Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	59.52	60.36	59.10	59.56	4,126,722	-0.29(-0.49%)
Nov 27, 2009	59.28	60.33	58.24	59.85	3,158,155	-1.38(-2.25%)
Nov 25, 2009	61.13	61.40	60.39	61.23	4,713,022	+0.95(+1.58%)
Nov 24, 2009	60.84	61.12	60.08	60.28	3,897,467	-0.84(-1.37%)
Nov 23, 2009	61.43	62.15	60.82	61.12	3,101,857	+0.81(+1.35%)
Nov 20, 2009	60.26	60.53	59.57	60.30	3,997,449	-0.38(-0.62%)
Nov 19, 2009	61.89	61.97	60.11	60.68	4,215,447	-1.68(-2.69%)
Nov 18, 2009	63.47	63.59	62.15	62.35	5,331,744	-0.54(-0.86%)
Nov 17, 2009	62.14	63.11	62.02	62.90	3,381,696	+0.14(+0.23%)
Nov 16, 2009	62.04	63.13	62.04	62.75	4,386,387	+1.41(+2.29%)
Nov 13, 2009	61.20	61.49	60.37	61.35	4,647,152	+0.12(+0.19%)
Nov 12, 2009	62.64	63.07	60.87	61.23	3,899,377	-1.68(-2.66%)
Nov 11, 2009	63.30	63.48	62.41	62.90	3,136,204	+0.06(+0.09%)
Nov 10, 2009	62.89	63.17	61.84	62.85	5,028,923	-0.17(-0.28%)
Nov 09, 2009	62.52	63.17	62.38	63.02	5,631,518	+1.22(+1.97%)
Nov 06, 2009	60.87	62.27	60.74	61.80	4,243,528	-0.02(-0.03%)
Nov 05, 2009	61.73	62.29	61.23	61.82	4,993,285	+0.50(+0.82%)
Nov 04, 2009	61.78	62.23	60.98	61.32	6,882,333	+0.23(+0.38%)
Nov 03, 2009	58.92	61.35	58.54	61.09	6,628,646	+1.41(+2.36%)
Nov 02, 2009	59.42	60.40	58.69	59.68	6,043,426	+0.85(+1.45%)
Oct 30, 2009	60.46	60.93	58.13	58.83	7,583,282	-1.86(-3.06%)
Oct 29, 2009	58.31	61.42	57.88	60.69	7,495,779	+2.03(+3.45%)
Oct 28, 2009	60.75	60.76	58.48	58.67	6,017,093	-2.69(-4.39%)
Oct 27, 2009	61.11	62.18	60.57	61.36	4,918,335	+0.21(+0.34%)
Oct 26, 2009	62.46	63.59	60.92	61.15	4,688,589	-0.98(-1.57%)
Oct 23, 2009	62.42	62.72	61.63	62.13	6,200,811	-1.68(-2.64%)
Oct 22, 2009	63.22	64.06	62.05	63.81	5,871,309	+0.39(+0.61%)
Oct 21, 2009	64.58	66.00	63.41	63.42	7,108,145	-1.68(-2.57%)
Oct 20, 2009	63.97	65.22	63.90	65.10	4,495,283	+0.05(+0.08%)
Oct 19, 2009	64.09	65.54	63.87	65.05	3,687,485	+0.82(+1.27%)
Oct 16, 2009	63.92	64.43	62.98	64.23	5,290,027	+0.05(+0.08%)
Oct 15, 2009	62.21	64.19	61.70	64.18	6,214,202	+1.73(+2.76%)
Oct 14, 2009	62.00	62.68	61.73	62.45	5,410,113	+1.19(+1.94%)
Oct 13, 2009	61.71	61.71	60.26	61.27	8,268,199	-0.83(-1.33%)
Oct 12, 2009	63.20	63.59	61.85	62.09	5,702,156	-0.33(-0.53%)
Oct 09, 2009	62.63	63.27	61.83	62.42	5,294,158	-0.41(-0.66%)
Oct 08, 2009	60.97	63.03	60.65	62.83	8,246,645	+1.78(+2.92%)
Oct 07, 2009	60.33	61.16	59.90	61.05	8,266,804	+0.73(+1.21%)
Oct 06, 2009	58.67	60.86	58.59	60.32	10,962,296	+2.49(+4.31%)
Oct 05, 2009	55.99	58.17	55.84	57.83	6,774,417	+1.60(+2.85%)
Oct 02, 2009	55.33	56.82	55.04	56.23	6,214,028	+0.22(+0.39%)
Oct 01, 2009	57.19	57.53	55.85	56.01	7,422,970	-1.39(-2.43%)
Sep 30, 2009	57.70	58.13	56.57	57.40	7,523,546	+0.19(+0.33%)
Sep 29, 2009	57.76	58.04	56.75	57.22	5,771,741	-0.79(-1.36%)
Sep 28, 2009	57.42	58.17	57.17	58.01	4,840,252	+0.51(+0.88%)
Sep 25, 2009	57.99	58.40	56.57	57.50	8,048,238	+0.29(+0.50%)
Sep 24, 2009	57.33	57.72	56.65	57.21	7,680,342	+0.33(+0.58%)
Sep 23, 2009	58.23	58.40	56.73	56.88	4,910,164	-1.33(-2.28%)
Sep 22, 2009	58.51	58.51	57.70	58.20	4,917,503	+0.66(+1.14%)
Sep 21, 2009	57.08	57.80	56.71	57.55	5,034,882	-1.33(-2.26%)
Sep 18, 2009	59.18	59.35	58.31	58.88	6,040,647	-0.23(-0.39%)
Sep 17, 2009	58.97	59.87	58.42	59.11	7,801,024	+1.29(+2.23%)
Sep 16, 2009	57.73	59.34	57.42	57.82	6,753,867	+0.61(+1.06%)
Sep 15, 2009	57.42	57.67	56.53	57.22	7,755,151	+0.09(+0.16%)
Sep 14, 2009	56.48	57.48	56.35	57.12	5,831,000	+0.01(+0.01%)
Sep 11, 2009	56.77	58.35	56.55	57.12	10,658,226	+0.91(+1.62%)
Sep 10, 2009	54.87	56.37	54.54	56.20	6,182,008	+1.53(+2.80%)
Sep 09, 2009	54.38	54.99	54.17	54.67	6,459,238	+0.81(+1.51%)
Sep 08, 2009	53.77	54.47	53.50	53.86	5,397,943	+1.33(+2.53%)
Sep 04, 2009	51.71	52.64	51.63	52.53	2,886,844	+0.56(+1.08%)
Sep 03, 2009	52.26	52.58	51.45	51.96	5,123,052	-0.02(-0.04%)
Sep 02, 2009	52.02	52.50	51.60	51.98	4,179,011	-0.12(-0.23%)
Sep 01, 2009	52.50	53.60	51.93	52.10	4,694,190	-1.00(-1.88%)
Aug 31, 2009	53.63	53.75	52.66	53.10	4,051,836	-1.47(-2.69%)
Aug 28, 2009	54.36	54.78	53.56	54.57	4,584,788	+0.54(+0.99%)
Aug 27, 2009	53.01	54.30	52.51	54.03	4,520,780	+0.44(+0.82%)
Aug 26, 2009	53.46	54.00	52.75	53.60	5,170,193	-0.33(-0.60%)
Aug 25, 2009	55.43	55.78	53.64	53.92	4,713,192	-1.31(-2.38%)
Aug 24, 2009	56.19	56.48	54.96	55.23	4,686,321	-0.32(-0.57%)
Aug 21, 2009	54.30	55.69	53.83	55.55	5,823,789	+1.88(+3.51%)
Aug 20, 2009	54.25	54.67	53.61	53.67	5,372,925	-0.57(-1.05%)
Aug 19, 2009	52.64	54.98	52.64	54.24	4,372,355	+0.61(+1.13%)
Aug 18, 2009	52.69	54.00	52.51	53.63	4,254,891	+1.20(+2.28%)
Aug 17, 2009	53.13	53.20	52.05	52.44	3,939,846	-1.89(-3.48%)
Aug 14, 2009	54.78	54.95	53.59	54.33	2,977,280	-0.64(-1.16%)
Aug 13, 2009	55.18	55.40	54.07	54.96	4,367,196	+0.43(+0.78%)
Aug 12, 2009	53.64	55.07	53.64	54.54	4,019,534	+0.66(+1.22%)
Aug 11, 2009	55.10	55.10	53.66	53.88	3,988,377	-1.38(-2.49%)
Aug 10, 2009	54.30	55.30	53.76	55.26	4,815,518	+0.84(+1.54%)
Aug 07, 2009	54.73	55.26	54.08	54.42	6,239,874	+0.16(+0.30%)
Aug 06, 2009	54.73	54.73	53.61	54.26	5,346,836	-0.20(-0.37%)
Aug 05, 2009	54.74	55.20	54.15	54.46	7,285,070	+0.01(+0.01%)
Aug 04, 2009	53.78	55.10	53.28	54.45	6,339,767	+0.32(+0.59%)
Aug 03, 2009	53.28	54.60	53.16	54.13	6,629,593	+1.66(+3.16%)
Jul 31, 2009	50.90	53.11	50.90	52.48	7,571,218	+1.04(+2.02%)
Jul 30, 2009	50.63	51.84	50.38	51.44	8,826,190	+2.73(+5.61%)
Jul 29, 2009	48.05	48.75	47.21	48.71	7,172,382	-0.40(-0.81%)
Jul 28, 2009	49.06	49.25	47.95	49.11	5,201,619	-0.78(-1.57%)
Jul 27, 2009	49.65	50.05	49.14	49.89	3,740,494	+0.04(+0.08%)
Jul 24, 2009	49.05	49.85	48.91	49.85	1,908	+0.30(+0.61%)
Jul 23, 2009	47.78	49.65	47.78	49.55	5,214,926	+1.80(+3.77%)
Jul 22, 2009	47.97	48.28	47.34	47.75	4,985,258	-0.74(-1.53%)
Jul 21, 2009	48.92	49.04	47.54	48.50	5,547,288	+0.08(+0.17%)
Jul 20, 2009	47.63	48.55	47.41	48.41	5,718,922	+1.22(+2.58%)
Jul 17, 2009	46.99	47.76	46.52	47.19	5,588,966	+0.11(+0.24%)
Jul 16, 2009	45.82	47.37	45.64	47.08	5,491,706	+0.47(+1.01%)
Jul 15, 2009	45.26	46.86	45.19	46.61	9,245,978	+2.14(+4.81%)
Jul 14, 2009	43.76	44.59	43.69	44.48	6,619,238	+1.18(+2.71%)
Jul 13, 2009	42.14	43.36	41.83	43.30	5,486,283	+0.76(+1.79%)
Jul 10, 2009	42.24	42.81	41.81	42.54	5,613,631	-0.64(-1.49%)
Jul 09, 2009	42.47	43.44	42.05	43.18	8,652,684	+1.85(+4.48%)
Jul 08, 2009	41.61	42.44	40.64	41.33	10,288,266	-0.17(-0.41%)
Jul 07, 2009	42.44	42.44	41.38	41.50	6,594,436	-0.70(-1.66%)
Jul 06, 2009	42.04	42.26	40.99	42.20	6,580,836	-0.93(-2.16%)
Jul 02, 2009	43.68	43.86	42.93	43.13	6,784,092	-1.31(-2.94%)
Jul 01, 2009	45.53	46.09	44.32	44.44	5,743,702	-0.66(-1.47%)
Jun 30, 2009	45.38	46.14	44.31	45.10	5,878,733	-0.24(-0.52%)
Jun 29, 2009	45.90	46.06	45.03	45.34	4,552,118	+0.19(+0.43%)
Jun 26, 2009	45.63	45.87	45.03	45.14	5,967,259	-0.62(-1.35%)
Jun 25, 2009	45.32	46.26	45.28	45.76	6,527,093	+1.11(+2.48%)
Jun 24, 2009	44.83	46.01	44.32	44.66	6,636,194	+0.14(+0.31%)
Jun 23, 2009	44.68	45.36	43.96	44.52	10,196,400	+0.14(+0.31%)
Jun 22, 2009	45.93	46.12	44.34	44.38	8,039,547	-2.71(-5.76%)
Jun 19, 2009	49.36	49.45	46.88	47.09	9,061,737	-1.59(-3.27%)
Jun 18, 2009	49.36	49.91	48.46	48.69	7,122,071	-0.63(-1.27%)
Jun 17, 2009	49.93	50.15	48.47	49.31	7,179,845	-0.95(-1.89%)
Jun 16, 2009	52.15	52.15	49.86	50.26	5,777,945	-1.68(-3.24%)
Jun 15, 2009	52.05	52.20	50.59	51.95	6,297,449	-0.68(-1.30%)
Jun 12, 2009	52.71	53.08	52.15	52.63	4,238,516	-0.71(-1.34%)
Jun 11, 2009	52.70	54.20	52.44	53.35	6,313,333	+0.84(+1.61%)
Jun 10, 2009	53.25	53.25	51.65	52.50	5,472,756	+0.18(+0.35%)
Jun 09, 2009	52.66	52.83	51.58	52.32	5,365,622	+0.41(+0.79%)
Jun 08, 2009	51.67	52.31	50.85	51.91	4,740,459	+0.49(+0.95%)
Jun 05, 2009	52.47	52.81	50.90	51.42	5,598,018	-0.64(-1.22%)
Jun 04, 2009	52.32	52.60	51.19	52.06	6,255,089	+0.59(+1.14%)
Jun 03, 2009	53.00	53.00	50.76	51.47	6,356,700	-2.02(-3.77%)
Jun 02, 2009	53.50	53.75	52.58	53.49	5,155,500	-0.27(-0.50%)
Jun 01, 2009	53.66	54.41	53.40	53.76	6,906,849	+1.09(+2.06%)
May 29, 2009	53.03	53.13	52.00	52.67	5,695,591	+0.78(+1.49%)
May 28, 2009	49.73	52.32	49.73	51.90	6,974,264	+2.16(+4.34%)
May 27, 2009	49.90	50.98	49.58	49.74	5,225,196	+0.01(+0.01%)
May 26, 2009	48.04	49.93	47.23	49.73	4,935,195	+1.08(+2.22%)
May 22, 2009	49.13	49.66	48.58	48.65	3,681,025	-0.26(-0.54%)
May 21, 2009	49.70	49.70	47.99	48.91	6,328,997	-1.59(-3.16%)
May 20, 2009	50.46	52.18	50.08	50.51	7,456,846	+0.91(+1.84%)
May 19, 2009	49.39	50.40	48.90	49.60	4,779,741	+0.08(+0.16%)
May 18, 2009	48.83	49.75	48.81	49.51	5,280,781	+1.63(+3.39%)
May 15, 2009	48.86	49.38	47.53	47.89	5,173,235	-1.26(-2.57%)
May 14, 2009	48.33	49.77	47.74	49.15	5,764,929	+0.39(+0.81%)
May 13, 2009	50.04	50.36	48.30	48.76	5,805,380	-1.08(-2.16%)
May 12, 2009	52.21	52.21	49.52	49.83	7,008,380	-1.33(-2.59%)
May 11, 2009	51.93	51.94	50.27	51.16	6,086,848	-1.91(-3.59%)
May 08, 2009	51.57	53.68	51.35	53.06	7,456,036	+2.14(+4.21%)
May 07, 2009	52.30	53.58	50.10	50.92	9,675,572	-0.68(-1.32%)
May 06, 2009	50.79	52.10	50.26	51.60	7,948,182	+2.01(+4.05%)
May 05, 2009	49.53	50.10	48.06	49.60	7,427,201	-0.53(-1.06%)
May 04, 2009	49.73	50.13	49.53	50.13	7,592,485	+2.01(+4.18%)
May 01, 2009	45.76	48.69	45.44	48.11	7,769,178	+2.57(+5.64%)
Apr 30, 2009	45.01	46.50	44.63	45.54	11,403,795	+1.89(+4.34%)
Apr 29, 2009	42.96	44.24	42.71	43.65	5,468,347	+1.11(+2.62%)
Apr 28, 2009	42.08	43.04	41.64	42.54	4,763,222	-0.06(-0.15%)
Apr 27, 2009	42.06	43.11	41.73	42.60	4,206,740	-0.58(-1.35%)
Apr 24, 2009	42.56	43.35	42.56	43.18	5,931,951	+1.14(+2.71%)
Apr 23, 2009	41.54	42.14	41.13	42.04	5,670,425	+1.01(+2.47%)
Apr 22, 2009	40.64	41.96	40.43	41.03	4,219,279	-0.28(-0.67%)
Apr 21, 2009	40.31	41.39	39.51	41.31	5,934,237	+0.44(+1.07%)
Apr 20, 2009	42.15	42.15	40.66	40.87	5,642,459	-2.32(-5.37%)
Apr 17, 2009	42.51	43.63	42.51	43.19	5,854,336	+0.68(+1.59%)
Apr 16, 2009	42.37	42.79	41.20	42.51	5,203,508	+0.43(+1.02%)
Apr 15, 2009	42.26	42.73	41.08	42.08	6,562,218	-0.52(-1.22%)
Apr 14, 2009	43.08	43.69	42.02	42.60	7,767,562	-0.83(-1.91%)
Apr 13, 2009	42.10	43.86	41.56	43.43	5,884,795	+0.35(+0.81%)
Apr 09, 2009	42.19	43.24	41.98	43.08	7,256,026	+2.16(+5.27%)
Apr 08, 2009	39.32	41.09	38.51	40.93	6,584,765	+1.71(+4.37%)
Apr 07, 2009	40.39	40.69	39.07	39.21	5,851,165	-1.98(-4.81%)
Apr 06, 2009	41.86	41.96	40.53	41.19	5,622,970	-1.31(-3.09%)
Apr 03, 2009	42.41	43.33	41.82	42.51	7,613,642	+0.05(+0.12%)
Apr 02, 2009	42.82	43.44	42.28	42.46	8,341,757	+1.16(+2.80%)
Apr 01, 2009	38.83	41.64	38.83	41.30	6,536,507	+1.24(+3.09%)
Mar 31, 2009	40.21	40.94	39.88	40.06	6,006,374	+0.39(+0.99%)
Mar 30, 2009	39.98	40.05	38.76	39.67	6,306,932	-3.03(-7.10%)
Mar 26, 2009	42.88	43.90	41.68	42.70	7,664,269	+0.44(+1.05%)
Mar 25, 2009	42.84	43.21	41.01	42.26	7,897,671	-0.41(-0.95%)
Mar 24, 2009	42.91	43.63	42.05	42.66	6,042,404	-1.50(-3.40%)
Mar 23, 2009	42.73	44.16	42.63	44.16	8,501,580	+3.62(+8.93%)
Mar 20, 2009	42.33	42.57	40.33	40.54	7,553,210	-1.78(-4.22%)
Mar 19, 2009	41.73	43.94	41.57	42.33	10,458,164	+1.75(+4.32%)
Mar 18, 2009	39.56	41.13	38.29	40.58	9,807,217	+0.18(+0.45%)
Mar 17, 2009	38.87	40.44	38.19	40.39	9,668,062	+1.49(+3.84%)
Mar 16, 2009	38.02	40.32	37.38	38.90	10,600,366	+0.81(+2.12%)
Mar 13, 2009	37.51	38.29	37.02	38.09	0	+0.74(+1.99%)
Mar 12, 2009	35.63	37.49	35.63	37.35	9,579,899	+1.94(+5.49%)
Mar 11, 2009	33.88	35.99	33.72	35.41	9,821,570	+1.30(+3.81%)
Mar 10, 2009	32.64	34.68	32.64	34.11	9,325,855	+1.99(+6.19%)
Mar 09, 2009	32.86	33.95	31.90	32.12	10,197,730	-1.30(-3.89%)
Mar 06, 2009	34.34	35.12	32.29	33.42	0	-0.53(-1.55%)
Mar 05, 2009	34.45	35.89	33.49	33.94	9,904,997	-1.30(-3.69%)
Mar 04, 2009	34.09	35.97	33.93	35.24	12,245,532	+2.58(+7.90%)
Mar 02, 2009	36.24	36.62	32.61	32.66	12,710,176	-4.28(-11.58%)
Feb 27, 2009	36.34	38.20	35.93	36.94	0	-0.46(-1.24%)
Feb 26, 2009	37.87	39.10	37.39	37.40	7,948,439	+0.08(+0.22%)
Feb 25, 2009	37.62	38.65	36.44	37.32	10,411,191	-0.51(-1.35%)
Feb 24, 2009	37.31	38.26	36.78	37.83	12,868,581	+0.64(+1.71%)
Feb 23, 2009	40.73	40.78	37.14	37.19	8,322,723	-2.71(-6.80%)
Feb 20, 2009	40.84	41.20	38.57	39.91	10,974,110	-1.77(-4.24%)
Feb 19, 2009	41.13	42.43	41.11	41.68	10,362,963	-0.26(-0.63%)
Feb 18, 2009	43.01	43.30	41.26	41.94	9,220,544	-0.66(-1.56%)
Feb 17, 2009	44.68	44.68	42.51	42.60	10,075,541	-3.22(-7.03%)
Feb 13, 2009	45.40	46.84	45.40	45.82	5,830,610	+0.12(+0.26%)
Feb 12, 2009	44.73	46.01	44.13	45.70	7,520,217	+0.17(+0.37%)
Feb 11, 2009	47.28	47.99	44.53	45.53	9,688,763	-1.48(-3.15%)
Feb 10, 2009	50.01	50.45	46.44	47.01	10,678,976	-2.61(-5.27%)
Feb 09, 2009	48.38	50.19	48.15	49.63	7,253,199	+0.41(+0.83%)
Feb 06, 2009	47.95	49.61	47.51	49.22	6,568,070	+0.51(+1.05%)
Feb 05, 2009	47.10	48.90	46.23	48.71	9,404,369	+1.18(+2.49%)
Feb 04, 2009	47.47	48.77	46.94	47.53	9,902,019	+0.31(+0.66%)
Feb 03, 2009	46.44	47.48	45.82	47.21	8,381,822	+1.21(+2.64%)
Feb 02, 2009	45.38	46.72	45.32	46.00	8,103,266	-0.88(-1.88%)
Jan 30, 2009	49.38	49.61	46.51	46.88	0	-1.45(-3.00%)
Jan 29, 2009	48.01	48.97	47.51	48.33	8,427,628	-0.81(-1.65%)
Jan 28, 2009	48.88	49.38	47.47	49.15	9,567,008	+1.13(+2.34%)
Jan 27, 2009	48.67	48.75	47.16	48.02	7,032,895	-0.94(-1.93%)
Jan 26, 2009	47.65	50.31	47.55	48.96	8,615,596	+1.49(+3.13%)
Jan 23, 2009	44.91	48.30	44.69	47.48	8,801,608	+1.39(+3.03%)
Jan 22, 2009	45.64	47.46	45.13	46.08	10,646,203	-0.68(-1.44%)
Jan 21, 2009	44.99	46.87	44.18	46.76	9,324,579	+2.94(+6.70%)
Jan 20, 2009	45.73	47.09	43.61	43.82	8,086,901	-2.74(-5.89%)
Jan 16, 2009	47.27	48.23	45.26	46.56	10,106,151	+0.16(+0.35%)
Jan 15, 2009	45.58	46.68	43.65	46.40	10,537,297	+0.59(+1.30%)
Jan 14, 2009	46.88	47.06	44.54	45.81	10,030,300	-1.96(-4.11%)
Jan 13, 2009	46.88	48.01	46.36	47.77	10,869,687	+0.75(+1.60%)
Jan 12, 2009	49.52	49.68	46.42	47.02	8,743,943	-3.38(-6.70%)
Jan 09, 2009	51.35	52.00	49.28	50.40	7,195,314	-0.93(-1.80%)
Jan 08, 2009	52.05	53.13	50.23	51.32	9,489,286	-1.01(-1.92%)
Jan 07, 2009	52.35	52.98	50.57	52.33	9,069,054	-1.23(-2.30%)
Jan 06, 2009	53.12	55.05	52.55	53.56	13,152,978	+1.64(+3.17%)
Jan 05, 2009	49.32	53.33	49.15	51.91	11,424,107	+2.37(+4.78%)
Jan 02, 2009	46.78	50.01	46.78	49.55	5,907,119	+2.96(+6.35%)
Jan 01, 2009	45.08	47.50	45.08	46.59	0	+0.00(+0.00%)
Dec 31, 2008	45.08	47.50	45.08	46.59	4,539,113	+0.56(+1.21%)
Dec 30, 2008	45.49	46.11	44.45	46.03	4,661,992	+0.41(+0.89%)
Dec 29, 2008	46.05	46.28	44.41	45.63	4,476,112	+1.04(+2.34%)
Dec 26, 2008	45.00	45.00	43.64	44.58	2,854,406	+0.72(+1.64%)
Dec 24, 2008	43.16	44.00	42.91	43.86	2,489,196	-0.31(-0.69%)
Dec 23, 2008	45.01	45.88	43.51	44.17	5,726,865	-0.21(-0.46%)
Dec 22, 2008	45.99	47.39	43.50	44.38	6,987,491	-2.24(-4.80%)
Dec 19, 2008	43.28	46.96	43.28	46.61	10,642,865	+2.98(+6.82%)
Dec 18, 2008	45.84	45.88	42.89	43.64	7,951,167	-2.63(-5.69%)
Dec 17, 2008	45.99	47.75	45.33	46.27	6,833,537	-0.36(-0.78%)
Dec 16, 2008	45.61	46.88	44.71	46.63	6,954,608	+1.73(+3.84%)
Dec 15, 2008	46.41	46.97	43.79	44.91	8,427,790	+0.19(+0.42%)
Dec 12, 2008	43.69	45.49	42.98	44.72	0	-0.88(-1.92%)
Dec 11, 2008	47.08	48.31	45.01	45.59	9,202,652	-0.76(-1.65%)
Dec 10, 2008	43.66	46.98	43.57	46.36	9,447,731	+3.73(+8.76%)
Dec 09, 2008	41.15	43.73	40.63	42.63	7,816,343	+0.56(+1.34%)
Dec 08, 2008	41.32	43.26	40.73	42.06	9,902,232	+2.93(+7.47%)
Dec 05, 2008	39.52	39.97	35.70	39.14	13,420,957	-1.81(-4.41%)
Dec 04, 2008	43.63	44.89	39.98	40.94	8,622,802	-4.39(-9.68%)
Dec 03, 2008	43.23	45.59	42.83	45.33	7,694,524	+0.64(+1.44%)
Dec 02, 2008	44.90	45.36	42.90	44.69	8,316,489	+1.27(+2.92%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Statesman Examiner