Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	17.80	17.48	17.48	17.48	3,977,149	-0.33(-1.86%)
Dec 30, 2009	17.87	17.91	17.67	17.81	4,135,550	-0.20(-1.09%)
Dec 29, 2009	17.86	18.07	17.79	18.01	5,363,977	+0.20(+1.10%)
Dec 28, 2009	17.92	18.10	17.76	17.81	4,313,029	+0.02(+0.08%)
Dec 24, 2009	17.63	17.82	17.58	17.80	2,455,541	+0.26(+1.46%)
Dec 23, 2009	17.71	17.75	17.43	17.54	5,438,861	-0.08(-0.43%)
Dec 22, 2009	17.41	17.71	17.20	17.62	10,897,736	+0.21(+1.21%)
Dec 21, 2009	17.85	17.98	17.40	17.41	8,646,040	-0.25(-1.40%)
Dec 18, 2009	17.65	17.70	17.30	17.65	10,587,073	+0.16(+0.90%)
Dec 17, 2009	17.98	17.99	17.47	17.50	10,902,940	-0.81(-4.43%)
Dec 16, 2009	18.01	18.45	17.94	18.31	7,581,540	+0.55(+3.09%)
Dec 15, 2009	18.14	18.14	17.71	17.76	6,756,775	-0.46(-2.52%)
Dec 14, 2009	18.23	18.37	18.10	18.22	7,677,213	+0.09(+0.50%)
Dec 11, 2009	18.22	18.26	17.70	18.13	7,461,876	+0.07(+0.37%)
Dec 10, 2009	17.93	18.25	17.86	18.06	6,703,420	+0.20(+1.14%)
Dec 09, 2009	17.92	17.97	17.52	17.86	5,477,796	-0.03(-0.17%)
Dec 08, 2009	17.82	18.00	17.69	17.89	6,883,300	-0.09(-0.50%)
Dec 07, 2009	18.46	18.68	17.91	17.98	8,844,065	-0.56(-3.04%)
Dec 04, 2009	18.69	18.79	18.11	18.54	10,638,538	+0.33(+1.82%)
Dec 03, 2009	19.20	19.51	18.15	18.21	15,793,293	-0.80(-4.19%)
Dec 02, 2009	18.67	19.20	18.35	19.01	12,017,706	+0.61(+3.31%)
Dec 01, 2009	18.63	18.80	18.30	18.40	10,943,910	+0.02(+0.08%)
Nov 30, 2009	17.98	18.41	17.89	18.38	12,919,188	+0.56(+3.12%)
Nov 27, 2009	17.96	18.27	17.76	17.83	8,365,098	-1.04(-5.50%)
Nov 25, 2009	19.19	19.19	18.73	18.86	5,439,364	-0.02(-0.12%)
Nov 24, 2009	18.99	19.08	18.61	18.89	7,097,099	-0.16(-0.83%)
Nov 23, 2009	19.16	19.45	18.92	19.04	8,440,374	+0.26(+1.36%)
Nov 20, 2009	18.89	19.04	18.60	18.79	7,470,692	-0.24(-1.26%)
Nov 19, 2009	19.29	19.46	18.80	19.03	8,085,179	-0.49(-2.50%)
Nov 18, 2009	19.10	19.88	19.00	19.52	10,556,653	+0.45(+2.36%)
Nov 17, 2009	18.86	19.22	18.66	19.07	8,182,091	+0.05(+0.28%)
Nov 16, 2009	18.88	19.31	18.83	19.01	9,516,293	+0.47(+2.51%)
Nov 13, 2009	18.63	18.81	18.29	18.55	10,543,650	-0.10(-0.52%)
Nov 12, 2009	19.10	19.29	18.49	18.65	9,078,980	-0.65(-3.39%)
Nov 11, 2009	19.03	19.54	19.01	19.30	9,490,060	+0.51(+2.72%)
Nov 10, 2009	18.87	19.00	18.61	18.79	7,173,171	+0.36(+1.96%)
Nov 09, 2009	18.54	19.13	18.26	18.43	10,923,613	+0.32(+1.78%)
Nov 06, 2009	17.62	18.28	17.59	18.10	11,053,434	+0.33(+1.86%)
Nov 05, 2009	18.51	18.64	17.65	17.77	18,342,936	-0.59(-3.23%)
Nov 04, 2009	20.61	20.61	18.13	18.37	36,183,728	-1.04(-5.34%)
Nov 03, 2009	18.37	19.57	18.07	19.40	16,918,382	+0.76(+4.07%)
Nov 02, 2009	18.71	19.31	18.13	18.65	13,302,501	+0.22(+1.18%)
Oct 30, 2009	19.22	19.26	18.10	18.43	17,620,084	-0.86(-4.48%)
Oct 29, 2009	18.24	19.42	18.17	19.29	17,318,572	+1.80(+10.31%)
Oct 28, 2009	17.98	18.10	17.41	17.49	15,284,319	-0.62(-3.40%)
Oct 27, 2009	18.36	18.86	18.04	18.10	12,974,600	-0.17(-0.95%)
Oct 26, 2009	19.62	19.86	18.13	18.28	14,936,737	-1.19(-6.10%)
Oct 23, 2009	19.58	19.69	19.36	19.46	9,916,876	-0.75(-3.72%)
Oct 22, 2009	20.03	20.27	19.21	20.22	15,352,135	+0.72(+3.70%)
Oct 21, 2009	20.04	20.59	19.43	19.49	13,130,587	-0.50(-2.48%)
Oct 20, 2009	19.90	20.16	19.89	19.99	10,572,127	-0.68(-3.31%)
Oct 19, 2009	20.94	21.10	20.52	20.67	12,821,229	+0.05(+0.22%)
Oct 16, 2009	20.68	20.92	20.34	20.63	12,847,894	-0.59(-2.76%)
Oct 15, 2009	20.87	21.42	20.77	21.22	12,003,097	-0.17(-0.77%)
Oct 14, 2009	20.92	21.46	20.34	21.38	18,619,552	+1.39(+6.95%)
Oct 13, 2009	21.33	21.49	19.76	19.99	25,283,790	-1.45(-6.76%)
Oct 12, 2009	22.01	22.24	21.33	21.44	11,290,865	-0.50(-2.26%)
Oct 09, 2009	21.74	22.14	21.54	21.94	9,152,299	-0.01(-0.03%)
Oct 08, 2009	21.91	22.17	21.58	21.94	14,742,508	+0.44(+2.03%)
Oct 07, 2009	20.95	21.57	20.91	21.51	12,586,722	+0.23(+1.06%)
Oct 06, 2009	20.58	21.67	20.49	21.28	29,374,786	+1.56(+7.89%)
Oct 05, 2009	19.28	19.74	18.97	19.73	12,453,882	+0.86(+4.54%)
Oct 02, 2009	17.89	19.16	17.33	18.87	26,317,268	+0.09(+0.48%)
Oct 01, 2009	19.90	20.19	18.67	18.78	23,416,986	-1.13(-5.70%)
Sep 30, 2009	20.90	21.44	19.81	19.92	22,248,950	-0.71(-3.43%)
Sep 29, 2009	21.61	21.79	20.46	20.62	17,622,928	-0.70(-3.28%)
Sep 28, 2009	19.49	21.59	19.39	21.32	24,846,966	+1.90(+9.79%)
Sep 25, 2009	19.46	19.88	19.01	19.42	9,699,549	-0.24(-1.22%)
Sep 24, 2009	20.25	20.53	19.18	19.66	16,329,671	-0.52(-2.57%)
Sep 23, 2009	20.51	20.97	20.13	20.18	13,083,507	-0.34(-1.65%)
Sep 22, 2009	20.66	21.03	20.38	20.52	14,434,072	+0.40(+1.98%)
Sep 21, 2009	20.07	20.39	19.55	20.12	11,570,928	-0.33(-1.62%)
Sep 18, 2009	20.63	20.86	19.99	20.45	16,835,456	-0.10(-0.48%)
Sep 17, 2009	20.96	21.56	20.16	20.55	20,777,328	+0.91(+4.66%)
Sep 16, 2009	19.52	21.20	19.25	19.63	30,968,732	+0.51(+2.69%)
Sep 15, 2009	19.80	19.82	19.01	19.12	15,142,690	-0.23(-1.20%)
Sep 14, 2009	18.35	19.40	18.07	19.35	15,366,432	+0.85(+4.59%)
Sep 11, 2009	18.46	18.90	18.10	18.50	21,497,718	+0.84(+4.77%)
Sep 10, 2009	17.29	18.86	16.89	17.66	33,160,740	+0.37(+2.13%)
Sep 09, 2009	16.70	17.61	16.53	17.29	12,347,115	+0.44(+2.59%)
Sep 08, 2009	17.16	17.25	16.68	16.86	10,044,810	+0.17(+0.99%)
Sep 04, 2009	16.61	16.69	16.06	16.69	10,098,346	+0.32(+1.93%)
Sep 03, 2009	16.26	16.38	15.71	16.38	12,914,855	+0.67(+4.26%)
Sep 02, 2009	15.53	16.31	15.26	15.71	25,716,244	-0.06(-0.38%)
Sep 01, 2009	17.65	17.80	15.67	15.77	37,546,584	-2.06(-11.55%)
Aug 31, 2009	17.54	17.92	17.38	17.83	15,057,576	-0.33(-1.82%)
Aug 28, 2009	18.19	18.37	17.55	18.16	25,137,176	+0.39(+2.20%)
Aug 27, 2009	16.99	18.03	16.84	17.77	31,375,458	+0.51(+2.96%)
Aug 26, 2009	17.36	17.44	16.56	17.25	43,701,388	+0.26(+1.50%)
Aug 25, 2009	16.21	17.08	16.20	17.00	25,953,046	+1.18(+7.46%)
Aug 24, 2009	15.98	16.80	15.71	15.82	25,942,496	+0.37(+2.38%)
Aug 21, 2009	15.33	15.92	15.18	15.45	20,179,670	+0.54(+3.63%)
Aug 20, 2009	14.50	15.24	14.47	14.91	22,837,234	+0.54(+3.77%)
Aug 19, 2009	13.99	14.53	13.99	14.37	13,907,436	-0.14(-0.98%)
Aug 18, 2009	14.18	14.56	13.72	14.51	13,628,331	+0.92(+6.75%)
Aug 17, 2009	13.82	14.08	13.35	13.59	19,756,354	-1.04(-7.10%)
Aug 14, 2009	14.74	14.80	14.35	14.63	14,519,880	-0.14(-0.92%)
Aug 13, 2009	15.18	15.18	14.44	14.77	28,051,176	+0.11(+0.77%)
Aug 12, 2009	13.62	15.17	13.57	14.65	41,871,928	+0.98(+7.14%)
Aug 11, 2009	13.84	13.96	13.19	13.68	24,096,090	-0.30(-2.15%)
Aug 10, 2009	14.49	14.86	13.72	13.98	24,671,548	-0.41(-2.82%)
Aug 07, 2009	14.05	14.68	13.66	14.38	35,460,368	+1.01(+7.53%)
Aug 06, 2009	12.93	14.15	12.93	13.38	49,644,028	+0.98(+7.88%)
Aug 05, 2009	12.41	12.53	12.04	12.40	33,828,580	+0.22(+1.84%)
Aug 04, 2009	12.02	12.44	11.93	12.18	28,105,130	-0.05(-0.42%)
Aug 03, 2009	12.83	12.87	12.14	12.23	26,826,918	-0.17(-1.33%)
Jul 31, 2009	12.69	12.70	12.13	12.39	27,023,332	-0.38(-2.94%)
Jul 30, 2009	11.95	13.04	11.72	12.77	49,843,440	+1.53(+13.57%)
Jul 29, 2009	11.03	11.63	10.90	11.24	25,438,268	+0.15(+1.35%)
Jul 28, 2009	11.54	11.79	11.01	11.09	24,218,824	-0.89(-7.46%)
Jul 27, 2009	11.78	12.02	11.29	11.99	22,451,994	+0.70(+6.19%)
Jul 24, 2009	10.63	11.45	10.57	11.29	29,469,600	+0.48(+4.45%)
Jul 23, 2009	9.319	10.90	9.289	10.81	39,375,096	+1.56(+16.91%)
Jul 22, 2009	8.905	9.304	8.853	9.244	11,303,086	+0.16(+1.74%)
Jul 21, 2009	9.108	9.244	8.973	9.086	11,745,485	+0.07(+0.75%)
Jul 20, 2009	9.033	9.146	8.853	9.018	9,952,122	+0.11(+1.18%)
Jul 17, 2009	9.078	9.153	8.793	8.913	10,464,551	-0.14(-1.50%)
Jul 16, 2009	8.860	9.161	8.718	9.048	11,412,100	+0.11(+1.26%)
Jul 15, 2009	8.680	9.078	8.642	8.936	15,059,517	+0.53(+6.35%)
Jul 14, 2009	8.612	8.620	8.304	8.402	10,264,024	-0.10(-1.15%)
Jul 13, 2009	8.319	8.500	8.229	8.500	15,069,294	+0.59(+7.51%)
Jul 10, 2009	8.004	8.116	7.703	7.906	10,158,243	-0.18(-2.23%)
Jul 09, 2009	7.793	8.259	7.756	8.086	17,899,022	+0.44(+5.70%)
Jul 08, 2009	8.056	8.079	7.515	7.650	29,457,210	-0.46(-5.65%)
Jul 07, 2009	8.394	8.605	8.094	8.109	13,194,815	-0.29(-3.49%)
Jul 06, 2009	8.387	8.552	8.229	8.402	13,159,907	-0.01(-0.09%)
Jul 02, 2009	8.763	8.808	8.387	8.409	13,504,622	-0.59(-6.52%)
Jul 01, 2009	8.981	9.176	8.936	8.996	10,710,327	+0.08(+0.84%)
Jun 30, 2009	9.146	9.304	8.797	8.921	13,350,653	-0.17(-1.90%)
Jun 29, 2009	9.161	9.236	8.785	9.093	14,593,495	+0.17(+1.94%)
Jun 26, 2009	8.951	9.244	8.793	8.921	20,001,162	-0.17(-1.90%)
Jun 25, 2009	8.763	9.199	8.755	9.093	21,242,800	+0.37(+4.22%)
Jun 24, 2009	8.740	9.206	8.605	8.725	23,005,316	+0.27(+3.20%)
Jun 23, 2009	8.485	8.635	8.011	8.455	24,064,016	+0.20(+2.46%)
Jun 22, 2009	9.093	9.093	8.222	8.252	27,163,996	-1.03(-11.09%)
Jun 19, 2009	9.319	9.522	9.161	9.281	24,134,060	+0.28(+3.09%)
Jun 18, 2009	8.507	9.131	8.425	9.003	18,975,932	+0.59(+6.96%)
Jun 17, 2009	8.973	8.973	8.312	8.417	22,386,938	-0.56(-6.20%)
Jun 16, 2009	8.860	9.401	8.710	8.973	28,829,104	-0.38(-4.06%)
Jun 15, 2009	9.454	9.514	8.552	9.353	34,667,636	-0.38(-3.90%)
Jun 12, 2009	10.15	10.22	9.619	9.732	27,149,594	-0.85(-8.03%)
Jun 11, 2009	10.39	10.84	10.32	10.58	17,956,534	+0.28(+2.70%)
Jun 10, 2009	10.91	11.01	10.24	10.30	17,416,790	-0.43(-3.99%)
Jun 09, 2009	10.90	11.01	10.61	10.73	16,817,676	-0.38(-3.45%)
Jun 08, 2009	11.08	11.26	11.02	11.12	12,012,172	-0.08(-0.74%)
Jun 05, 2009	11.46	11.61	10.99	11.20	14,063,355	-0.02(-0.20%)
Jun 04, 2009	11.19	11.45	10.99	11.22	17,166,174	+0.04(+0.34%)
Jun 03, 2009	11.54	11.65	11.08	11.18	13,179,502	-0.62(-5.28%)
Jun 02, 2009	11.49	11.99	11.33	11.81	20,322,334	+0.40(+3.49%)
Jun 01, 2009	11.03	11.65	10.91	11.41	23,168,880	+0.63(+5.86%)
May 29, 2009	10.87	10.97	10.42	10.78	28,344,002	+0.02(+0.14%)
May 28, 2009	11.21	11.39	10.34	10.76	30,621,842	-0.30(-2.72%)
May 27, 2009	11.36	14.18	10.99	11.06	21,852,228	-0.05(-0.47%)
May 26, 2009	11.16	11.35	10.68	11.12	26,009,512	-0.17(-1.53%)
May 22, 2009	11.77	11.84	11.27	11.29	15,802,891	-0.30(-2.59%)
May 21, 2009	11.48	11.84	11.18	11.59	21,245,206	-0.21(-1.78%)
May 20, 2009	12.51	12.82	11.73	11.80	28,337,506	-0.29(-2.42%)
May 19, 2009	12.29	12.63	11.75	12.09	33,455,996	-0.24(-1.95%)
May 18, 2009	11.51	12.40	11.27	12.33	36,919,924	+1.36(+12.40%)
May 15, 2009	12.63	12.68	10.52	10.97	91,129,800	-0.11(-1.02%)
May 14, 2009	9.191	11.55	9.153	11.08	49,403,776	+1.65(+17.44%)
May 13, 2009	10.23	10.45	9.356	9.439	32,484,774	-1.47(-13.44%)
May 12, 2009	12.44	12.48	10.60	10.90	40,671,084	-1.13(-9.37%)
May 11, 2009	12.81	13.00	11.92	12.03	36,211,280	-1.62(-11.84%)
May 08, 2009	12.39	13.65	12.29	13.65	38,580,540	+1.93(+16.45%)
May 07, 2009	12.65	12.94	11.45	11.72	57,208,460	+0.39(+3.48%)
May 06, 2009	10.13	11.58	9.890	11.33	54,814,628	+1.72(+17.92%)
May 05, 2009	9.161	10.51	9.161	9.604	39,339,172	+0.15(+1.59%)
May 04, 2009	8.259	9.514	8.154	9.454	39,932,792	+1.52(+19.13%)
May 01, 2009	7.726	8.823	7.387	7.936	60,099,236	-0.68(-7.93%)
Apr 30, 2009	8.394	9.214	8.297	8.620	46,098,988	+0.44(+5.42%)
Apr 29, 2009	7.425	8.267	7.410	8.177	30,436,934	+0.85(+11.59%)
Apr 28, 2009	7.079	7.590	7.064	7.327	17,004,008	+0.12(+1.67%)
Apr 27, 2009	6.831	7.493	6.831	7.207	17,414,092	+0.00(+0.00%)
Apr 24, 2009	7.448	7.515	7.139	7.207	25,811,306	-0.18(-2.44%)
Apr 23, 2009	7.703	7.703	7.019	7.387	25,239,598	+0.11(+1.55%)
Apr 22, 2009	7.327	7.711	7.057	7.275	30,705,368	-0.35(-4.54%)
Apr 21, 2009	6.508	7.741	6.433	7.620	31,070,968	+0.77(+11.31%)
Apr 20, 2009	7.959	8.259	6.839	6.846	26,292,998	-1.56(-18.52%)
Apr 17, 2009	8.146	8.515	7.823	8.402	26,005,036	+0.22(+2.66%)
Apr 16, 2009	8.402	8.417	7.846	8.184	22,926,834	+0.05(+0.55%)
Apr 15, 2009	7.470	8.139	7.215	8.139	24,723,052	+0.56(+7.44%)
Apr 14, 2009	8.808	8.868	7.568	7.575	33,041,954	-1.11(-12.80%)
Apr 13, 2009	7.763	8.928	7.628	8.688	29,641,834	+0.57(+7.04%)
Apr 09, 2009	7.778	8.124	7.455	8.116	38,839,340	+0.91(+12.62%)
Apr 08, 2009	8.049	8.567	6.974	7.207	89,993,208	+0.86(+13.49%)
Apr 07, 2009	6.839	7.019	6.320	6.350	33,943,004	-0.72(-10.20%)
Apr 06, 2009	6.260	7.154	6.125	7.072	33,471,644	+0.50(+7.67%)
Apr 03, 2009	5.779	6.576	5.644	6.568	25,874,364	+0.61(+10.21%)
Apr 02, 2009	6.388	6.441	5.907	5.960	36,815,112	+0.20(+3.39%)
Apr 01, 2009	5.561	5.990	5.381	5.764	37,134,796	-0.14(-2.29%)
Mar 31, 2009	5.298	6.200	4.900	5.899	62,497,280	+0.11(+1.82%)
Mar 30, 2009	6.523	6.636	5.749	5.794	31,030,852	-1.35(-18.84%)
Mar 26, 2009	7.215	7.275	6.771	7.139	27,932,066	+0.17(+2.37%)
Mar 25, 2009	7.124	7.545	6.230	6.974	38,461,516	+0.17(+2.54%)
Mar 24, 2009	6.613	7.327	6.388	6.801	39,533,652	-0.19(-2.69%)
Mar 23, 2009	6.456	6.989	6.425	6.989	38,753,016	+1.26(+22.05%)
Mar 20, 2009	5.945	6.087	5.464	5.727	29,766,952	-0.57(-9.07%)
Mar 19, 2009	7.102	7.267	5.990	6.298	49,777,384	-0.34(-5.10%)
Mar 18, 2009	5.185	6.861	5.110	6.636	68,463,784	+1.28(+23.84%)
Mar 17, 2009	5.170	5.554	4.892	5.358	41,483,332	+0.44(+8.85%)
Mar 16, 2009	5.464	5.982	4.907	4.922	50,626,000	-0.37(-6.96%)
Mar 13, 2009	4.832	5.576	4.584	5.291	0	+0.67(+14.47%)
Mar 12, 2009	3.998	4.810	3.690	4.622	45,687,352	+0.55(+13.47%)
Mar 11, 2009	4.216	4.396	3.682	4.073	40,699,464	+0.17(+4.43%)
Mar 10, 2009	3.457	3.930	3.292	3.900	39,584,296	+0.82(+26.59%)
Mar 09, 2009	2.615	3.434	2.548	3.081	37,212,960	+0.36(+13.26%)
Mar 06, 2009	3.232	3.284	2.503	2.720	0	-0.38(-12.35%)
Mar 05, 2009	3.660	3.735	2.766	3.104	53,030,184	-0.76(-19.65%)
Mar 04, 2009	4.066	4.208	3.059	3.863	65,351,056	-0.05(-1.34%)
Mar 02, 2009	4.404	4.434	3.915	3.915	36,358,160	-0.67(-14.59%)
Feb 27, 2009	4.825	4.870	4.321	4.584	0	-0.85(-15.63%)
Feb 26, 2009	5.681	5.884	5.268	5.433	31,569,540	+0.14(+2.70%)
Feb 25, 2009	5.937	5.937	4.975	5.291	48,428,304	-0.73(-12.11%)
Feb 24, 2009	5.178	6.456	4.584	6.020	54,857,164	+1.00(+19.91%)
Feb 23, 2009	6.125	6.200	4.847	5.020	40,979,892	-0.08(-1.62%)
Feb 20, 2009	5.155	5.629	4.321	5.103	62,344,832	-0.71(-12.16%)
Feb 19, 2009	7.966	8.019	5.546	5.809	55,782,756	-1.89(-24.51%)
Feb 18, 2009	7.718	8.026	6.989	7.696	30,290,952	+0.20(+2.61%)
Feb 17, 2009	8.657	8.785	7.402	7.500	34,358,076	-1.86(-19.90%)
Feb 13, 2009	9.582	9.740	9.251	9.364	19,259,248	-0.06(-0.64%)
Feb 12, 2009	9.627	9.672	8.936	9.424	31,121,910	-0.78(-7.66%)
Feb 11, 2009	10.14	10.51	9.732	10.21	19,586,054	+0.40(+4.06%)
Feb 10, 2009	10.42	11.30	9.695	9.807	33,296,874	-1.49(-13.17%)
Feb 09, 2009	10.94	11.93	10.70	11.30	41,932,440	+1.77(+18.53%)
Feb 06, 2009	9.018	9.770	8.011	9.529	93,652,608	-1.81(-15.97%)
Feb 05, 2009	11.10	12.08	10.52	11.34	31,159,088	+0.39(+3.57%)
Feb 04, 2009	11.27	11.64	10.85	10.95	18,583,862	-0.03(-0.27%)
Feb 03, 2009	11.66	11.90	10.74	10.98	20,704,480	-0.38(-3.37%)
Feb 02, 2009	10.78	11.84	9.890	11.36	36,192,564	+1.47(+14.89%)
Jan 30, 2009	11.76	11.99	9.642	9.890	0	-1.68(-14.55%)
Jan 29, 2009	12.44	12.74	11.42	11.57	20,353,814	-1.74(-13.04%)
Jan 28, 2009	11.87	13.66	11.80	13.31	26,855,504	+2.34(+21.39%)
Jan 27, 2009	10.85	11.27	10.51	10.96	12,241,757	+0.41(+3.84%)
Jan 26, 2009	10.66	11.76	10.47	10.56	20,127,542	-0.04(-0.35%)
Jan 23, 2009	8.627	10.69	8.267	10.60	22,348,348	+1.44(+15.76%)
Jan 22, 2009	9.507	9.747	8.830	9.153	18,998,616	-0.98(-9.71%)
Jan 21, 2009	9.131	10.26	8.875	10.14	21,844,104	+1.49(+17.20%)
Jan 20, 2009	10.06	10.52	8.650	8.650	19,248,150	-1.72(-16.59%)
Jan 16, 2009	10.65	10.97	9.469	10.37	16,125,218	+0.45(+4.55%)
Jan 15, 2009	10.38	10.60	9.071	9.920	23,893,406	-0.44(-4.28%)
Jan 14, 2009	11.12	11.18	10.15	10.36	18,207,528	-1.24(-10.69%)
Jan 13, 2009	10.86	11.96	10.24	11.60	20,042,572	+0.50(+4.47%)
Jan 12, 2009	13.60	13.61	10.90	11.11	24,149,852	-2.54(-18.61%)
Jan 09, 2009	13.96	14.19	13.46	13.65	11,477,913	-0.24(-1.73%)
Jan 08, 2009	13.29	14.24	12.96	13.89	15,215,988	+0.43(+3.18%)
Jan 07, 2009	14.39	14.50	13.36	13.46	15,696,421	-1.33(-8.99%)
Jan 06, 2009	13.20	14.96	13.16	14.79	23,405,158	+1.84(+14.22%)
Jan 05, 2009	12.63	13.62	12.19	12.95	16,738,695	+0.11(+0.82%)
Jan 02, 2009	12.54	13.00	11.84	12.84	11,980,286	+0.50(+4.08%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services