Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	42.73	43.49	42.69	43.21	2,275,338	+0.43(+1.00%)
Jul 30, 2009	42.11	43.49	41.97	42.78	3,017,549	+1.02(+2.44%)
Jul 29, 2009	41.35	42.16	41.27	41.76	1,837,811	-0.10(-0.24%)
Jul 28, 2009	41.42	42.01	41.24	41.86	2,208,847	+0.34(+0.82%)
Jul 27, 2009	41.67	42.03	41.16	41.52	1,953,021	+0.01(+0.03%)
Jul 24, 2009	41.40	41.65	40.99	41.51	221	-0.26(-0.63%)
Jul 23, 2009	39.97	42.23	39.91	41.77	3,703,111	+1.58(+3.93%)
Jul 22, 2009	39.81	40.58	39.29	40.19	1,713,848	+0.12(+0.31%)
Jul 21, 2009	40.22	40.34	39.32	40.07	1,981,052	-0.07(-0.16%)
Jul 20, 2009	39.67	40.21	39.56	40.13	2,850,051	+0.80(+2.04%)
Jul 17, 2009	39.42	39.71	38.81	39.33	3,309,103	-0.50(-1.26%)
Jul 16, 2009	39.49	40.07	38.81	39.83	2,598,102	+0.20(+0.51%)
Jul 15, 2009	39.07	40.09	38.78	39.63	4,440,692	+0.95(+2.45%)
Jul 14, 2009	38.56	38.98	37.83	38.68	2,197,670	+0.13(+0.34%)
Jul 13, 2009	37.53	38.67	36.96	38.55	4,417,344	+1.39(+3.73%)
Jul 10, 2009	37.21	37.67	36.53	37.16	2,585,513	-0.20(-0.54%)
Jul 09, 2009	37.81	38.18	37.23	37.36	3,157,775	-0.39(-1.04%)
Jul 08, 2009	38.17	38.45	37.02	37.76	4,523,665	+0.02(+0.06%)
Jul 07, 2009	39.12	39.12	37.61	37.73	3,820,505	-1.55(-3.94%)
Jul 06, 2009	37.56	39.34	37.40	39.28	4,414,538	+1.47(+3.89%)
Jul 02, 2009	38.94	39.42	37.64	37.81	4,146,230	-1.79(-4.51%)
Jul 01, 2009	39.38	39.85	39.10	39.60	3,083,543	+0.61(+1.57%)
Jun 30, 2009	38.35	39.33	38.08	38.98	3,237,407	+0.55(+1.42%)
Jun 29, 2009	38.59	38.59	37.92	38.44	2,794,780	-0.06(-0.15%)
Jun 26, 2009	38.45	38.80	37.73	38.50	6,315,608	-0.02(-0.05%)
Jun 25, 2009	37.67	38.53	37.63	38.51	2,739,990	+0.46(+1.20%)
Jun 24, 2009	37.31	38.20	37.31	38.06	3,255,901	+1.02(+2.75%)
Jun 23, 2009	36.13	37.78	36.13	37.04	3,343,853	+0.22(+0.60%)
Jun 22, 2009	38.13	38.23	36.79	36.82	4,393,754	-1.71(-4.44%)
Jun 19, 2009	38.81	38.81	37.86	38.53	4,153,169	+0.24(+0.64%)
Jun 18, 2009	38.02	38.55	37.80	38.28	3,471,261	+0.42(+1.12%)
Jun 17, 2009	38.47	38.79	37.54	37.86	3,487,824	-0.61(-1.59%)
Jun 16, 2009	38.93	39.31	38.04	38.47	2,816,285	-1.20(-3.02%)
Jun 15, 2009	39.79	39.97	38.36	39.67	4,927,223	-0.61(-1.52%)
Jun 12, 2009	39.07	40.37	38.82	40.28	3,832,830	+1.22(+3.12%)
Jun 11, 2009	39.42	39.79	39.04	39.06	4,071,372	-0.43(-1.10%)
Jun 10, 2009	39.97	40.04	38.79	39.50	5,117,964	-0.14(-0.35%)
Jun 09, 2009	39.72	39.80	39.02	39.63	2,772,751	+0.18(+0.45%)
Jun 08, 2009	39.29	39.90	38.64	39.45	3,669,738	-0.13(-0.32%)
Jun 05, 2009	41.00	41.00	39.29	39.58	3,687,118	-0.98(-2.41%)
Jun 04, 2009	40.13	40.76	39.20	40.56	5,395,598	+1.17(+2.98%)
Jun 03, 2009	38.70	39.53	38.61	39.38	4,397,427	+0.39(+0.99%)
Jun 02, 2009	39.54	39.88	38.77	39.00	5,029,990	-0.93(-2.34%)
Jun 01, 2009	39.82	41.06	39.12	39.93	6,864,211	+0.27(+0.69%)
May 29, 2009	39.14	39.66	38.28	39.66	4,849,985	+0.63(+1.62%)
May 28, 2009	39.03	39.30	37.66	39.03	5,276,008	+0.43(+1.13%)
May 27, 2009	40.18	40.28	38.43	38.59	7,196,407	-1.51(-3.76%)
May 26, 2009	38.28	40.32	37.86	40.10	6,354,587	+1.96(+5.15%)
May 22, 2009	38.43	39.13	38.07	38.13	3,829,664	-0.18(-0.48%)
May 21, 2009	37.54	38.86	37.23	38.32	4,105,711	+0.00(+0.00%)
May 20, 2009	39.03	40.03	38.13	38.32	4,398,126	-0.20(-0.51%)
May 19, 2009	38.90	39.59	38.15	38.51	4,527,762	-0.79(-2.01%)
May 18, 2009	37.12	39.71	36.78	39.31	7,285,990	+2.75(+7.52%)
May 15, 2009	37.16	37.71	36.00	36.55	5,765,971	-1.21(-3.20%)
May 14, 2009	36.79	38.13	36.37	37.76	5,785,772	+1.08(+2.95%)
May 13, 2009	37.50	37.96	36.58	36.68	6,160,362	-1.60(-4.18%)
May 12, 2009	37.79	39.00	36.88	38.28	6,094,771	+0.82(+2.18%)
May 11, 2009	38.63	38.82	37.33	37.47	6,174,332	-2.02(-5.11%)
May 08, 2009	37.97	39.57	36.25	39.48	8,765,245	+2.10(+5.60%)
May 07, 2009	39.90	39.91	36.57	37.39	6,449,221	-1.41(-3.64%)
May 06, 2009	37.99	39.01	36.75	38.80	7,434,079	+0.70(+1.83%)
May 05, 2009	40.15	40.15	37.30	38.10	7,737,668	-2.83(-6.91%)
May 04, 2009	39.48	41.00	38.12	40.93	7,773,918	+2.43(+6.33%)
May 01, 2009	39.66	39.93	38.07	38.50	5,080,143	-1.31(-3.29%)
Apr 30, 2009	39.66	40.37	39.09	39.81	6,631,350	+0.27(+0.69%)
Apr 29, 2009	38.41	39.66	37.88	39.53	6,178,538	+1.96(+5.23%)
Apr 28, 2009	38.01	38.49	37.14	37.57	5,128,557	-0.84(-2.19%)
Apr 27, 2009	39.12	39.62	37.42	38.41	7,763,773	-1.52(-3.80%)
Apr 24, 2009	38.20	40.69	37.70	39.92	8,907,358	+1.88(+4.93%)
Apr 23, 2009	36.15	38.35	35.96	38.05	6,546,906	+2.04(+5.65%)
Apr 22, 2009	37.77	38.38	36.01	36.01	12,051,628	-2.85(-7.32%)
Apr 21, 2009	34.94	38.86	34.32	38.86	11,009,755	+3.56(+10.09%)
Apr 20, 2009	37.84	38.34	35.13	35.30	8,212,747	-3.30(-8.55%)
Apr 17, 2009	38.10	39.39	37.38	38.60	8,656,496	+0.14(+0.37%)
Apr 16, 2009	38.34	40.37	36.55	38.45	8,388,811	+0.46(+1.21%)
Apr 15, 2009	34.34	38.26	34.11	38.00	9,123,830	+2.90(+8.26%)
Apr 14, 2009	37.44	37.79	34.85	35.10	9,536,851	-3.27(-8.53%)
Apr 13, 2009	38.04	39.07	37.06	38.37	8,199,626	-0.35(-0.89%)
Apr 09, 2009	36.30	38.85	35.77	38.72	10,482,265	+3.71(+10.61%)
Apr 08, 2009	34.26	35.41	33.95	35.00	6,752,882	+1.11(+3.29%)
Apr 07, 2009	36.15	36.27	33.80	33.89	8,155,067	-3.19(-8.59%)
Apr 06, 2009	36.25	37.70	35.80	37.07	8,105,670	+0.10(+0.26%)
Apr 03, 2009	34.39	37.27	33.57	36.98	9,057,020	+2.22(+6.39%)
Apr 02, 2009	33.13	35.28	32.66	34.76	8,592,684	+2.16(+6.63%)
Apr 01, 2009	32.02	33.00	31.74	32.60	6,673,980	-0.30(-0.91%)
Mar 31, 2009	30.99	32.97	30.99	32.89	8,507,249	+2.09(+6.78%)
Mar 30, 2009	31.24	31.84	30.59	30.80	6,600,370	-3.37(-9.86%)
Mar 26, 2009	33.70	34.17	31.49	34.17	8,346,641	+1.40(+4.29%)
Mar 25, 2009	32.52	33.22	30.36	32.77	9,113,602	+0.37(+1.14%)
Mar 24, 2009	34.49	35.23	31.87	32.40	9,165,966	-2.84(-8.06%)
Mar 23, 2009	32.43	35.29	32.39	35.24	10,672,501	+4.55(+14.84%)
Mar 20, 2009	33.16	33.16	30.68	30.68	9,237,380	-3.03(-8.98%)
Mar 19, 2009	35.45	35.45	32.83	33.71	7,882,740	-1.22(-3.48%)
Mar 18, 2009	33.52	35.18	32.54	34.93	10,147,358	+0.93(+2.74%)
Mar 17, 2009	31.26	34.03	31.08	33.99	8,748,844	+2.55(+8.10%)
Mar 16, 2009	34.18	34.47	31.32	31.45	8,176,245	-2.35(-6.96%)
Mar 13, 2009	34.33	34.45	32.37	33.80	0	-0.77(-2.24%)
Mar 12, 2009	32.44	34.92	32.34	34.57	10,816,612	+1.88(+5.75%)
Mar 11, 2009	34.49	34.49	32.08	32.69	10,126,414	-1.49(-4.37%)
Mar 10, 2009	30.86	34.19	29.96	34.19	14,498,513	+4.24(+14.15%)
Mar 09, 2009	28.24	30.05	28.08	29.95	7,865,777	+0.88(+3.01%)
Mar 06, 2009	28.71	29.51	27.00	29.07	0	+0.46(+1.62%)
Mar 05, 2009	28.08	29.65	28.08	28.61	9,572,906	-1.13(-3.80%)
Mar 04, 2009	30.69	30.69	29.23	29.74	8,641,159	-0.21(-0.70%)
Mar 02, 2009	32.00	32.35	29.64	29.95	11,912,156	-3.08(-9.34%)
Feb 27, 2009	30.63	34.24	30.40	33.03	0	+1.62(+5.16%)
Feb 26, 2009	32.88	33.45	31.26	31.41	6,880,697	-0.76(-2.35%)
Feb 25, 2009	32.86	33.72	31.23	32.17	7,172,512	-1.07(-3.22%)
Feb 24, 2009	30.94	33.52	30.65	33.24	8,578,519	+2.66(+8.68%)
Feb 23, 2009	32.62	33.24	30.36	30.58	6,747,554	-2.20(-6.72%)
Feb 20, 2009	29.83	32.86	29.50	32.79	0	+2.09(+6.81%)
Feb 19, 2009	33.23	33.45	30.37	30.70	7,832,686	-2.13(-6.49%)
Feb 18, 2009	32.79	33.27	31.54	32.83	4,766,865	+0.68(+2.11%)
Feb 17, 2009	32.76	33.32	31.89	32.15	8,131,656	-2.10(-6.12%)
Feb 13, 2009	36.59	36.73	34.16	34.24	5,725,913	-2.62(-7.11%)
Feb 12, 2009	36.23	37.23	34.53	36.86	6,639,422	-0.07(-0.18%)
Feb 11, 2009	36.08	37.04	35.22	36.93	4,900,185	+0.98(+2.72%)
Feb 10, 2009	38.54	39.14	35.72	35.95	5,948,560	-3.19(-8.15%)
Feb 09, 2009	38.64	39.26	37.81	39.14	3,239,007	+0.44(+1.14%)
Feb 06, 2009	37.30	39.00	36.73	38.70	0	+1.95(+5.31%)
Feb 05, 2009	36.67	38.09	35.33	36.75	6,649,628	-0.51(-1.37%)
Feb 04, 2009	37.51	38.60	36.88	37.26	5,166,212	+0.08(+0.22%)
Feb 03, 2009	37.69	37.83	36.14	37.18	5,788,485	-0.67(-1.78%)
Feb 02, 2009	36.08	38.06	35.42	37.85	6,117,104	+1.02(+2.76%)
Jan 30, 2009	38.54	39.14	36.09	36.83	0	-1.07(-2.83%)
Jan 29, 2009	41.07	41.07	37.72	37.91	8,556,542	-3.76(-9.03%)
Jan 28, 2009	40.04	41.90	39.00	41.67	7,682,812	+2.74(+7.05%)
Jan 27, 2009	38.80	39.04	37.64	38.92	3,974,911	+0.76(+1.98%)
Jan 26, 2009	38.44	39.44	37.28	38.17	5,316,224	+0.14(+0.38%)
Jan 23, 2009	35.76	38.25	35.72	38.03	0	+1.24(+3.37%)
Jan 22, 2009	38.35	39.28	36.58	36.79	6,921,527	-2.86(-7.21%)
Jan 21, 2009	37.30	39.75	35.39	39.64	7,184,861	+3.97(+11.13%)
Jan 20, 2009	38.73	40.28	35.56	35.67	7,254,876	-4.42(-11.02%)
Jan 16, 2009	39.48	40.26	37.66	40.09	0	+1.64(+4.26%)
Jan 15, 2009	37.38	39.32	35.93	38.45	5,243,807	+0.99(+2.64%)
Jan 14, 2009	37.45	38.16	36.96	37.47	4,823,185	-1.13(-2.92%)
Jan 13, 2009	37.08	39.14	36.41	38.59	4,913,643	+0.64(+1.69%)
Jan 12, 2009	39.56	39.72	37.63	37.95	4,854,905	-1.11(-2.85%)
Jan 09, 2009	40.66	41.07	38.79	39.06	4,439,249	-1.21(-3.02%)
Jan 08, 2009	41.10	41.10	39.65	40.28	4,634,172	-0.96(-2.32%)
Jan 07, 2009	43.02	43.34	41.08	41.23	4,642,135	-2.87(-6.51%)
Jan 06, 2009	43.50	44.33	42.28	44.10	6,136,832	+1.18(+2.76%)
Jan 05, 2009	44.44	45.11	42.69	42.92	5,142,325	-2.08(-4.62%)
Jan 02, 2009	47.33	47.56	44.97	45.00	0	-2.33(-4.93%)
Jan 01, 2009	44.62	47.58	44.62	47.33	0	+0.00(+0.00%)
Dec 31, 2008	44.62	47.58	44.62	47.33	4,048,773	+2.64(+5.90%)
Dec 30, 2008	42.29	44.91	42.29	44.69	2,963,749	+1.94(+4.54%)
Dec 29, 2008	43.71	43.77	41.82	42.75	2,872,740	-1.75(-3.93%)
Dec 26, 2008	43.66	44.70	43.32	44.50	0	+0.66(+1.51%)
Dec 24, 2008	44.12	44.47	43.50	43.84	1,001,745	-0.07(-0.16%)
Dec 23, 2008	44.76	45.47	43.60	43.91	3,373,757	-0.26(-0.58%)
Dec 22, 2008	44.12	44.84	42.50	44.17	4,651,931	-0.67(-1.49%)
Dec 19, 2008	43.09	44.93	42.25	44.84	5,001,094	+1.95(+4.55%)
Dec 18, 2008	45.70	46.44	42.26	42.88	5,546,046	-2.95(-6.44%)
Dec 17, 2008	44.98	47.97	43.79	45.84	7,280,964	+0.30(+0.65%)
Dec 16, 2008	40.47	45.54	40.09	45.54	8,599,594	+5.39(+13.42%)
Dec 15, 2008	41.41	41.41	38.85	40.15	6,143,132	-0.80(-1.95%)
Dec 12, 2008	37.53	41.45	36.59	40.95	0	+2.52(+6.55%)
Dec 11, 2008	43.61	44.12	37.95	38.43	10,821,939	-6.57(-14.61%)
Dec 10, 2008	42.63	45.16	42.16	45.00	5,369,780	+2.81(+6.66%)
Dec 09, 2008	45.10	45.35	41.77	42.19	7,160,398	-3.64(-7.95%)
Dec 08, 2008	42.29	45.84	41.28	45.84	7,196,224	+4.45(+10.76%)
Dec 05, 2008	37.82	41.86	37.54	41.38	0	+2.55(+6.58%)
Dec 04, 2008	38.87	41.50	38.11	38.83	7,923,971	-1.07(-2.67%)
Dec 03, 2008	37.06	40.32	36.32	39.89	9,130,310	+1.33(+3.44%)
Dec 02, 2008	34.75	39.27	34.63	38.57	13,683,098	+4.73(+13.97%)
Dec 01, 2008	40.36	40.63	33.32	33.84	8,359,827	-7.77(-18.67%)
Nov 28, 2008	43.25	43.37	41.42	41.61	2,833,076	-1.80(-4.14%)
Nov 26, 2008	41.54	43.50	40.23	43.41	5,936,168	+1.30(+3.10%)
Nov 25, 2008	42.31	43.92	39.44	42.10	9,349,996	+0.99(+2.42%)
Nov 24, 2008	36.36	42.16	35.73	41.11	10,479,487	+5.39(+15.08%)
Nov 21, 2008	32.88	36.78	32.45	35.72	13,664,255	+3.68(+11.48%)
Nov 20, 2008	33.52	35.95	31.27	32.04	10,370,939	-2.17(-6.35%)
Nov 19, 2008	38.04	38.50	33.44	34.22	7,616,665	-4.24(-11.02%)
Nov 18, 2008	38.13	40.46	35.92	38.45	5,562,100	+0.38(+1.00%)
Nov 17, 2008	38.10	39.95	36.95	38.07	5,422,204	-0.30(-0.79%)
Nov 14, 2008	40.87	42.27	37.96	38.38	0	-4.09(-9.63%)
Nov 13, 2008	39.18	43.41	38.13	42.47	7,405,318	+3.32(+8.49%)
Nov 12, 2008	41.14	41.38	38.93	39.14	7,911,110	-2.82(-6.72%)
Nov 11, 2008	41.69	42.37	40.55	41.97	4,896,181	-1.07(-2.49%)
Nov 10, 2008	45.90	46.80	42.48	43.04	3,607,950	-2.21(-4.88%)
Nov 07, 2008	43.93	46.22	42.95	45.25	0	+2.61(+6.12%)
Nov 06, 2008	45.47	45.49	42.06	42.64	4,045,674	-2.70(-5.96%)
Nov 05, 2008	48.91	48.98	44.60	45.34	4,442,563	-4.55(-9.13%)
Nov 04, 2008	48.16	50.26	47.79	49.90	3,355,945	+2.49(+5.26%)
Nov 03, 2008	48.69	49.22	46.69	47.40	2,478,081	-1.12(-2.31%)
Oct 31, 2008	46.50	50.54	45.76	48.52	0	+1.32(+2.79%)
Oct 30, 2008	46.59	47.51	45.01	47.21	3,249,687	+1.81(+3.99%)
Oct 29, 2008	46.99	48.25	43.95	45.40	4,069,244	-2.05(-4.33%)
Oct 28, 2008	40.65	47.56	39.32	47.45	5,396,106	+7.86(+19.87%)
Oct 27, 2008	41.75	43.65	39.29	39.59	2,935,947	-2.17(-5.19%)
Oct 24, 2008	40.16	43.84	40.04	41.75	0	-2.11(-4.81%)
Oct 23, 2008	43.29	44.03	39.09	43.86	5,484,397	+1.53(+3.61%)
Oct 22, 2008	44.06	45.31	41.06	42.33	4,414,192	-2.60(-5.78%)
Oct 21, 2008	47.33	47.50	44.73	44.93	2,948,988	-2.17(-4.61%)
Oct 20, 2008	46.23	47.25	44.70	47.10	2,531,663	+1.21(+2.65%)
Oct 17, 2008	45.29	47.74	43.62	45.88	0	+0.02(+0.05%)
Oct 16, 2008	44.88	46.46	41.97	45.86	5,656,437	+1.49(+3.37%)
Oct 15, 2008	48.02	48.02	42.50	44.37	6,545,037	-4.93(-10.00%)
Oct 14, 2008	52.33	52.74	45.25	49.30	4,940,287	-3.05(-5.82%)
Oct 13, 2008	51.77	52.74	48.64	52.34	6,514,793	+1.86(+3.68%)
Oct 10, 2008	40.38	50.49	39.54	50.49	0	+8.51(+20.28%)
Oct 09, 2008	47.49	48.59	41.97	41.97	6,975,741	-4.73(-10.13%)
Oct 08, 2008	45.30	48.02	44.92	46.71	5,725,588	+0.48(+1.04%)
Oct 07, 2008	50.18	50.55	45.72	46.22	5,751,183	-3.77(-7.54%)
Oct 06, 2008	51.25	51.27	48.96	49.99	4,724,145	-2.41(-4.60%)
Oct 03, 2008	56.26	57.14	52.17	52.40	0	-2.81(-5.09%)
Oct 02, 2008	58.54	58.54	54.58	55.21	3,909,060	-3.61(-6.14%)
Oct 01, 2008	58.32	59.27	57.27	58.83	4,425,311	-0.12(-0.20%)
Sep 30, 2008	56.34	59.83	54.26	58.95	4,439,697	+3.88(+7.04%)
Sep 29, 2008	56.82	57.84	54.03	55.07	3,844,422	-3.08(-5.29%)
Sep 26, 2008	54.34	58.58	54.06	58.15	0	+2.58(+4.65%)
Sep 25, 2008	53.66	55.99	53.23	55.56	2,575,581	+1.41(+2.59%)
Sep 24, 2008	54.79	55.27	53.45	54.16	2,389,019	-0.43(-0.79%)
Sep 23, 2008	55.38	56.64	53.96	54.59	4,145,609	-0.66(-1.20%)
Sep 22, 2008	59.60	59.84	54.14	55.25	3,883,712	-4.74(-7.91%)
Sep 19, 2008	59.91	61.01	57.20	59.99	0	+0.46(+0.78%)
Sep 18, 2008	53.30	59.53	51.93	59.53	7,775,674	+7.83(+15.14%)
Sep 17, 2008	52.96	54.63	51.22	51.70	4,366,630	-2.66(-4.88%)
Sep 16, 2008	49.05	54.57	48.82	54.36	5,568,058	+5.72(+11.75%)
Sep 15, 2008	51.65	53.36	48.64	48.64	4,783,754	-4.65(-8.73%)
Sep 12, 2008	52.11	53.33	51.78	53.29	0	+0.40(+0.77%)
Sep 11, 2008	50.30	52.95	49.98	52.89	3,406,777	+1.54(+3.00%)
Sep 10, 2008	53.21	53.30	50.46	51.34	3,886,292	-1.29(-2.45%)
Sep 09, 2008	55.30	55.37	51.90	52.64	4,758,981	-2.79(-5.04%)
Sep 08, 2008	54.77	55.69	53.71	55.43	4,142,071	+2.73(+5.17%)
Sep 05, 2008	52.69	52.86	51.48	52.70	0	-0.29(-0.54%)
Sep 04, 2008	53.66	54.55	52.87	52.99	2,712,057	-1.55(-2.85%)
Sep 03, 2008	53.94	54.64	53.57	54.54	2,502,366	+0.33(+0.60%)
Sep 02, 2008	54.12	54.64	53.51	54.21	3,722,344	+1.63(+3.10%)
Aug 29, 2008	52.86	53.37	52.30	52.58	0	-0.85(-1.58%)
Aug 28, 2008	52.13	53.65	52.13	53.43	1,916,767	+1.48(+2.85%)
Aug 27, 2008	51.80	52.49	51.05	51.95	1,452,154	+0.40(+0.79%)
Aug 26, 2008	51.09	51.86	50.11	51.54	2,214,934	+0.73(+1.44%)
Aug 25, 2008	52.00	52.15	50.58	50.81	2,041,569	-1.70(-3.23%)
Aug 22, 2008	50.91	52.96	50.75	52.50	0	+2.19(+4.34%)
Aug 21, 2008	50.56	50.87	50.02	50.32	2,804,361	-0.95(-1.86%)
Aug 20, 2008	50.66	51.42	49.89	51.27	2,706,212	+0.74(+1.46%)
Aug 19, 2008	51.43	51.58	50.16	50.53	3,207,903	-1.86(-3.55%)
Aug 18, 2008	52.71	53.19	51.77	52.39	3,580,498	-0.26(-0.50%)
Aug 15, 2008	52.29	53.15	51.64	52.65	0	+0.36(+0.68%)
Aug 14, 2008	49.77	52.87	49.77	52.30	2,447,169	+1.52(+3.00%)
Aug 13, 2008	51.44	51.80	49.95	50.77	2,032,312	-0.70(-1.35%)
Aug 12, 2008	52.42	52.86	50.90	51.47	3,006,970	-1.08(-2.06%)
Aug 11, 2008	51.55	53.17	49.42	52.55	3,389,441	+0.76(+1.46%)
Aug 08, 2008	47.85	53.10	47.78	51.80	6,708,371	+4.10(+8.60%)
Aug 07, 2008	48.72	49.73	46.96	47.69	4,597,256	-2.49(-4.97%)
Aug 06, 2008	50.75	50.84	49.89	50.19	2,814,353	-0.86(-1.69%)
Aug 05, 2008	49.28	51.22	48.69	51.05	2,772,726	+2.49(+5.12%)
Aug 04, 2008	48.18	49.19	47.44	48.56	2,361,683	+0.15(+0.31%)

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.

Public Storage (NY: PSA )

Historical Prices

Sections

Services

Log In Using Your Account

Public Storage (NY: PSA )

Historical Prices

Sections

Services