Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	9.468	9.571	9.446	9.548	39,435,392	+0.06(+0.60%)
Dec 30, 2010	9.508	9.582	9.468	9.491	42,270,688	-0.03(-0.30%)
Dec 29, 2010	9.480	9.554	9.468	9.520	44,922,344	+0.01(+0.06%)
Dec 28, 2010	9.571	9.582	9.468	9.514	49,915,260	-0.08(-0.83%)
Dec 27, 2010	9.508	9.594	9.440	9.594	48,716,488	+0.05(+0.54%)
Dec 23, 2010	9.611	9.628	9.525	9.542	45,310,788	-0.12(-1.24%)
Dec 22, 2010	9.667	9.685	9.582	9.662	55,546,332	+0.00(+0.00%)
Dec 21, 2010	9.605	9.667	9.574	9.662	62,454,244	+0.07(+0.77%)
Dec 20, 2010	9.582	9.611	9.457	9.588	73,609,496	+0.03(+0.36%)
Dec 17, 2010	9.531	9.582	9.486	9.554	91,349,088	+0.02(+0.18%)
Dec 16, 2010	9.395	9.537	9.349	9.537	87,097,440	+0.13(+1.33%)
Dec 15, 2010	9.309	9.474	9.298	9.412	78,860,968	+0.07(+0.79%)
Dec 14, 2010	9.383	9.429	9.321	9.338	75,483,200	-0.03(-0.30%)
Dec 13, 2010	9.468	9.508	9.366	9.366	94,780,976	-0.15(-1.55%)
Dec 10, 2010	9.486	9.537	9.468	9.514	67,166,520	-0.02(-0.18%)
Dec 09, 2010	9.565	9.582	9.474	9.531	83,016,080	+0.04(+0.42%)
Dec 08, 2010	9.474	9.514	9.298	9.491	187,516,992	+0.07(+0.78%)
Dec 07, 2010	9.616	9.622	9.412	9.417	112,566,592	-0.05(-0.54%)
Dec 06, 2010	9.474	9.542	9.395	9.468	100,584,696	-0.09(-0.89%)
Dec 03, 2010	9.457	9.571	9.440	9.554	118,519,880	+0.01(+0.12%)
Dec 02, 2010	9.508	9.588	9.457	9.542	144,900,960	+0.18(+1.94%)
Dec 01, 2010	9.235	9.383	9.178	9.360	176,819,136	+0.30(+3.26%)
Nov 30, 2010	9.053	9.093	9.002	9.065	126,062,872	-0.07(-0.75%)
Nov 29, 2010	9.167	9.167	9.019	9.133	108,210,304	-0.02(-0.25%)
Nov 26, 2010	8.991	9.201	8.957	9.156	55,492,368	+0.09(+0.94%)
Nov 24, 2010	9.070	9.070	9.070	9.070	117,675,128	+0.14(+1.59%)
Nov 23, 2010	9.104	9.190	8.883	8.928	169,811,664	-0.28(-3.09%)
Nov 22, 2010	9.247	9.406	9.161	9.213	160,401,952	-0.05(-0.49%)
Nov 19, 2010	9.110	9.315	9.002	9.258	229,170,128	+0.09(+0.99%)
Nov 18, 2010	9.537	9.594	9.127	9.167	451,334,272	-0.32(-3.36%)
Nov 17, 2010	9.531	9.611	9.395	9.486	223,295,152	+0.10(+1.03%)
Nov 16, 2010	9.776	9.906	9.304	9.389	412,194,560	-0.17(-1.78%)
Nov 15, 2010	9.269	9.901	9.486	9.559	409,288,256	+0.29(+3.13%)
Nov 12, 2010	9.360	9.400	9.122	9.269	161,176,240	-0.18(-1.87%)
Nov 11, 2010	9.406	9.474	9.213	9.446	166,465,504	-0.01(-0.12%)
Nov 10, 2010	9.281	9.503	9.144	9.457	245,527,824	+0.32(+3.48%)
Nov 09, 2010	9.400	9.429	9.031	9.139	234,969,536	-0.07(-0.80%)
Nov 08, 2010	9.304	9.377	9.133	9.213	223,729,136	-0.01(-0.06%)
Nov 05, 2010	9.087	9.247	8.991	9.218	248,893,568	+0.20(+2.21%)
Nov 04, 2010	8.820	9.087	8.758	9.019	339,666,912	+0.39(+4.48%)
Nov 03, 2010	8.234	8.644	8.212	8.633	326,080,448	+0.43(+5.20%)
Nov 02, 2010	8.143	8.223	8.087	8.206	95,939,256	+0.11(+1.41%)
Nov 01, 2010	8.143	8.172	8.052	8.092	99,495,016	+0.06(+0.71%)
Oct 29, 2010	8.064	8.092	8.018	8.035	91,936,048	-0.05(-0.63%)
Oct 28, 2010	8.126	8.143	7.996	8.087	90,858,536	-0.01(-0.07%)
Oct 27, 2010	8.155	8.161	8.013	8.092	142,346,224	+0.05(+0.57%)
Oct 25, 2010	7.990	8.075	7.967	8.047	135,465,088	+0.11(+1.43%)
Oct 22, 2010	7.882	7.967	7.865	7.933	66,827,324	+0.08(+1.01%)
Oct 21, 2010	7.836	8.052	7.768	7.853	149,891,232	+0.10(+1.25%)
Oct 20, 2010	7.649	7.808	7.592	7.757	106,904,336	+0.18(+2.40%)
Oct 19, 2010	7.751	7.757	7.495	7.575	148,742,560	-0.32(-4.03%)
Oct 18, 2010	7.819	7.905	7.757	7.893	61,310,532	+0.05(+0.58%)
Oct 15, 2010	7.961	7.984	7.740	7.848	107,860,440	-0.06(-0.79%)
Oct 14, 2010	7.893	7.967	7.836	7.910	138,516,544	+0.15(+1.98%)
Oct 13, 2010	7.905	7.910	7.757	7.757	103,810,944	-0.08(-1.02%)
Oct 12, 2010	7.797	7.876	7.683	7.836	87,981,016	+0.00(+0.00%)
Oct 11, 2010	7.802	7.905	7.779	7.836	84,395,384	+0.07(+0.88%)
Oct 08, 2010	7.768	7.802	7.552	7.768	126,359,856	+0.19(+2.55%)
Oct 07, 2010	7.575	7.609	7.501	7.575	42,445	+0.05(+0.60%)
Oct 06, 2010	7.427	7.649	7.416	7.529	162,265,232	+0.13(+1.77%)
Oct 05, 2010	7.393	7.433	7.347	7.398	72,266	+0.10(+1.32%)
Oct 04, 2010	7.150	7.347	7.126	7.302	168,562,096	+0.33(+4.73%)
Oct 01, 2010	6.972	7.057	6.892	6.972	95,951,656	+0.01(+0.14%)
Sep 30, 2010	6.959	7.086	6.938	6.962	74,917,264	-0.05(-0.70%)
Sep 29, 2010	7.080	7.108	6.983	7.012	151,812	-0.11(-1.52%)
Sep 28, 2010	7.097	7.126	6.978	7.120	25,014	+0.02(+0.32%)
Sep 27, 2010	7.148	7.165	7.086	7.097	50,635,232	-0.05(-0.64%)
Sep 24, 2010	7.063	7.148	7.043	7.143	74,994,864	+0.14(+2.03%)
Sep 23, 2010	7.000	7.080	6.909	7.000	82,387,752	-0.04(-0.57%)
Sep 22, 2010	7.069	7.131	6.989	7.040	93,345,456	-0.10(-1.35%)
Sep 21, 2010	7.126	7.251	7.114	7.137	118,105	-0.01(-0.16%)
Sep 20, 2010	7.137	7.165	7.040	7.148	87,596,024	+0.05(+0.64%)
Sep 17, 2010	7.103	7.131	7.017	7.103	121,254,512	+0.35(+5.22%)
Sep 15, 2010	6.784	6.801	6.688	6.750	94,789,584	-0.06(-0.92%)
Sep 14, 2010	6.801	6.853	6.762	6.813	24,880	-0.01(-0.08%)
Sep 13, 2010	6.784	6.824	6.733	6.818	64,465,356	+0.11(+1.70%)
Sep 10, 2010	6.716	6.816	6.682	6.705	66,573,468	+0.02(+0.34%)
Sep 09, 2010	6.801	6.847	6.619	6.682	18,780	-0.03(-0.42%)
Sep 08, 2010	6.716	6.796	6.654	6.710	85,528	+0.00(+0.00%)
Sep 07, 2010	6.830	6.864	6.699	6.710	60,981	-0.15(-2.24%)
Sep 03, 2010	6.756	6.904	6.733	6.864	114,729,464	+0.20(+3.07%)
Sep 02, 2010	6.642	6.727	6.580	6.659	76,029	+0.06(+0.86%)
Sep 01, 2010	6.557	6.762	6.517	6.602	144,073,104	+0.20(+3.11%)
Aug 31, 2010	6.375	6.517	6.329	6.403	457,286	-0.06(-0.88%)
Aug 30, 2010	6.585	6.642	6.454	6.460	62,322,652	+0.07(+1.07%)
Aug 27, 2010	6.639	6.665	6.284	6.392	111,784,264	-0.06(-0.88%)
Aug 26, 2010	6.528	6.574	6.335	6.449	259,671	+0.01(+0.18%)
Aug 25, 2010	6.278	6.483	6.227	6.437	6,144	+0.04(+0.69%)
Aug 24, 2010	6.415	6.534	6.307	6.393	96,909	-0.21(-3.17%)
Aug 23, 2010	6.733	6.767	6.597	6.602	74,601,992	-0.09(-1.36%)
Aug 20, 2010	6.739	6.767	6.597	6.693	89,355,584	-0.07(-1.01%)
Aug 19, 2010	6.898	6.938	6.727	6.762	95,935	-0.18(-2.54%)
Aug 18, 2010	6.921	6.989	6.712	6.938	66,382	+0.02(+0.33%)
Aug 17, 2010	6.938	7.037	6.858	6.915	63,023	+0.10(+1.42%)
Aug 16, 2010	6.801	6.909	6.756	6.818	104,265,784	-0.09(-1.32%)
Aug 13, 2010	6.909	7.035	6.898	6.909	73,214,752	-0.07(-0.98%)
Aug 12, 2010	6.841	7.046	6.767	6.978	119,584,200	-0.08(-1.13%)
Aug 11, 2010	7.194	7.205	7.012	7.057	182,314	-0.31(-4.24%)
Aug 10, 2010	7.364	7.410	7.279	7.370	18,572	-0.05(-0.69%)
Aug 09, 2010	7.461	7.461	7.347	7.421	68,670,112	+0.01(+0.08%)
Aug 06, 2010	7.416	7.421	7.279	7.416	96,196,336	+0.03(+0.46%)
Aug 05, 2010	7.421	7.421	7.336	7.381	90,606,096	-0.07(-0.99%)
Aug 04, 2010	7.393	7.509	7.364	7.455	59,012	+0.11(+1.55%)
Aug 03, 2010	7.438	7.529	7.262	7.342	283,052	-0.14(-1.90%)
Aug 02, 2010	7.427	7.507	7.359	7.484	135,515,744	+0.22(+3.05%)
Jul 30, 2010	7.262	7.398	7.154	7.262	139,868,160	-0.11(-1.54%)
Jul 29, 2010	7.410	7.455	7.234	7.376	30,403	+0.03(+0.46%)
Jul 28, 2010	7.342	7.438	7.313	7.342	19,677	-0.07(-0.92%)
Jul 27, 2010	7.410	7.495	7.307	7.410	160,504	+0.05(+0.70%)
Jul 26, 2010	7.290	7.478	7.251	7.359	220,646,432	+0.13(+1.73%)
Jul 23, 2010	6.875	7.251	7.023	7.234	284,183,168	+0.36(+5.21%)
Jul 22, 2010	6.688	6.949	6.682	6.875	140,756	+0.31(+4.68%)
Jul 21, 2010	6.722	6.756	6.500	6.568	118,816,016	-0.11(-1.70%)
Jul 20, 2010	6.682	6.688	6.398	6.682	93,276,272	+0.15(+2.35%)
Jul 19, 2010	6.449	6.580	6.386	6.528	87,623,280	+0.08(+1.23%)
Jul 16, 2010	6.449	6.699	6.426	6.449	121,168,136	-0.23(-3.41%)
Jul 15, 2010	6.745	6.767	6.545	6.676	115,976,584	-0.04(-0.59%)
Jul 14, 2010	6.608	6.779	6.563	6.716	63,041	+0.09(+1.29%)
Jul 13, 2010	6.523	6.716	6.403	6.631	120,959	+0.32(+5.05%)
Jul 12, 2010	6.164	6.329	6.159	6.312	98,888,888	+0.14(+2.30%)
Jul 09, 2010	6.170	6.221	5.994	6.170	89,211,944	+0.13(+2.17%)
Jul 08, 2010	6.096	6.159	5.943	6.039	109,587,976	+0.02(+0.28%)
Jul 07, 2010	5.806	6.045	5.783	6.022	127,527,072	+0.24(+4.23%)
Jul 06, 2010	5.926	6.011	5.710	5.778	44,288	-0.07(-1.17%)
Jul 02, 2010	5.846	6.045	5.772	5.846	125,918,856	-0.09(-1.44%)
Jul 01, 2010	5.931	6.045	5.698	5.931	269,542,272	+0.20(+3.47%)
Jun 30, 2010	5.744	5.982	5.710	5.732	336,754	+0.15(+2.65%)
Jun 29, 2010	5.584	5.769	5.545	5.584	109,422	-0.53(-8.65%)
Jun 25, 2010	6.113	6.125	5.926	6.113	260,549,568	-0.02(-0.28%)
Jun 24, 2010	6.250	6.272	6.051	6.130	65,499	-0.14(-2.27%)
Jun 23, 2010	6.386	6.415	6.255	6.272	146,113,952	-0.11(-1.65%)
Jun 22, 2010	6.563	6.597	6.358	6.378	95,583	-0.18(-2.73%)
Jun 21, 2010	6.642	6.710	6.540	6.557	119,222,392	+0.04(+0.61%)
Jun 18, 2010	6.517	6.608	6.483	6.517	97,450,256	-0.01(-0.17%)
Jun 17, 2010	6.602	6.648	6.443	6.528	122,027,136	-0.09(-1.29%)
Jun 16, 2010	6.625	6.693	6.540	6.614	108,789,040	-0.04(-0.60%)
Jun 15, 2010	6.568	6.688	6.551	6.654	37,807	+0.14(+2.09%)
Jun 14, 2010	6.528	6.665	6.483	6.517	102,169,168	+0.03(+0.53%)
Jun 11, 2010	6.386	6.523	6.375	6.483	88,416,904	+0.01(+0.09%)
Jun 10, 2010	6.375	6.483	6.312	6.477	26,596	+0.19(+3.08%)
Jun 09, 2010	6.460	6.483	6.255	6.284	131,700,720	-0.10(-1.52%)
Jun 08, 2010	6.335	6.466	6.193	6.381	83,008	+0.07(+1.17%)
Jun 07, 2010	6.511	6.540	6.290	6.307	133,888,024	-0.23(-3.57%)
Jun 04, 2010	6.540	6.756	6.477	6.540	146,798,528	-0.26(-3.85%)
Jun 03, 2010	6.830	6.909	6.716	6.801	80,205	+0.06(+0.93%)
Jun 02, 2010	6.739	6.750	6.511	6.739	153,396,832	+0.25(+3.86%)
Jun 01, 2010	6.540	6.756	6.470	6.489	82,268	-0.18(-2.73%)
May 28, 2010	6.671	6.870	6.608	6.671	138,608,608	-0.15(-2.17%)
May 27, 2010	6.739	6.824	6.631	6.818	159,354,240	+0.34(+5.27%)
May 26, 2010	6.511	6.722	6.454	6.477	143,897	+0.21(+3.36%)
May 25, 2010	5.954	6.284	5.926	6.267	381,809	+0.01(+0.09%)
May 24, 2010	6.403	6.506	6.261	6.261	160,035,632	-0.14(-2.22%)
May 21, 2010	5.829	6.426	5.783	6.403	306,774,016	+0.02(+0.34%)
May 20, 2010	6.170	6.398	6.119	6.381	366,315	-0.19(-2.84%)
May 19, 2010	6.426	6.631	6.318	6.568	233,482,720	+0.00(+0.04%)
May 18, 2010	6.909	6.926	6.511	6.565	309,091	-0.23(-3.39%)
May 17, 2010	6.870	6.926	6.534	6.796	191,029,680	-0.09(-1.32%)
May 14, 2010	6.887	7.023	6.750	6.887	186,144,480	-0.18(-2.50%)
May 13, 2010	7.319	7.319	7.006	7.063	176,029,488	-0.05(-0.64%)
May 12, 2010	7.000	7.228	7.103	7.108	180,372,224	+0.11(+1.54%)
May 11, 2010	7.120	7.143	6.955	7.000	76,836	+0.09(+1.32%)
May 10, 2010	6.961	6.983	6.835	6.909	236,145,808	+0.36(+5.56%)
May 07, 2010	6.796	6.807	6.227	6.545	459,077,696	-0.06(-0.86%)
May 06, 2010	6.602	7.114	6.022	6.602	629,217	-0.30(-4.37%)
May 05, 2010	6.972	7.222	6.841	6.904	348,953,664	-0.40(-5.53%)
May 04, 2010	7.433	7.438	7.251	7.307	174,354	-0.26(-3.38%)
May 03, 2010	7.495	7.671	7.495	7.563	187,008,832	+0.16(+2.15%)
Apr 30, 2010	7.757	7.808	7.370	7.404	257,304,336	-0.32(-4.12%)
Apr 29, 2010	7.649	7.791	7.609	7.723	193,458,000	+0.19(+2.49%)
Apr 28, 2010	7.615	7.649	7.336	7.535	365,627,552	-0.18(-2.36%)
Apr 27, 2010	8.212	8.246	7.478	7.717	158,496	-0.51(-6.16%)
Apr 26, 2010	8.183	8.286	8.121	8.223	215,676,400	+0.14(+1.76%)
Apr 23, 2010	8.075	8.183	8.024	8.081	161,783,136	+0.01(+0.07%)
Apr 22, 2010	7.961	8.092	7.876	8.075	164,064,896	+0.04(+0.50%)
Apr 21, 2010	7.973	8.047	7.916	8.035	604,154	+0.13(+1.58%)
Apr 20, 2010	7.802	7.927	7.774	7.910	155,119	+0.18(+2.28%)
Apr 19, 2010	7.609	7.819	7.598	7.734	168,424,592	+0.10(+1.34%)
Apr 16, 2010	7.870	7.916	7.563	7.632	263,145,328	-0.19(-2.47%)
Apr 15, 2010	7.632	7.893	7.626	7.825	279,628,736	+0.23(+3.07%)
Apr 14, 2010	7.347	7.637	7.313	7.592	269,977,280	+0.32(+4.38%)
Apr 13, 2010	7.251	7.330	7.228	7.273	124,779,904	+0.01(+0.16%)
Apr 12, 2010	7.234	7.285	7.188	7.262	89,104,128	+0.03(+0.39%)
Apr 09, 2010	7.239	7.302	7.171	7.234	106,226,704	+0.05(+0.71%)
Apr 08, 2010	7.137	7.228	7.017	7.182	136,214,624	+0.03(+0.40%)
Apr 07, 2010	7.216	7.290	7.126	7.154	154,737,280	-0.07(-0.95%)
Apr 06, 2010	7.268	7.325	7.165	7.222	134,278,928	-0.11(-1.47%)
Apr 05, 2010	7.330	7.347	7.256	7.330	156,270,304	+0.15(+2.06%)
Apr 01, 2010	7.302	7.182	7.182	7.182	374,469,952	+0.03(+0.48%)
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%)

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