	+0.07(+2.17%)
Jun 11, 2009	3.497	3.549	3.270	3.401	233,650,576	-0.12(-3.39%)
Jun 10, 2009	3.594	3.657	3.475	3.520	158,666,784	-0.04(-1.12%)
Jun 09, 2009	3.628	3.662	3.514	3.560	148,555,936	-0.07(-1.88%)
Jun 08, 2009	3.516	3.674	3.469	3.628	150,418,464	+0.01(+0.31%)
Jun 05, 2009	3.679	3.713	3.537	3.617	150,628,592	+0.00(+0.00%)
Jun 04, 2009	3.514	3.640	3.509	3.617	147,315,184	+0.10(+2.91%)
Jun 03, 2009	3.583	3.583	3.389	3.514	195,830,240	-0.13(-3.59%)
Jun 02, 2009	3.509	3.674	3.429	3.645	236,645,104	+0.16(+4.57%)
Jun 01, 2009	3.384	3.543	3.344	3.486	196,245,136	+0.22(+6.61%)
May 29, 2009	3.173	3.270	3.077	3.270	174,627,472	+0.11(+3.42%)
May 28, 2009	3.077	3.162	2.986	3.162	111,165,520	+0.13(+4.12%)
May 27, 2009	3.116	3.145	2.986	3.037	97,247,984	-0.03(-1.11%)
May 26, 2009	2.934	3.077	2.900	3.071	116,668,112	+0.08(+2.66%)
May 22, 2009	3.054	3.054	2.900	2.991	87,970,448	-0.04(-1.31%)
May 21, 2009	2.986	3.065	2.877	3.031	137,875,312	-0.12(-3.70%)
May 20, 2009	3.219	3.270	3.031	3.148	167,883,920	-0.05(-1.69%)
May 19, 2009	3.122	3.236	3.031	3.202	163,099,232	+0.07(+2.36%)
May 18, 2009	3.236	3.241	3.008	3.128	213,579,728	+0.01(+0.18%)
May 15, 2009	2.968	3.128	2.968	3.122	226,375,568	+0.19(+6.40%)
May 14, 2009	2.934	3.048	2.838	2.934	364,179,008	+0.11(+4.03%)
May 13, 2009	2.713	2.826	2.678	2.821	951,240,896	-0.31(-9.82%)
May 12, 2009	3.264	3.281	2.849	3.128	375,873,056	-0.33(-9.54%)
May 11, 2009	3.463	3.560	3.344	3.458	113,491,696	-0.09(-2.56%)
May 08, 2009	3.520	3.583	3.429	3.549	112,338,840	+0.10(+2.97%)
May 07, 2009	3.702	3.719	3.213	3.446	166,852,144	-0.11(-3.19%)
May 06, 2009	3.361	3.577	3.355	3.560	167,813,856	+0.23(+7.01%)
May 05, 2009	3.310	3.361	3.185	3.327	123,686,392	-0.01(-0.43%)
May 04, 2009	3.355	3.378	3.270	3.341	102,165,440	+0.11(+3.25%)
May 01, 2009	3.406	3.412	3.162	3.236	180,864,496	-0.16(-4.85%)
Apr 30, 2009	3.173	3.406	3.168	3.401	328,548,960	+0.33(+10.74%)
Apr 29, 2009	3.025	3.099	3.003	3.071	124,296,928	+0.13(+4.45%)
Apr 28, 2009	2.889	3.071	2.849	2.940	128,532,848	+0.03(+1.17%)
Apr 27, 2009	2.883	3.082	2.855	2.906	195,856,736	+0.06(+2.20%)
Apr 24, 2009	3.031	3.099	2.821	2.843	506,043,872	+0.29(+11.36%)
Apr 23, 2009	2.519	2.565	2.451	2.553	203,315,136	+0.12(+4.91%)
Apr 22, 2009	2.332	2.514	2.303	2.434	255,438,976	+0.28(+13.23%)
Apr 21, 2009	2.007	2.184	1.860	2.150	164,992,464	+0.05(+2.44%)
Apr 20, 2009	2.224	2.224	2.053	2.098	101,596,872	-0.18(-7.75%)
Apr 17, 2009	2.383	2.394	2.258	2.275	96,863,976	-0.09(-3.85%)
Apr 16, 2009	2.343	2.388	2.246	2.366	104,384,224	+0.07(+2.97%)
Apr 15, 2009	2.405	2.417	2.133	2.297	155,229,600	-0.13(-5.16%)
Apr 14, 2009	2.434	2.462	2.360	2.423	112,902,744	-0.01(-0.23%)
Apr 13, 2009	2.417	2.457	2.292	2.428	130,014,192	+0.02(+0.71%)
Apr 09, 2009	2.400	2.508	2.292	2.411	231,248,384	+0.16(+7.34%)
Apr 08, 2009	2.087	2.303	2.007	2.246	458,791,872	+0.26(+13.18%)
Apr 07, 2009	2.104	2.127	1.911	1.985	197,915,120	-0.16(-7.43%)
Apr 06, 2009	1.860	2.275	1.848	2.144	406,706,048	+0.30(+16.00%)
Apr 03, 2009	1.666	1.848	1.655	1.848	196,640,128	+0.19(+11.68%)
Apr 02, 2009	1.643	1.678	1.609	1.655	119,775,864	+0.10(+6.20%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican