Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	26.21	26.61	26.04	26.34	1,608,463	-0.20(-0.74%)
Nov 29, 2010	26.54	26.66	26.08	26.54	1,454,881	-0.08(-0.29%)
Nov 26, 2010	26.56	26.78	26.34	26.62	453,288	-0.24(-0.88%)
Nov 24, 2010	26.88	26.85	26.85	26.85	2,214,080	+0.19(+0.70%)
Nov 23, 2010	26.83	26.83	26.49	26.67	1,455,310	-0.45(-1.66%)
Nov 22, 2010	26.65	27.17	26.40	27.12	1,202,220	+0.28(+1.06%)
Nov 19, 2010	26.68	26.86	26.41	26.83	930,984	+0.21(+0.77%)
Nov 18, 2010	26.89	27.18	26.62	26.63	1,442,188	+0.14(+0.52%)
Nov 17, 2010	26.81	26.92	26.45	26.49	1,454,723	-0.18(-0.66%)
Nov 16, 2010	26.85	26.92	26.34	26.67	1,819,541	-0.41(-1.52%)
Nov 15, 2010	27.62	28.17	27.07	27.08	1,473,865	-0.29(-1.07%)
Nov 12, 2010	27.62	27.91	27.15	27.37	1,541,531	-0.52(-1.86%)
Nov 11, 2010	27.03	28.10	26.89	27.89	3,052,094	+0.60(+2.19%)
Nov 10, 2010	28.21	28.36	27.24	27.30	2,514,932	-0.93(-3.30%)
Nov 09, 2010	28.51	28.86	28.04	28.23	1,411,495	-0.27(-0.96%)
Nov 08, 2010	27.66	28.91	27.66	28.50	2,341,632	+0.60(+2.14%)
Nov 05, 2010	27.95	28.25	27.65	27.90	1,304,539	-0.03(-0.11%)
Nov 04, 2010	27.64	28.24	27.48	27.93	1,823,902	+0.58(+2.11%)
Nov 03, 2010	27.02	27.35	26.91	27.35	1,512,682	+0.37(+1.38%)
Nov 02, 2010	27.08	27.30	26.82	26.98	993,978	+0.24(+0.88%)
Nov 01, 2010	27.51	27.76	26.56	26.75	1,864,517	-0.73(-2.64%)
Oct 29, 2010	26.93	27.56	26.62	27.47	1,833,978	+0.52(+1.93%)
Oct 28, 2010	27.87	28.42	26.71	26.95	2,617,232	-0.54(-1.96%)
Oct 27, 2010	27.31	27.56	27.11	27.49	1,889,441	-1.54(-5.30%)
Oct 25, 2010	28.66	29.27	28.53	29.03	1,706,596	+0.65(+2.28%)
Oct 22, 2010	28.51	28.55	27.87	28.38	1,006,823	+0.03(+0.10%)
Oct 21, 2010	28.49	28.65	28.03	28.35	1,376,975	+0.05(+0.17%)
Oct 20, 2010	28.13	28.67	28.13	28.30	1,962,159	+0.25(+0.91%)
Oct 19, 2010	28.16	28.79	27.84	28.05	2,673,547	-0.69(-2.39%)
Oct 18, 2010	27.66	29.00	27.47	28.74	3,027,766	+1.29(+4.71%)
Oct 15, 2010	27.26	27.47	26.63	27.44	2,120,394	+0.51(+1.89%)
Oct 14, 2010	26.72	27.45	26.72	26.93	2,097,485	+0.25(+0.92%)
Oct 13, 2010	25.82	26.82	25.70	26.69	2,996,590	+1.05(+4.09%)
Oct 12, 2010	25.82	25.97	25.41	25.64	2,632,605	-0.30(-1.17%)
Oct 11, 2010	26.32	26.35	25.66	25.94	2,241,072	-0.32(-1.23%)
Oct 08, 2010	26.27	27.05	25.73	26.27	4,742,146	-1.12(-4.08%)
Oct 07, 2010	28.73	28.81	27.17	27.38	3,586,391	-1.28(-4.48%)
Oct 06, 2010	28.33	28.70	28.11	28.67	1,277,443	+0.37(+1.32%)
Oct 05, 2010	27.92	28.51	27.86	28.30	1,463,459	+0.74(+2.70%)
Oct 04, 2010	28.20	28.23	27.36	27.55	985,738	-0.73(-2.57%)
Oct 01, 2010	28.28	28.48	27.89	28.28	1,417,770	+0.78(+2.83%)
Sep 30, 2010	27.50	27.91	27.27	27.50	37,871	+0.13(+0.49%)
Sep 29, 2010	27.10	27.53	27.03	27.36	1,044,116	+0.02(+0.07%)
Sep 28, 2010	27.14	27.43	26.82	27.34	1,284,634	+0.45(+1.68%)
Sep 27, 2010	26.89	27.10	26.68	26.89	789,609	-0.05(-0.18%)
Sep 24, 2010	26.55	27.04	26.44	26.94	1,345,703	+0.77(+2.96%)
Sep 23, 2010	26.46	26.64	26.07	26.17	1,603,389	-0.54(-2.02%)
Sep 22, 2010	26.90	27.33	26.52	26.71	1,664,753	-0.33(-1.23%)
Sep 21, 2010	28.27	28.27	26.72	27.04	4,266,823	-1.76(-6.12%)
Sep 20, 2010	28.26	28.82	27.84	28.80	2,067,917	+0.63(+2.23%)
Sep 17, 2010	28.18	28.62	27.59	28.18	2,366,877	-0.51(-1.78%)
Sep 15, 2010	28.68	28.88	28.39	28.69	1,262,742	-0.21(-0.71%)
Sep 14, 2010	28.89	29.32	28.61	28.89	1,745,883	+0.03(+0.10%)
Sep 13, 2010	28.13	28.87	28.06	28.86	1,572,122	+1.00(+3.59%)
Sep 10, 2010	27.49	27.93	27.41	27.86	774,367	+0.48(+1.75%)
Sep 09, 2010	27.89	27.92	27.21	27.38	918,831	-0.11(-0.39%)
Sep 08, 2010	27.24	27.63	27.10	27.49	978,485	+0.27(+1.01%)
Sep 07, 2010	27.60	27.66	27.11	27.22	179	-0.63(-2.25%)
Sep 03, 2010	27.16	27.84	27.12	27.84	2,062,673	+1.16(+4.33%)
Sep 02, 2010	26.45	26.78	26.31	26.69	2,714,810	+0.72(+2.75%)
Sep 01, 2010	24.94	26.00	24.81	25.97	2,482,184	+1.47(+6.00%)
Aug 31, 2010	24.50	25.10	24.42	24.50	13,672	-0.56(-2.23%)
Aug 30, 2010	25.48	25.66	25.02	25.06	923,086	-0.60(-2.33%)
Aug 27, 2010	25.66	25.68	24.56	25.66	1,508,486	+0.61(+2.43%)
Aug 26, 2010	25.33	25.65	24.83	25.05	1,456,337	-0.07(-0.27%)
Aug 25, 2010	25.16	25.34	24.76	25.12	1,640,396	-0.15(-0.58%)
Aug 24, 2010	25.52	25.76	25.25	25.27	224	-0.73(-2.79%)
Aug 23, 2010	26.46	26.62	25.91	25.99	1,685,670	-0.30(-1.16%)
Aug 20, 2010	25.83	26.38	25.83	26.30	2,148,864	+0.16(+0.60%)
Aug 19, 2010	26.11	26.34	25.65	26.14	224	-0.14(-0.52%)
Aug 18, 2010	25.87	26.33	25.59	26.28	2,488,024	+0.47(+1.82%)
Aug 17, 2010	25.04	25.97	24.89	25.81	2,415,428	+1.21(+4.90%)
Aug 16, 2010	24.51	24.73	24.43	24.60	1,401,277	-0.18(-0.71%)
Aug 13, 2010	24.78	25.37	24.76	24.78	1,248,683	-0.46(-1.83%)
Aug 12, 2010	24.69	25.40	24.61	25.24	1,610,107	+0.01(+0.04%)
Aug 11, 2010	25.52	25.68	25.03	25.23	2,346,552	-0.98(-3.74%)
Aug 10, 2010	26.27	26.32	25.82	26.21	1,921,824	-0.36(-1.36%)
Aug 09, 2010	27.08	27.11	26.51	26.57	1,176,558	-0.24(-0.88%)
Aug 06, 2010	26.81	26.94	26.32	26.81	1,486,437	-0.06(-0.22%)
Aug 05, 2010	26.80	26.96	26.60	26.86	1,768,989	-0.26(-0.98%)
Aug 04, 2010	27.32	27.59	26.95	27.13	1,773,467	-0.12(-0.43%)
Aug 03, 2010	27.12	27.72	26.94	27.25	2,944,475	-0.18(-0.64%)
Aug 02, 2010	27.59	27.80	27.15	27.42	3,251,621	+0.32(+1.19%)
Jul 30, 2010	26.71	27.12	25.62	27.10	4,443,228	+0.88(+3.36%)
Jul 29, 2010	29.43	29.43	26.12	26.22	1,020	-2.97(-10.17%)
Jul 28, 2010	29.19	29.33	28.80	29.19	133	+0.00(+0.00%)
Jul 27, 2010	29.19	30.10	29.00	29.19	179	-0.59(-1.97%)
Jul 26, 2010	29.87	29.93	29.41	29.77	2,552,326	-0.16(-0.52%)
Jul 23, 2010	29.02	29.94	29.00	29.93	2,643,498	+0.88(+3.04%)
Jul 22, 2010	27.88	29.37	27.70	29.05	2,677,682	+0.61(+2.14%)
Jul 21, 2010	29.11	29.37	28.21	28.44	2,532,255	-0.48(-1.66%)
Jul 20, 2010	28.92	29.01	27.76	28.92	2,139,160	+0.53(+1.86%)
Jul 19, 2010	28.23	28.44	27.87	28.39	1,425,520	+0.29(+1.05%)
Jul 16, 2010	28.10	29.37	27.99	28.10	2,444,755	-1.40(-4.75%)
Jul 15, 2010	29.72	29.92	29.06	29.50	1,708,188	-0.21(-0.69%)
Jul 14, 2010	29.67	29.73	29.20	29.71	1,641,750	-0.20(-0.66%)
Jul 13, 2010	29.55	30.03	29.32	29.90	1,566,457	+0.93(+3.21%)
Jul 12, 2010	28.76	29.06	28.48	28.97	1,140,145	+0.11(+0.37%)
Jul 09, 2010	28.86	28.97	28.42	28.86	1,207,039	+0.22(+0.75%)
Jul 08, 2010	28.42	28.65	28.04	28.65	1,976,839	+0.64(+2.27%)
Jul 07, 2010	27.24	28.09	27.16	28.01	2,143,189	+0.76(+2.81%)
Jul 06, 2010	27.00	27.75	26.84	27.25	1,152	+0.76(+2.89%)
Jul 02, 2010	26.48	26.70	26.14	26.48	2,515,324	+0.36(+1.39%)
Jul 01, 2010	25.88	26.27	25.42	26.12	2,548,608	+0.20(+0.76%)
Jun 30, 2010	26.00	26.28	25.82	25.92	2,409,078	-0.16(-0.60%)
Jun 29, 2010	27.02	27.06	25.90	26.08	2,195,333	-1.64(-5.91%)
Jun 25, 2010	27.72	27.83	26.95	27.72	3,608,304	+0.46(+1.69%)
Jun 24, 2010	28.42	28.56	27.17	27.26	2,200,926	-1.42(-4.96%)
Jun 23, 2010	28.62	28.89	28.06	28.68	950,534	+0.10(+0.34%)
Jun 22, 2010	29.78	29.93	28.54	28.58	1,263,440	-1.22(-4.08%)
Jun 21, 2010	30.39	30.66	29.58	29.79	1,061,785	+0.18(+0.60%)
Jun 18, 2010	29.62	30.01	29.53	29.62	2,110,389	-0.18(-0.59%)
Jun 17, 2010	30.03	30.04	29.15	29.79	1,293,479	-0.05(-0.16%)
Jun 16, 2010	30.09	30.27	29.65	29.84	1,685,434	-0.53(-1.74%)
Jun 15, 2010	29.40	30.37	29.37	30.37	1,006,188	+1.23(+4.20%)
Jun 14, 2010	29.60	30.10	29.11	29.15	1,418,454	-0.11(-0.37%)
Jun 11, 2010	28.26	29.29	28.01	29.26	1,636,808	+0.59(+2.05%)
Jun 10, 2010	27.84	28.79	27.84	28.67	2,020,626	+1.36(+4.99%)
Jun 09, 2010	28.15	28.54	27.13	27.31	1,747,955	-0.66(-2.35%)
Jun 08, 2010	27.53	28.07	27.39	27.96	1,412,469	+0.43(+1.57%)
Jun 07, 2010	28.66	28.66	27.48	27.53	1,487,074	-0.88(-3.10%)
Jun 04, 2010	28.41	29.35	28.30	28.41	2,184,243	-1.37(-4.61%)
Jun 03, 2010	29.96	29.96	29.46	29.78	1,937,354	+0.00(+0.00%)
Jun 02, 2010	28.61	29.80	28.39	29.78	7,503	+1.52(+5.37%)
Jun 01, 2010	29.26	29.75	28.23	28.27	1,634,738	-1.46(-4.91%)
May 28, 2010	29.73	30.06	29.36	29.73	2,487,261	-0.14(-0.46%)
May 27, 2010	28.86	29.86	28.60	29.86	2,446,987	+1.72(+6.13%)
May 26, 2010	28.45	29.23	28.03	28.14	102	-0.02(-0.07%)
May 25, 2010	27.75	28.17	27.13	28.16	3,023,026	-0.36(-1.27%)
May 24, 2010	28.30	29.46	28.09	28.52	3,920,945	+0.10(+0.34%)
May 21, 2010	27.34	28.42	26.95	28.42	4,441,298	+0.74(+2.69%)
May 20, 2010	27.92	28.62	27.66	27.68	5,049,964	-1.96(-6.61%)
May 19, 2010	29.69	30.18	29.14	29.64	2,983,848	-0.32(-1.08%)
May 18, 2010	30.62	30.81	29.83	29.96	510	-0.22(-0.71%)
May 17, 2010	28.90	30.32	28.89	30.18	4,715,700	+1.08(+3.70%)
May 14, 2010	29.10	30.04	28.60	29.10	3,399,793	-0.95(-3.16%)
May 13, 2010	30.73	30.76	29.86	30.05	2,803,468	-0.81(-2.64%)
May 12, 2010	31.07	31.26	30.64	30.86	3,225,784	-0.12(-0.38%)
May 11, 2010	31.50	31.62	30.90	30.98	3,292,232	-1.16(-3.60%)
May 10, 2010	32.08	32.20	31.89	32.14	3,807,775	+2.29(+7.68%)
May 07, 2010	30.76	30.93	29.40	29.84	4,408,297	+0.35(+1.20%)
May 06, 2010	31.96	32.70	28.29	29.49	4,960,267	-2.38(-7.47%)
May 05, 2010	32.34	32.96	31.56	31.87	2,894,512	-1.00(-3.04%)
May 04, 2010	33.05	33.23	32.33	32.87	8,547,115	-0.36(-1.09%)
May 03, 2010	35.01	35.01	33.22	33.23	5,461,231	-1.50(-4.32%)
Apr 30, 2010	35.52	35.98	34.72	34.73	2,291,792	-0.76(-2.15%)
Apr 29, 2010	35.48	36.36	35.17	35.50	2,611,405	+0.01(+0.03%)
Apr 28, 2010	35.29	35.55	33.91	35.49	3,648,509	+0.59(+1.68%)
Apr 27, 2010	35.91	35.92	34.80	34.90	3,078,455	-1.24(-3.44%)
Apr 26, 2010	36.25	36.57	36.11	36.15	1,491,940	-0.21(-0.57%)
Apr 23, 2010	35.87	36.36	35.71	36.35	864,891	+0.50(+1.39%)
Apr 22, 2010	34.98	35.93	34.53	35.85	788,879	+0.49(+1.39%)
Apr 21, 2010	35.36	35.49	34.69	35.36	7,462	+0.23(+0.64%)
Apr 20, 2010	35.10	35.53	34.86	35.14	1,077,275	+0.25(+0.73%)
Apr 19, 2010	35.04	35.25	34.23	34.88	2,008,051	-0.36(-1.03%)
Apr 16, 2010	35.93	36.33	35.09	35.24	2,334,858	-0.88(-2.44%)
Apr 15, 2010	36.36	36.52	35.94	36.13	1,954,029	-0.40(-1.10%)
Apr 14, 2010	36.38	36.65	36.21	36.53	1,403,478	+0.20(+0.54%)
Apr 13, 2010	36.30	36.56	36.01	36.33	1,700,615	-0.01(-0.03%)
Apr 12, 2010	36.82	37.07	36.27	36.34	1,811,400	-0.54(-1.46%)
Apr 09, 2010	36.78	37.21	36.66	36.88	1,845,922	+0.04(+0.11%)
Apr 08, 2010	35.93	36.85	35.63	36.84	1,981,363	+0.68(+1.87%)
Apr 07, 2010	36.57	36.84	36.01	36.17	2,439,381	-0.62(-1.68%)
Apr 06, 2010	35.84	36.78	35.84	36.78	1,809,225	+0.67(+1.85%)
Apr 05, 2010	35.87	36.20	35.70	36.12	1,415,450	+0.30(+0.85%)
Apr 01, 2010	35.23	35.81	35.81	35.81	2,086,346	+0.98(+2.81%)
Mar 31, 2010	34.34	35.04	34.10	34.83	2,068,712	+0.27(+0.79%)
Mar 30, 2010	34.63	34.85	34.25	34.56	2,188,637	-0.02(-0.06%)
Mar 29, 2010	34.52	35.29	34.50	34.58	1,516,344	+0.23(+0.66%)
Mar 26, 2010	34.55	34.91	34.08	34.35	1,671,183	-0.12(-0.34%)
Mar 25, 2010	34.67	35.39	34.40	34.47	2,619,851	+0.17(+0.49%)
Mar 24, 2010	34.02	34.70	33.83	34.30	2,252,268	+0.11(+0.32%)
Mar 23, 2010	33.58	34.30	33.22	34.20	1,852,972	+0.74(+2.20%)
Mar 22, 2010	33.27	33.56	32.96	33.46	3,281,823	+0.11(+0.32%)
Mar 19, 2010	33.04	33.67	32.99	33.35	2,869,982	+0.36(+1.10%)
Mar 18, 2010	34.41	34.99	32.82	32.99	2,859,417	-1.30(-3.80%)
Mar 17, 2010	33.65	34.69	33.51	34.29	2,737,604	+0.84(+2.52%)
Mar 16, 2010	32.85	33.45	32.68	33.45	1,719,400	+0.64(+1.94%)
Mar 15, 2010	32.61	32.84	32.61	32.81	2,099,191	+0.01(+0.03%)
Mar 12, 2010	32.34	33.08	32.30	32.80	2,269,221	+0.59(+1.83%)
Mar 11, 2010	31.86	32.33	31.49	32.22	2,681,565	+0.07(+0.21%)
Mar 10, 2010	30.76	32.22	30.67	32.15	3,793,587	+1.33(+4.33%)
Mar 09, 2010	29.89	31.20	29.81	30.81	3,844,066	+0.70(+2.31%)
Mar 08, 2010	30.43	30.59	29.99	30.12	1,832,334	-0.29(-0.97%)
Mar 05, 2010	29.87	30.47	29.71	30.41	2,270,987	+0.86(+2.92%)
Mar 04, 2010	29.17	29.86	29.27	29.55	3,034,844	+0.38(+1.31%)
Mar 03, 2010	29.38	29.71	28.91	29.17	2,418,061	-0.05(-0.17%)
Mar 02, 2010	29.67	29.89	29.17	29.22	2,842,134	-0.25(-0.86%)
Mar 01, 2010	29.30	29.66	28.99	29.47	2,036,761	+0.42(+1.45%)
Feb 26, 2010	28.41	29.25	28.16	29.05	2,809,510	+0.53(+1.86%)
Feb 25, 2010	27.52	28.60	27.32	28.52	2,384,951	+0.43(+1.54%)
Feb 24, 2010	27.50	28.32	27.47	28.09	2,231,482	+0.61(+2.21%)
Feb 23, 2010	27.68	27.89	27.29	27.48	2,968,183	-0.25(-0.88%)
Feb 22, 2010	27.80	28.04	27.51	27.73	1,815,274	-0.03(-0.11%)
Feb 19, 2010	27.21	28.03	27.11	27.76	2,728,056	+0.50(+1.83%)
Feb 18, 2010	26.50	27.42	26.47	27.26	3,334,581	+0.65(+2.43%)
Feb 17, 2010	27.05	27.27	26.51	26.61	2,383,968	-0.35(-1.31%)
Feb 16, 2010	26.41	27.01	26.20	26.96	2,249,722	+0.74(+2.80%)
Feb 12, 2010	25.89	26.23	26.23	26.23	1,971,765	+0.07(+0.26%)
Feb 11, 2010	25.54	26.24	25.47	26.16	2,763,797	+0.51(+1.99%)
Feb 10, 2010	25.97	26.15	25.09	25.65	2,053,268	-0.41(-1.58%)
Feb 09, 2010	26.11	26.46	25.82	26.06	2,966,631	+0.30(+1.18%)
Feb 08, 2010	26.33	26.51	25.59	25.76	2,901,789	-0.55(-2.09%)
Feb 05, 2010	25.44	26.34	25.25	26.31	4,647,368	+0.92(+3.63%)
Feb 04, 2010	26.37	26.37	25.26	25.38	4,394,299	-1.07(-4.04%)
Feb 03, 2010	27.36	27.51	26.40	26.45	2,846,189	-1.11(-4.02%)
Feb 02, 2010	26.94	27.75	26.82	27.56	3,310,265	+0.99(+3.74%)
Feb 01, 2010	26.77	26.98	26.46	26.57	3,669,539	-0.11(-0.42%)
Jan 29, 2010	27.44	28.33	26.38	26.68	4,684,609	-0.43(-1.59%)
Jan 28, 2010	28.74	29.46	26.88	27.11	6,768,632	-0.82(-2.95%)
Jan 27, 2010	28.96	29.18	27.32	27.93	6,080,856	-1.13(-3.88%)
Jan 26, 2010	28.88	29.45	28.56	29.06	3,030,512	+0.01(+0.03%)
Jan 25, 2010	29.29	29.59	28.86	29.05	2,757,112	+0.14(+0.47%)
Jan 22, 2010	29.26	30.50	28.87	28.91	3,725,076	-0.60(-2.03%)
Jan 21, 2010	31.34	31.53	29.37	29.51	4,486,027	-1.86(-5.94%)
Jan 20, 2010	31.36	31.68	31.10	31.37	3,000,218	-0.28(-0.90%)
Jan 19, 2010	31.04	31.71	30.68	31.66	2,905,721	+0.50(+1.60%)
Jan 15, 2010	31.66	31.16	31.16	31.16	2,228,885	-0.40(-1.27%)
Jan 14, 2010	31.97	32.36	31.50	31.56	1,491,047	-0.59(-1.83%)
Jan 13, 2010	32.22	32.40	31.85	32.15	1,851,761	+0.03(+0.09%)
Jan 12, 2010	32.01	32.45	31.66	32.12	3,124,697	+0.13(+0.40%)
Jan 11, 2010	33.88	34.17	31.93	31.99	4,462,672	-1.80(-5.34%)
Jan 08, 2010	34.00	34.18	33.59	33.79	2,414,026	-0.02(-0.06%)
Jan 07, 2010	33.68	33.93	33.33	33.81	2,217,554	+0.01(+0.03%)
Jan 06, 2010	33.71	34.11	33.48	33.80	2,050,813	+0.11(+0.32%)
Jan 05, 2010	33.64	33.97	33.46	33.70	1,632,478	-0.06(-0.17%)
Jan 04, 2010	32.32	34.15	32.23	33.75	2,825,385	+1.54(+4.78%)
Dec 31, 2009	32.62	32.22	32.22	32.22	733,914	-0.40(-1.23%)
Dec 30, 2009	32.77	32.95	32.39	32.62	936,008	-0.22(-0.66%)
Dec 29, 2009	32.99	33.25	32.56	32.83	1,034,440	-0.19(-0.56%)
Dec 28, 2009	33.37	33.54	32.83	33.02	1,088,452	-0.25(-0.77%)
Dec 24, 2009	32.94	33.39	32.91	33.27	697,969	+0.37(+1.13%)
Dec 23, 2009	32.61	33.07	32.40	32.90	1,416,578	+0.45(+1.39%)
Dec 22, 2009	32.07	32.49	31.84	32.45	1,208,752	+0.36(+1.13%)
Dec 21, 2009	31.66	32.29	31.60	32.09	2,000,436	+0.51(+1.61%)
Dec 18, 2009	31.09	31.72	30.77	31.58	3,209,137	+0.48(+1.54%)
Dec 17, 2009	31.49	31.67	31.07	31.10	1,688,130	-0.65(-2.04%)
Dec 16, 2009	31.84	32.07	31.54	31.75	1,748,560	-0.02(-0.06%)
Dec 15, 2009	32.31	32.31	31.66	31.76	1,149,127	-0.60(-1.85%)
Dec 14, 2009	32.48	32.49	32.12	32.36	2,254,402	+0.40(+1.26%)
Dec 11, 2009	32.30	32.34	31.79	31.96	1,764,763	-0.19(-0.58%)
Dec 10, 2009	31.97	32.33	31.93	32.15	1,662,626	+0.31(+0.99%)
Dec 09, 2009	31.45	31.90	30.92	31.83	1,928,660	+0.44(+1.40%)
Dec 08, 2009	31.18	31.53	30.81	31.39	3,095,567	-0.03(-0.09%)
Dec 07, 2009	30.25	31.52	29.93	31.42	3,630,196	+1.23(+4.06%)
Dec 04, 2009	30.38	31.14	29.66	30.20	2,438,266	+0.30(+1.02%)
Dec 03, 2009	29.56	30.71	29.56	29.89	4,562,592	+0.63(+2.14%)
Dec 02, 2009	30.21	30.70	29.25	29.27	4,109,969	-0.97(-3.21%)

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.

Owens-Illinois (NY: OI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Owens-Illinois (NY: OI )

Historical Prices

Sections

Services

Statesman Examiner