Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	24.53	24.60	24.03	24.46	5,823,829	-0.01(-0.03%)
Jul 29, 2010	24.81	24.87	24.02	24.47	6,361,882	-0.07(-0.29%)
Jul 28, 2010	24.54	24.96	24.46	24.54	373	-0.39(-1.58%)
Jul 27, 2010	24.94	25.42	24.67	24.94	498	-0.22(-0.89%)
Jul 26, 2010	24.97	25.20	24.77	25.16	3,771,252	-0.11(-0.42%)
Jul 23, 2010	24.66	25.29	24.66	25.27	4,229,756	+0.49(+1.96%)
Jul 22, 2010	24.18	24.98	24.18	24.78	3,669,529	+0.88(+3.68%)
Jul 21, 2010	24.44	24.59	23.70	23.90	6,299,660	-0.37(-1.54%)
Jul 20, 2010	24.27	24.32	23.38	24.27	8,394,276	+0.64(+2.72%)
Jul 19, 2010	23.17	23.82	23.14	23.63	6,796,005	+0.45(+1.93%)
Jul 16, 2010	23.18	23.64	23.08	23.18	5,549,578	-0.35(-1.51%)
Jul 15, 2010	23.53	23.81	23.30	23.54	4,574,702	+0.05(+0.20%)
Jul 14, 2010	23.48	23.68	23.32	23.49	2,942,376	-0.11(-0.47%)
Jul 13, 2010	23.14	23.70	23.13	23.60	4,210,440	+0.72(+3.13%)
Jul 12, 2010	22.68	23.09	22.67	22.89	4,756,429	+0.16(+0.72%)
Jul 09, 2010	22.73	22.87	22.62	22.73	4,796,569	+0.07(+0.29%)
Jul 08, 2010	22.71	23.03	22.61	22.66	9,091,480	+0.05(+0.23%)
Jul 07, 2010	22.28	22.66	22.21	22.61	6,383,811	+0.43(+1.95%)
Jul 06, 2010	22.55	22.71	22.00	22.17	2,595	-0.09(-0.41%)
Jul 02, 2010	22.27	22.60	22.13	22.27	3,139,335	-0.24(-1.08%)
Jul 01, 2010	22.51	22.67	22.03	22.51	5,107,317	-0.01(-0.06%)
Jun 30, 2010	22.80	23.10	22.44	22.52	3,323	-0.36(-1.58%)
Jun 29, 2010	23.25	23.41	22.74	22.88	4,711,552	-0.85(-3.57%)
Jun 25, 2010	23.73	23.92	23.54	23.73	6,729,111	-0.06(-0.25%)
Jun 24, 2010	24.16	24.23	23.66	23.79	3,915,189	-0.51(-2.11%)
Jun 23, 2010	24.06	24.40	23.85	24.30	4,302,692	+0.18(+0.73%)
Jun 22, 2010	24.81	25.01	24.10	24.12	3,666,997	-0.75(-3.01%)
Jun 21, 2010	25.30	25.50	24.69	24.87	3,341,298	-0.12(-0.50%)
Jun 18, 2010	25.00	25.28	24.92	25.00	3,861,204	-0.19(-0.76%)
Jun 17, 2010	25.69	25.70	25.04	25.19	4,055,630	-0.35(-1.39%)
Jun 16, 2010	25.21	25.62	25.11	25.54	6,846,409	+0.20(+0.78%)
Jun 15, 2010	24.73	25.34	24.66	25.34	3,776,256	+0.74(+3.02%)
Jun 14, 2010	24.81	25.00	24.59	24.60	4,611,866	+0.04(+0.16%)
Jun 11, 2010	24.23	24.62	24.03	24.56	3,553,453	+0.19(+0.78%)
Jun 10, 2010	24.04	24.39	24.03	24.37	4,380,192	+0.82(+3.47%)
Jun 09, 2010	23.71	24.15	23.44	23.56	3,576,744	+0.00(+0.00%)
Jun 08, 2010	23.55	23.73	23.11	23.56	5,034,354	-0.04(-0.17%)
Jun 07, 2010	23.68	24.11	23.58	23.60	7,436,803	+0.04(+0.17%)
Jun 04, 2010	23.56	24.50	23.43	23.56	8,008,113	-1.32(-5.30%)
Jun 03, 2010	24.92	25.11	24.72	24.88	4,259,946	+0.10(+0.40%)
Jun 02, 2010	24.18	24.78	24.17	24.78	1,224	+0.76(+3.15%)
Jun 01, 2010	24.52	24.75	24.01	24.02	4,653,667	-0.76(-3.08%)
May 28, 2010	24.78	25.30	24.71	24.78	4,970,662	-0.54(-2.14%)
May 27, 2010	25.03	25.34	24.82	25.33	4,012,642	+0.71(+2.86%)
May 26, 2010	24.54	25.05	24.46	24.62	7,561,640	+0.46(+1.92%)
May 25, 2010	23.99	24.18	23.65	24.16	10,224,705	-0.48(-1.96%)
May 24, 2010	25.03	25.17	24.63	24.64	6,765,607	-0.41(-1.64%)
May 21, 2010	24.54	25.21	24.33	25.05	6,468,064	+0.14(+0.58%)
May 20, 2010	25.09	25.47	24.88	24.91	6,797,549	-1.19(-4.55%)
May 19, 2010	26.33	26.52	25.92	26.10	6,746,136	-0.38(-1.43%)
May 18, 2010	27.08	27.35	26.32	26.48	153	-0.44(-1.65%)
May 17, 2010	26.97	27.04	26.36	26.92	4,104,779	+0.07(+0.27%)
May 14, 2010	26.85	27.19	26.50	26.85	5,258,723	-0.42(-1.56%)
May 13, 2010	27.44	27.64	27.22	27.27	4,094,226	-0.18(-0.64%)
May 12, 2010	27.31	27.53	27.10	27.45	3,942,266	+0.34(+1.25%)
May 11, 2010	27.20	27.37	27.06	27.11	6,535,663	+0.20(+0.73%)
May 10, 2010	26.72	26.93	26.67	26.91	6,601,992	+1.30(+5.07%)
May 07, 2010	26.38	26.50	25.44	25.61	10,327,974	-0.27(-1.03%)
May 06, 2010	26.94	27.39	24.95	25.88	8,406,324	-1.25(-4.60%)
May 05, 2010	26.98	27.16	26.83	27.13	5,724,934	-0.44(-1.61%)
May 04, 2010	28.07	28.09	27.25	27.57	6,737,583	-0.88(-3.08%)
May 03, 2010	27.93	28.47	27.90	28.45	4,383,805	+0.59(+2.11%)
Apr 30, 2010	28.22	28.41	27.78	27.86	4,968,836	-0.31(-1.09%)
Apr 29, 2010	27.71	28.23	27.56	28.17	5,556,354	+0.63(+2.28%)
Apr 28, 2010	27.48	27.77	27.39	27.54	10,652,611	+0.23(+0.84%)
Apr 27, 2010	28.06	28.21	27.22	27.31	6,611,145	-0.80(-2.83%)
Apr 26, 2010	28.34	28.42	28.10	28.11	5,300,685	-0.22(-0.76%)
Apr 23, 2010	28.11	28.32	27.96	28.32	5,338,367	+0.29(+1.05%)
Apr 22, 2010	27.87	28.04	27.42	28.03	6,065,584	+0.03(+0.12%)
Apr 21, 2010	28.00	28.46	27.80	28.00	274,037	-0.46(-1.63%)
Apr 20, 2010	28.36	28.79	28.18	28.46	12,646,794	+1.61(+5.98%)
Apr 19, 2010	26.40	26.89	26.36	26.85	4,954,001	+0.39(+1.46%)
Apr 16, 2010	26.78	26.95	26.46	26.47	6,272,990	-0.44(-1.63%)
Apr 15, 2010	27.25	27.46	26.89	26.91	9,441,589	+0.25(+0.96%)
Apr 14, 2010	26.19	27.06	26.19	26.65	9,866,258	+0.86(+3.32%)
Apr 13, 2010	25.61	25.94	25.61	25.80	6,091,120	+0.17(+0.66%)
Apr 12, 2010	25.83	25.86	25.57	25.63	2,613,861	-0.14(-0.53%)
Apr 09, 2010	25.64	25.94	25.44	25.76	5,074,293	+0.18(+0.69%)
Apr 08, 2010	25.39	25.71	25.20	25.59	3,584,850	+0.18(+0.72%)
Apr 07, 2010	25.71	25.72	25.39	25.40	4,522,119	-0.33(-1.27%)
Apr 06, 2010	25.59	25.85	25.24	25.73	3,982,595	+0.03(+0.10%)
Apr 05, 2010	25.33	25.78	25.33	25.71	3,824,644	+0.35(+1.36%)
Apr 01, 2010	25.14	25.36	25.36	25.36	6,522,303	+0.01(+0.05%)
Mar 31, 2010	25.14	25.67	24.81	25.35	7,249,757	-0.70(-2.68%)
Mar 30, 2010	25.80	26.15	25.69	26.04	3,057,560	+0.20(+0.78%)
Mar 29, 2010	26.03	26.13	25.78	25.84	3,071,938	-0.16(-0.60%)
Mar 26, 2010	26.03	26.21	25.95	26.00	3,403,859	+0.03(+0.10%)
Mar 25, 2010	26.09	26.31	25.97	25.97	4,696,518	+0.01(+0.05%)
Mar 24, 2010	25.93	26.14	25.86	25.96	5,017,522	-0.05(-0.18%)
Mar 23, 2010	25.93	26.07	25.71	26.01	3,161,185	+0.10(+0.40%)
Mar 22, 2010	25.45	25.97	25.34	25.90	3,200,888	+0.38(+1.48%)
Mar 19, 2010	25.93	25.93	25.42	25.52	4,658,712	-0.31(-1.21%)
Mar 18, 2010	25.94	25.98	25.71	25.84	2,168,597	-0.14(-0.55%)
Mar 17, 2010	25.63	26.06	25.63	25.98	2,663,876	+0.35(+1.38%)
Mar 16, 2010	25.59	25.69	25.46	25.63	2,086,633	+0.05(+0.20%)
Mar 15, 2010	25.46	25.58	25.40	25.57	2,800,046	-0.10(-0.38%)
Mar 12, 2010	25.74	25.77	25.45	25.67	2,336,448	+0.03(+0.13%)
Mar 11, 2010	25.31	25.66	25.16	25.64	2,994,701	+0.27(+1.08%)
Mar 10, 2010	24.94	25.40	24.88	25.37	3,613,320	+0.40(+1.60%)
Mar 09, 2010	24.76	25.08	24.65	24.97	2,606,238	+0.16(+0.63%)
Mar 08, 2010	24.73	24.87	24.70	24.81	1,817,776	-0.05(-0.18%)
Mar 05, 2010	24.66	24.91	24.58	24.86	3,872,206	+0.36(+1.47%)
Mar 04, 2010	24.58	24.68	24.37	24.50	3,005,012	-0.08(-0.32%)
Mar 03, 2010	24.48	24.67	24.46	24.58	2,933,528	+0.11(+0.45%)
Mar 02, 2010	24.61	24.70	24.41	24.47	3,790,882	-0.01(-0.05%)
Mar 01, 2010	23.80	24.52	23.76	24.48	3,970,270	+0.69(+2.89%)
Feb 26, 2010	23.84	24.04	23.72	23.79	4,930,591	+0.00(+0.00%)
Feb 25, 2010	23.52	23.81	23.49	23.79	3,418,422	-0.17(-0.70%)
Feb 24, 2010	23.97	24.15	23.85	23.96	2,455,998	+0.14(+0.57%)
Feb 23, 2010	24.02	24.11	23.80	23.82	3,145,813	-0.20(-0.84%)
Feb 22, 2010	24.10	24.18	23.94	24.02	2,326,971	-0.06(-0.24%)
Feb 19, 2010	23.87	24.21	23.71	24.08	5,028,088	+0.19(+0.79%)
Feb 18, 2010	23.61	24.22	23.55	23.89	5,774,246	+0.28(+1.18%)
Feb 17, 2010	23.48	23.70	23.30	23.61	5,305,593	+0.26(+1.11%)
Feb 16, 2010	23.09	23.39	22.87	23.35	4,359,198	+0.49(+2.13%)
Feb 12, 2010	22.78	22.87	22.87	22.87	5,584,702	-0.23(-1.01%)
Feb 11, 2010	23.22	23.29	22.70	23.10	5,666,789	-0.12(-0.53%)
Feb 10, 2010	23.36	23.36	22.79	23.22	6,268,672	+0.32(+1.42%)
Feb 09, 2010	22.77	23.09	22.71	22.90	5,849,345	+0.46(+2.06%)
Feb 08, 2010	22.96	22.98	22.44	22.44	5,062,227	-0.48(-2.10%)
Feb 05, 2010	23.19	23.20	22.59	22.92	5,513,045	-0.31(-1.34%)
Feb 04, 2010	23.81	23.92	23.22	23.23	3,419,871	-0.82(-3.40%)
Feb 03, 2010	23.94	24.13	23.75	24.05	4,929,149	+0.05(+0.22%)
Feb 02, 2010	23.35	24.01	23.32	24.00	4,078,485	+0.60(+2.58%)
Feb 01, 2010	23.14	23.50	23.03	23.39	4,211,737	+0.46(+2.02%)
Jan 29, 2010	23.43	23.52	22.82	22.93	4,599,581	-0.36(-1.53%)
Jan 28, 2010	23.46	23.64	23.22	23.29	2,903,703	-0.10(-0.42%)
Jan 27, 2010	23.74	23.78	23.19	23.39	4,429,928	-0.36(-1.50%)
Jan 26, 2010	23.73	24.00	23.54	23.74	3,827,358	-0.05(-0.19%)
Jan 25, 2010	23.83	23.86	23.68	23.79	2,822,684	+0.21(+0.91%)
Jan 22, 2010	24.02	24.11	23.56	23.57	4,030,677	-0.48(-2.00%)
Jan 21, 2010	24.32	24.69	24.02	24.06	3,948,836	-0.30(-1.23%)
Jan 20, 2010	24.37	24.61	24.24	24.35	4,743,733	-0.20(-0.82%)
Jan 19, 2010	24.40	24.69	24.38	24.56	3,508,567	+0.09(+0.37%)
Jan 15, 2010	24.75	24.46	24.46	24.46	3,416,029	-0.29(-1.18%)
Jan 14, 2010	25.17	25.33	24.71	24.76	5,306,961	-0.68(-2.68%)
Jan 13, 2010	25.16	25.50	25.16	25.44	2,801,057	+0.28(+1.11%)
Jan 12, 2010	25.37	25.46	25.01	25.16	3,484,771	-0.43(-1.68%)
Jan 11, 2010	25.58	25.76	25.54	25.59	2,129,184	+0.00(+0.00%)
Jan 08, 2010	25.15	25.69	25.07	25.59	2,979,651	+0.29(+1.16%)
Jan 07, 2010	25.41	25.47	25.15	25.30	3,879,527	-0.15(-0.59%)
Jan 06, 2010	25.54	25.66	25.35	25.45	3,849,161	-0.20(-0.79%)
Jan 05, 2010	25.69	25.73	25.44	25.65	2,782,954	-0.09(-0.35%)
Jan 04, 2010	25.66	25.82	25.57	25.74	2,571,890	+0.31(+1.20%)
Dec 31, 2009	25.83	25.43	25.43	25.43	1,522,288	-0.45(-1.73%)
Dec 30, 2009	25.76	25.89	25.58	25.88	1,831,618	+0.05(+0.20%)
Dec 29, 2009	25.76	25.89	25.68	25.83	2,324,647	+0.09(+0.35%)
Dec 28, 2009	25.77	25.87	25.59	25.74	2,006,200	-0.04(-0.15%)
Dec 24, 2009	25.59	25.79	25.54	25.78	1,146,915	+0.18(+0.71%)
Dec 23, 2009	25.24	25.66	25.14	25.59	2,436,054	+0.34(+1.36%)
Dec 22, 2009	25.28	25.40	25.13	25.25	2,817,736	+0.01(+0.05%)
Dec 21, 2009	25.04	25.33	24.88	25.24	3,003,576	+0.29(+1.17%)
Dec 18, 2009	24.86	24.95	24.59	24.95	4,963,928	+0.48(+1.96%)
Dec 17, 2009	24.69	24.71	24.39	24.46	3,035,420	-0.36(-1.44%)
Dec 16, 2009	24.61	24.93	24.57	24.82	3,396,916	+0.27(+1.08%)
Dec 15, 2009	24.20	24.67	24.15	24.56	2,930,482	+0.18(+0.72%)
Dec 14, 2009	24.36	24.42	24.24	24.38	2,308,834	+0.31(+1.30%)
Dec 11, 2009	24.02	24.21	23.99	24.07	2,768,892	+0.10(+0.43%)
Dec 10, 2009	23.71	24.06	23.68	23.96	2,708,871	+0.47(+1.98%)
Dec 09, 2009	23.45	23.60	23.27	23.50	2,074,716	+0.03(+0.14%)
Dec 08, 2009	23.51	23.51	23.09	23.47	3,313,501	-0.19(-0.79%)
Dec 07, 2009	23.70	24.04	23.51	23.65	3,311,191	-0.14(-0.57%)
Dec 04, 2009	23.93	23.93	23.38	23.79	5,326,845	+0.05(+0.19%)
Dec 03, 2009	24.05	24.23	23.70	23.74	2,485,991	-0.17(-0.70%)
Dec 02, 2009	23.78	23.97	23.67	23.91	2,108,682	+0.07(+0.30%)
Dec 01, 2009	23.93	24.13	23.76	23.84	4,124,787	+0.08(+0.35%)
Nov 30, 2009	23.60	23.80	23.22	23.76	4,253,822	+0.20(+0.85%)
Nov 27, 2009	23.25	23.67	22.99	23.56	1,408,586	-0.28(-1.17%)
Nov 25, 2009	23.63	23.87	23.51	23.84	2,197,964	+0.19(+0.79%)
Nov 24, 2009	23.62	23.68	23.39	23.65	2,397,431	+0.02(+0.08%)
Nov 23, 2009	23.59	24.06	23.54	23.63	3,519,036	+0.25(+1.05%)
Nov 20, 2009	23.41	23.42	23.07	23.38	2,485,398	-0.03(-0.11%)
Nov 19, 2009	23.72	23.84	23.23	23.41	2,984,155	-0.50(-2.11%)
Nov 18, 2009	24.03	24.23	23.71	23.91	2,261,422	-0.19(-0.81%)
Nov 17, 2009	23.85	24.15	23.83	24.11	3,577,713	+0.21(+0.89%)
Nov 16, 2009	23.76	24.12	23.75	23.89	3,833,639	+0.23(+0.98%)
Nov 13, 2009	23.38	23.69	23.27	23.66	3,506,411	+0.36(+1.56%)
Nov 12, 2009	23.63	23.71	23.21	23.30	2,436,014	-0.32(-1.37%)
Nov 11, 2009	23.94	23.94	23.38	23.62	2,312,579	-0.03(-0.14%)
Nov 10, 2009	23.59	23.75	23.49	23.65	2,198,012	-0.01(-0.03%)
Nov 09, 2009	23.28	23.66	23.12	23.66	2,520,931	+0.57(+2.47%)
Nov 06, 2009	22.97	23.23	22.70	23.09	3,669,026	+0.08(+0.34%)
Nov 05, 2009	22.56	23.07	22.45	23.01	3,032,467	+0.60(+2.65%)
Nov 04, 2009	22.79	22.96	22.39	22.42	4,277,408	-0.26(-1.14%)
Nov 03, 2009	22.28	22.75	22.22	22.68	4,128,155	+0.23(+1.01%)
Nov 02, 2009	22.19	22.68	22.19	22.45	4,670,698	+0.27(+1.23%)
Oct 30, 2009	22.68	22.96	22.15	22.18	5,426,928	-0.74(-3.22%)
Oct 29, 2009	22.55	23.07	22.48	22.92	3,262,055	+0.56(+2.49%)
Oct 28, 2009	22.77	22.85	22.30	22.36	5,461,585	-0.54(-2.37%)
Oct 27, 2009	23.01	23.21	22.84	22.90	4,396,233	-0.01(-0.06%)
Oct 26, 2009	23.18	23.52	22.87	22.92	3,375,302	-0.28(-1.23%)
Oct 23, 2009	23.23	23.29	23.08	23.20	3,562,175	-0.39(-1.67%)
Oct 22, 2009	23.67	23.76	23.36	23.60	4,798,958	+0.15(+0.63%)
Oct 21, 2009	24.33	24.62	23.41	23.45	7,335,355	-1.18(-4.81%)
Oct 20, 2009	24.94	25.06	24.61	24.63	4,886,244	-0.58(-2.28%)
Oct 19, 2009	24.71	25.30	24.51	25.21	4,304,470	+0.58(+2.36%)
Oct 16, 2009	24.82	24.88	24.44	24.62	4,033,099	-0.28(-1.14%)
Oct 15, 2009	24.45	24.91	24.29	24.91	3,325,756	+0.39(+1.58%)
Oct 14, 2009	24.07	24.60	24.02	24.52	3,715,353	+0.72(+3.04%)
Oct 13, 2009	23.67	23.96	23.67	23.80	2,579,193	+0.10(+0.41%)
Oct 12, 2009	23.98	24.00	23.40	23.70	2,063,117	+0.19(+0.80%)
Oct 09, 2009	23.69	23.78	23.17	23.51	4,744,582	-0.24(-1.01%)
Oct 08, 2009	23.81	23.95	23.69	23.75	3,583,401	+0.17(+0.74%)
Oct 07, 2009	23.52	23.69	23.38	23.58	2,364,984	-0.03(-0.11%)
Oct 06, 2009	23.48	23.89	23.32	23.60	2,974,127	+0.18(+0.77%)
Oct 05, 2009	23.08	23.58	22.95	23.42	3,016,731	+0.32(+1.37%)
Oct 02, 2009	23.36	23.46	22.89	23.10	4,992,578	-0.40(-1.71%)
Oct 01, 2009	23.85	24.39	23.49	23.51	4,818,699	-0.39(-1.65%)
Sep 30, 2009	24.47	24.47	23.72	23.90	5,506,776	-0.62(-2.53%)
Sep 29, 2009	24.23	24.70	24.23	24.52	2,510,067	+0.16(+0.66%)
Sep 28, 2009	23.75	24.47	23.65	24.36	1,994,010	+0.74(+3.13%)
Sep 25, 2009	23.87	24.02	23.53	23.62	2,649,224	-0.30(-1.27%)
Sep 24, 2009	24.32	24.32	23.80	23.93	2,529,265	-0.29(-1.20%)
Sep 23, 2009	24.42	24.68	24.22	24.22	2,823,289	-0.25(-1.01%)
Sep 22, 2009	24.64	24.72	24.45	24.46	2,729,550	-0.06(-0.24%)
Sep 21, 2009	24.53	24.61	24.27	24.52	1,547,572	-0.11(-0.45%)
Sep 18, 2009	24.72	24.90	24.60	24.63	3,810,585	+0.03(+0.11%)
Sep 17, 2009	24.53	24.73	24.24	24.61	3,492,485	+0.63(+2.62%)
Sep 16, 2009	23.95	24.54	23.82	23.98	2,740,106	-0.03(-0.13%)
Sep 15, 2009	24.13	24.15	23.70	24.01	4,384,717	-0.14(-0.59%)
Sep 14, 2009	23.98	24.19	23.85	24.15	1,645,092	-0.05(-0.19%)
Sep 11, 2009	23.97	24.22	23.74	24.20	2,776,983	+0.22(+0.92%)
Sep 10, 2009	23.86	23.98	23.75	23.98	3,295,266	+0.12(+0.49%)
Sep 09, 2009	23.52	24.00	23.43	23.86	3,777,011	+0.32(+1.35%)
Sep 08, 2009	23.30	23.65	23.18	23.54	3,163,895	+0.36(+1.53%)
Sep 04, 2009	22.83	23.21	22.70	23.19	2,620,897	+0.42(+1.85%)
Sep 03, 2009	23.00	23.00	22.64	22.77	3,544,280	-0.08(-0.37%)
Sep 02, 2009	22.99	23.05	22.66	22.85	3,928,625	-0.44(-1.89%)
Sep 01, 2009	23.38	23.72	23.21	23.29	4,296,038	-0.21(-0.88%)
Aug 31, 2009	23.66	23.87	23.29	23.50	2,283,503	-0.37(-1.55%)
Aug 28, 2009	24.15	24.18	23.53	23.87	2,179,948	-0.19(-0.78%)
Aug 27, 2009	24.12	24.15	23.54	24.06	2,093,010	-0.17(-0.72%)
Aug 26, 2009	24.18	24.32	23.96	24.23	2,862,741	+0.05(+0.19%)
Aug 25, 2009	24.00	24.34	23.77	24.18	3,174,917	+0.28(+1.19%)
Aug 24, 2009	23.69	24.29	23.66	23.90	3,174,331	+0.27(+1.12%)
Aug 21, 2009	23.29	23.77	23.11	23.63	2,893,038	+0.46(+1.98%)
Aug 20, 2009	22.87	23.28	22.55	23.18	2,854,248	+0.32(+1.39%)
Aug 19, 2009	22.24	22.92	22.11	22.86	3,443,868	+0.42(+1.87%)
Aug 18, 2009	22.46	22.74	22.37	22.44	3,463,171	+0.05(+0.20%)
Aug 17, 2009	22.66	22.67	22.28	22.39	2,104,858	-0.47(-2.07%)
Aug 14, 2009	23.05	23.23	22.61	22.86	2,423,929	-0.29(-1.26%)
Aug 13, 2009	22.51	23.18	22.34	23.16	3,230,647	+0.74(+3.29%)
Aug 12, 2009	22.44	22.77	22.41	22.42	6,038,365	-0.19(-0.83%)
Aug 11, 2009	23.01	23.03	22.51	22.61	2,638,181	-0.41(-1.77%)
Aug 10, 2009	23.26	23.37	22.86	23.01	3,225,787	-0.27(-1.17%)
Aug 07, 2009	22.74	23.34	22.60	23.29	3,429,137	+0.86(+3.84%)
Aug 06, 2009	22.66	22.92	22.34	22.42	3,088,265	-0.13(-0.57%)
Aug 05, 2009	22.37	22.80	22.23	22.55	2,526,921	+0.06(+0.26%)
Aug 04, 2009	22.46	22.60	22.24	22.50	2,686,970	-0.09(-0.40%)

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.

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services

Log In Using Your Account

Omnicom Group (NY: OMC )

Historical Prices

Sections

Services