Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	17.54	17.93	17.39	17.83	15,055,383	-0.33(-1.82%)
Aug 28, 2009	18.19	18.37	17.55	18.16	25,133,516	+0.39(+2.20%)
Aug 27, 2009	16.99	18.03	16.84	17.77	31,370,890	+0.51(+2.96%)
Aug 26, 2009	17.36	17.44	16.57	17.26	43,695,024	+0.26(+1.50%)
Aug 25, 2009	16.21	17.08	16.21	17.00	25,949,266	+1.18(+7.46%)
Aug 24, 2009	15.99	16.80	15.71	15.82	25,938,718	+0.37(+2.38%)
Aug 21, 2009	15.33	15.92	15.18	15.45	20,176,732	+0.54(+3.63%)
Aug 20, 2009	14.51	15.24	14.48	14.91	22,833,910	+0.54(+3.77%)
Aug 19, 2009	14.00	14.54	14.00	14.37	13,905,411	-0.14(-0.98%)
Aug 18, 2009	14.18	14.57	13.72	14.51	13,626,347	+0.92(+6.75%)
Aug 17, 2009	13.82	14.08	13.35	13.60	19,753,478	-1.04(-7.10%)
Aug 14, 2009	14.75	14.80	14.35	14.63	14,517,766	-0.14(-0.92%)
Aug 13, 2009	15.18	15.18	14.45	14.77	28,047,092	+0.11(+0.77%)
Aug 12, 2009	13.62	15.18	13.58	14.66	41,865,832	+0.98(+7.14%)
Aug 11, 2009	13.84	13.96	13.19	13.68	24,092,582	-0.30(-2.15%)
Aug 10, 2009	14.49	14.86	13.72	13.98	24,667,956	-0.41(-2.82%)
Aug 07, 2009	14.06	14.69	13.66	14.39	35,455,204	+1.01(+7.53%)
Aug 06, 2009	12.93	14.15	12.93	13.38	49,636,800	+0.98(+7.88%)
Aug 05, 2009	12.41	12.53	12.04	12.40	33,823,656	+0.22(+1.84%)
Aug 04, 2009	12.03	12.44	11.94	12.18	28,101,038	-0.05(-0.42%)
Aug 03, 2009	12.83	12.87	12.15	12.23	26,823,014	-0.17(-1.33%)
Jul 31, 2009	12.70	12.70	12.13	12.39	27,019,398	-0.38(-2.94%)
Jul 30, 2009	11.95	13.04	11.72	12.77	49,836,180	+1.53(+13.57%)
Jul 29, 2009	11.03	11.63	10.91	11.24	25,434,564	+0.15(+1.35%)
Jul 28, 2009	11.54	11.79	11.01	11.09	24,215,298	-0.89(-7.46%)
Jul 27, 2009	11.79	12.03	11.29	11.99	22,448,724	+0.70(+6.19%)
Jul 24, 2009	10.64	11.45	10.58	11.29	29,465,308	+0.48(+4.45%)
Jul 23, 2009	9.320	10.90	9.290	10.81	39,369,364	+1.56(+16.91%)
Jul 22, 2009	8.907	9.305	8.854	9.245	11,301,440	+0.16(+1.74%)
Jul 21, 2009	9.110	9.245	8.974	9.087	11,743,775	+0.07(+0.75%)
Jul 20, 2009	9.035	9.147	8.854	9.020	9,950,673	+0.11(+1.18%)
Jul 17, 2009	9.080	9.155	8.794	8.914	10,463,028	-0.14(-1.50%)
Jul 16, 2009	8.862	9.162	8.719	9.050	11,410,438	+0.11(+1.26%)
Jul 15, 2009	8.681	9.080	8.644	8.937	15,057,324	+0.53(+6.35%)
Jul 14, 2009	8.614	8.621	8.305	8.403	10,262,529	-0.10(-1.15%)
Jul 13, 2009	8.321	8.501	8.230	8.501	15,067,100	+0.59(+7.51%)
Jul 10, 2009	8.005	8.118	7.704	7.907	10,156,764	-0.18(-2.23%)
Jul 09, 2009	7.794	8.260	7.757	8.088	17,896,416	+0.44(+5.70%)
Jul 08, 2009	8.057	8.080	7.516	7.652	29,452,922	-0.46(-5.65%)
Jul 07, 2009	8.396	8.606	8.095	8.110	13,192,894	-0.29(-3.49%)
Jul 06, 2009	8.388	8.554	8.230	8.403	13,157,991	-0.01(-0.09%)
Jul 02, 2009	8.764	8.809	8.388	8.411	13,502,655	-0.59(-6.52%)
Jul 01, 2009	8.982	9.177	8.937	8.997	10,708,768	+0.08(+0.84%)
Jun 30, 2009	9.147	9.305	8.798	8.922	13,348,709	-0.17(-1.90%)
Jun 29, 2009	9.162	9.238	8.787	9.095	14,591,370	+0.17(+1.94%)
Jun 26, 2009	8.952	9.245	8.794	8.922	19,998,250	-0.17(-1.90%)
Jun 25, 2009	8.764	9.200	8.756	9.095	21,239,706	+0.37(+4.22%)
Jun 24, 2009	8.741	9.207	8.606	8.726	23,001,966	+0.27(+3.20%)
Jun 23, 2009	8.486	8.636	8.012	8.456	24,060,512	+0.20(+2.46%)
Jun 22, 2009	9.095	9.095	8.223	8.253	27,160,042	-1.03(-11.09%)
Jun 19, 2009	9.320	9.523	9.162	9.283	24,130,546	+0.28(+3.09%)
Jun 18, 2009	8.508	9.132	8.426	9.005	18,973,170	+0.59(+6.96%)
Jun 17, 2009	8.974	8.974	8.313	8.418	22,383,678	-0.56(-6.20%)
Jun 16, 2009	8.862	9.403	8.711	8.974	28,824,906	-0.38(-4.06%)
Jun 15, 2009	9.455	9.516	8.554	9.354	34,662,588	-0.38(-3.90%)
Jun 12, 2009	10.15	10.22	9.621	9.734	27,145,640	-0.85(-8.03%)
Jun 11, 2009	10.39	10.84	10.32	10.58	17,953,920	+0.28(+2.70%)
Jun 10, 2009	10.91	11.01	10.24	10.30	17,414,254	-0.43(-3.99%)
Jun 09, 2009	10.90	11.01	10.61	10.73	16,815,226	-0.38(-3.45%)
Jun 08, 2009	11.08	11.26	11.02	11.12	12,010,423	-0.08(-0.74%)
Jun 05, 2009	11.46	11.61	11.00	11.20	14,061,307	-0.02(-0.20%)
Jun 04, 2009	11.19	11.45	10.99	11.22	17,163,674	+0.04(+0.34%)
Jun 03, 2009	11.54	11.65	11.09	11.18	13,177,584	-0.62(-5.28%)
Jun 02, 2009	11.49	11.99	11.33	11.81	20,319,374	+0.40(+3.49%)
Jun 01, 2009	11.03	11.65	10.91	11.41	23,165,508	+0.63(+5.86%)
May 29, 2009	10.87	10.97	10.42	10.78	28,339,876	+0.02(+0.14%)
May 28, 2009	11.21	11.39	10.34	10.76	30,617,384	-0.30(-2.72%)
May 27, 2009	11.36	14.18	10.99	11.06	21,849,048	-0.05(-0.47%)
May 26, 2009	11.16	11.35	10.68	11.12	26,005,726	-0.17(-1.53%)
May 22, 2009	11.77	11.84	11.27	11.29	15,800,590	-0.30(-2.59%)
May 21, 2009	11.48	11.84	11.18	11.59	21,242,114	-0.21(-1.78%)
May 20, 2009	12.51	12.82	11.73	11.80	28,333,380	-0.29(-2.42%)
May 19, 2009	12.29	12.63	11.75	12.09	33,451,126	-0.24(-1.95%)
May 18, 2009	11.51	12.40	11.27	12.33	36,914,548	+1.36(+12.40%)
May 15, 2009	12.63	12.68	10.52	10.97	91,116,528	-0.11(-1.02%)
May 14, 2009	9.192	11.55	9.155	11.09	49,396,580	+1.65(+17.44%)
May 13, 2009	10.23	10.46	9.358	9.440	32,480,044	-1.47(-13.44%)
May 12, 2009	12.44	12.48	10.60	10.91	40,665,160	-1.13(-9.37%)
May 11, 2009	12.81	13.00	11.92	12.03	36,206,008	-1.62(-11.84%)
May 08, 2009	12.39	13.65	12.29	13.65	38,574,924	+1.93(+16.45%)
May 07, 2009	12.65	12.94	11.45	11.72	57,200,132	+0.39(+3.48%)
May 06, 2009	10.13	11.58	9.891	11.33	54,806,648	+1.72(+17.92%)
May 05, 2009	9.162	10.52	9.162	9.606	39,333,444	+0.15(+1.59%)
May 04, 2009	8.260	9.516	8.155	9.455	39,926,976	+1.52(+19.13%)
May 01, 2009	7.727	8.824	7.388	7.937	60,090,484	-0.68(-7.93%)
Apr 30, 2009	8.396	9.215	8.298	8.621	46,092,276	+0.44(+5.42%)
Apr 29, 2009	7.426	8.268	7.411	8.178	30,432,502	+0.85(+11.59%)
Apr 28, 2009	7.080	7.591	7.065	7.328	17,001,534	+0.12(+1.67%)
Apr 27, 2009	6.832	7.494	6.832	7.208	17,411,556	+0.00(+0.00%)
Apr 24, 2009	7.449	7.516	7.140	7.208	25,807,548	-0.18(-2.44%)
Apr 23, 2009	7.704	7.704	7.020	7.388	25,235,924	+0.11(+1.55%)
Apr 22, 2009	7.328	7.712	7.058	7.276	30,700,896	-0.35(-4.54%)
Apr 21, 2009	6.509	7.742	6.434	7.622	31,066,444	+0.77(+11.31%)
Apr 20, 2009	7.960	8.260	6.840	6.847	26,289,168	-1.56(-18.52%)
Apr 17, 2009	8.148	8.516	7.824	8.403	26,001,250	+0.22(+2.66%)
Apr 16, 2009	8.403	8.418	7.847	8.185	22,923,496	+0.05(+0.55%)
Apr 15, 2009	7.471	8.140	7.216	8.140	24,719,452	+0.56(+7.44%)
Apr 14, 2009	8.809	8.869	7.569	7.576	33,037,144	-1.11(-12.80%)
Apr 13, 2009	7.764	8.929	7.629	8.689	29,637,518	+0.57(+7.04%)
Apr 09, 2009	7.779	8.125	7.456	8.118	38,833,684	+0.91(+12.62%)
Apr 08, 2009	8.050	8.569	6.975	7.208	89,980,104	+0.86(+13.49%)
Apr 07, 2009	6.840	7.020	6.321	6.351	33,938,064	-0.72(-10.20%)
Apr 06, 2009	6.261	7.155	6.126	7.073	33,466,772	+0.50(+7.67%)
Apr 03, 2009	5.780	6.577	5.645	6.569	25,870,598	+0.61(+10.21%)
Apr 02, 2009	6.389	6.441	5.908	5.960	36,809,752	+0.20(+3.39%)
Apr 01, 2009	5.562	5.990	5.382	5.765	37,129,388	-0.14(-2.29%)
Mar 31, 2009	5.299	6.201	4.901	5.900	62,488,180	+0.11(+1.82%)
Mar 30, 2009	6.524	6.637	5.750	5.795	31,026,334	-1.35(-18.84%)
Mar 26, 2009	7.216	7.276	6.772	7.140	27,928,000	+0.17(+2.37%)
Mar 25, 2009	7.125	7.546	6.231	6.975	38,455,920	+0.17(+2.54%)
Mar 24, 2009	6.614	7.328	6.389	6.802	39,527,896	-0.19(-2.69%)
Mar 23, 2009	6.456	6.990	6.426	6.990	38,747,372	+1.26(+22.05%)
Mar 20, 2009	5.945	6.088	5.464	5.727	29,762,618	-0.57(-9.07%)
Mar 19, 2009	7.103	7.268	5.990	6.299	49,770,140	-0.34(-5.10%)
Mar 18, 2009	5.186	6.862	5.111	6.637	68,453,816	+1.28(+23.84%)
Mar 17, 2009	5.171	5.555	4.893	5.359	41,477,292	+0.44(+8.85%)
Mar 16, 2009	5.464	5.983	4.908	4.923	50,618,628	-0.37(-6.96%)
Mar 13, 2009	4.833	5.577	4.585	5.291	0	+0.67(+14.47%)
Mar 12, 2009	3.999	4.810	3.690	4.623	45,680,700	+0.55(+13.47%)
Mar 11, 2009	4.217	4.397	3.683	4.074	40,693,536	+0.17(+4.43%)
Mar 10, 2009	3.457	3.931	3.292	3.901	39,578,532	+0.82(+26.59%)
Mar 09, 2009	2.616	3.435	2.548	3.082	37,207,540	+0.36(+13.26%)
Mar 06, 2009	3.232	3.285	2.503	2.721	0	-0.38(-12.35%)
Mar 05, 2009	3.660	3.736	2.766	3.104	53,022,464	-0.76(-19.65%)
Mar 04, 2009	4.066	4.209	3.059	3.863	65,341,540	-0.05(-1.34%)
Mar 02, 2009	4.405	4.435	3.916	3.916	36,352,864	-0.67(-14.59%)
Feb 27, 2009	4.825	4.871	4.322	4.585	0	-0.85(-15.63%)
Feb 26, 2009	5.682	5.885	5.269	5.434	31,564,944	+0.14(+2.70%)
Feb 25, 2009	5.938	5.938	4.976	5.291	48,421,252	-0.73(-12.11%)
Feb 24, 2009	5.179	6.456	4.585	6.021	54,849,176	+1.00(+19.91%)
Feb 23, 2009	6.126	6.201	4.848	5.021	40,973,924	-0.08(-1.62%)
Feb 20, 2009	5.156	5.630	4.322	5.104	62,335,756	-0.71(-12.16%)
Feb 19, 2009	7.967	8.020	5.547	5.810	55,774,632	-1.89(-24.51%)
Feb 18, 2009	7.719	8.027	6.990	7.697	30,286,542	+0.20(+2.61%)
Feb 17, 2009	8.659	8.787	7.404	7.501	34,353,072	-1.86(-19.90%)
Feb 13, 2009	9.583	9.741	9.253	9.365	19,256,444	-0.06(-0.64%)
Feb 12, 2009	9.628	9.673	8.937	9.425	31,117,380	-0.78(-7.66%)
Feb 11, 2009	10.14	10.51	9.734	10.21	19,583,202	+0.40(+4.06%)
Feb 10, 2009	10.43	11.30	9.696	9.809	33,292,026	-1.49(-13.17%)
Feb 09, 2009	10.94	11.93	10.70	11.30	41,926,336	+1.77(+18.53%)
Feb 06, 2009	9.020	9.771	8.012	9.531	93,638,968	-1.81(-15.97%)
Feb 05, 2009	11.10	12.08	10.52	11.34	31,154,552	+0.39(+3.57%)
Feb 04, 2009	11.27	11.64	10.85	10.95	18,581,156	-0.03(-0.27%)
Feb 03, 2009	11.66	11.91	10.74	10.98	20,701,466	-0.38(-3.37%)
Feb 02, 2009	10.78	11.84	9.891	11.36	36,187,296	+1.47(+14.89%)
Jan 30, 2009	11.76	12.00	9.643	9.891	0	-1.68(-14.55%)
Jan 29, 2009	12.44	12.74	11.42	11.58	20,350,850	-1.74(-13.04%)
Jan 28, 2009	11.88	13.66	11.80	13.31	26,851,594	+2.35(+21.38%)
Jan 27, 2009	10.85	11.27	10.51	10.97	12,239,974	+0.41(+3.84%)
Jan 26, 2009	10.66	11.76	10.47	10.56	20,124,610	-0.04(-0.35%)
Jan 23, 2009	8.629	10.69	8.268	10.60	22,345,094	+1.44(+15.76%)
Jan 22, 2009	9.508	9.749	8.832	9.155	18,995,850	-0.98(-9.71%)
Jan 21, 2009	9.132	10.26	8.877	10.14	21,840,924	+1.49(+17.20%)
Jan 20, 2009	10.06	10.52	8.651	8.651	19,245,348	-1.72(-16.59%)
Jan 16, 2009	10.65	10.97	9.471	10.37	16,122,871	+0.45(+4.55%)
Jan 15, 2009	10.38	10.60	9.072	9.921	23,889,928	-0.44(-4.28%)
Jan 14, 2009	11.12	11.18	10.15	10.36	18,204,876	-1.24(-10.69%)
Jan 13, 2009	10.86	11.97	10.24	11.61	20,039,654	+0.50(+4.46%)
Jan 12, 2009	13.60	13.61	10.90	11.11	24,146,336	-2.54(-18.61%)
Jan 09, 2009	13.96	14.19	13.46	13.65	11,476,242	-0.24(-1.73%)
Jan 08, 2009	13.29	14.24	12.97	13.89	15,213,773	+0.43(+3.18%)
Jan 07, 2009	14.39	14.50	13.36	13.46	15,694,136	-1.33(-8.99%)
Jan 06, 2009	13.20	14.96	13.16	14.79	23,401,750	+1.84(+14.22%)
Jan 05, 2009	12.63	13.62	12.19	12.95	16,736,258	+0.11(+0.82%)
Jan 02, 2009	12.54	13.00	11.85	12.85	11,978,542	+0.50(+4.08%)
Jan 01, 2009	12.27	12.48	12.10	12.34	0	+0.00(+0.00%)
Dec 31, 2008	12.27	12.48	12.10	12.34	8,828,634	+0.08(+0.61%)
Dec 30, 2008	11.76	12.37	11.53	12.27	8,942,921	+0.59(+5.02%)
Dec 29, 2008	11.75	11.93	11.30	11.68	4,879,177	-0.01(-0.13%)
Dec 26, 2008	11.75	12.00	11.40	11.70	5,294,204	+0.11(+0.91%)
Dec 24, 2008	11.76	11.91	11.24	11.59	4,856,907	-0.24(-2.03%)
Dec 23, 2008	12.21	12.63	11.67	11.83	10,781,732	-0.18(-1.50%)
Dec 22, 2008	12.85	13.45	11.66	12.01	14,732,896	-0.82(-6.39%)
Dec 19, 2008	13.19	13.52	12.44	12.83	20,201,980	-0.08(-0.64%)
Dec 18, 2008	13.62	14.45	12.45	12.91	29,876,462	-0.26(-1.94%)
Dec 17, 2008	12.73	14.14	12.03	13.17	29,709,714	+0.18(+1.39%)
Dec 16, 2008	10.83	12.99	10.76	12.99	37,213,684	+2.49(+23.69%)
Dec 15, 2008	11.30	11.35	10.33	10.50	16,879,020	-0.38(-3.52%)
Dec 12, 2008	10.41	11.45	9.884	10.88	0	-0.37(-3.27%)
Dec 11, 2008	11.70	12.39	11.03	11.25	25,337,868	-0.48(-4.10%)
Dec 10, 2008	11.77	12.36	11.31	11.73	32,134,508	+0.35(+3.04%)
Dec 09, 2008	11.04	12.40	10.35	11.39	41,690,204	+0.22(+1.95%)
Dec 08, 2008	12.70	13.62	11.03	11.17	89,402,584	+0.20(+1.85%)
Dec 05, 2008	6.990	12.09	6.614	10.97	0	+5.55(+102.36%)
Dec 04, 2008	5.089	5.682	4.810	5.419	18,594,050	+0.22(+4.19%)
Dec 03, 2008	4.953	5.382	4.758	5.201	16,425,052	+0.13(+2.52%)
Dec 02, 2008	5.224	5.637	4.660	5.073	20,182,390	+0.11(+2.12%)
Dec 01, 2008	5.923	6.051	4.923	4.968	15,897,614	-1.38(-21.78%)
Nov 28, 2008	5.720	6.554	5.600	6.351	10,759,483	+0.63(+11.04%)
Nov 26, 2008	5.126	5.840	4.750	5.720	17,500,616	+0.43(+8.10%)
Nov 25, 2008	5.036	5.915	4.938	5.291	32,001,190	+0.60(+12.82%)
Nov 24, 2008	4.292	4.773	3.878	4.690	23,308,454	+0.97(+26.06%)
Nov 21, 2008	4.773	4.878	3.127	3.721	38,397,512	-0.47(-11.13%)
Nov 20, 2008	5.036	5.126	4.134	4.187	28,888,844	-0.98(-19.04%)
Nov 19, 2008	6.922	7.005	5.089	5.171	37,969,720	-2.07(-28.63%)
Nov 18, 2008	7.186	7.404	6.577	7.246	21,318,670	+0.29(+4.10%)
Nov 17, 2008	8.749	9.162	6.817	6.960	27,728,052	-2.55(-26.80%)
Nov 14, 2008	7.479	10.43	7.178	9.508	42,647,716	+1.65(+20.94%)
Nov 13, 2008	7.576	8.193	6.479	7.862	25,909,254	+0.59(+8.17%)
Nov 12, 2008	8.253	8.493	6.953	7.268	20,213,574	-1.18(-13.97%)
Nov 11, 2008	9.861	10.33	7.794	8.448	34,783,484	-2.49(-22.75%)
Nov 10, 2008	12.09	12.21	10.38	10.94	15,482,295	-0.18(-1.62%)
Nov 07, 2008	10.69	11.91	10.26	11.12	0	+0.91(+8.91%)
Nov 06, 2008	12.19	13.36	10.11	10.21	28,657,438	-2.68(-20.82%)
Nov 05, 2008	12.58	14.96	12.18	12.89	38,889,416	+0.05(+0.35%)
Nov 04, 2008	13.08	14.19	12.25	12.85	52,350,088	+0.61(+4.98%)
Nov 03, 2008	8.644	12.66	8.493	12.24	94,232,216	+4.48(+57.75%)
Oct 31, 2008	7.862	8.343	6.539	7.757	60,362,208	+0.53(+7.28%)
Oct 30, 2008	13.34	13.37	6.186	7.231	89,133,928	-7.70(-51.56%)
Oct 29, 2008	14.38	16.10	13.91	14.93	10,485,778	+0.48(+3.33%)
Oct 28, 2008	15.93	15.93	12.20	14.45	13,550,485	-0.41(-2.78%)
Oct 27, 2008	17.30	17.93	14.86	14.86	7,038,589	-3.40(-18.64%)
Oct 24, 2008	13.78	18.72	13.53	18.26	12,155,689	+2.55(+16.21%)
Oct 23, 2008	17.29	18.04	14.28	15.72	9,239,704	-1.33(-7.80%)
Oct 22, 2008	20.03	20.52	16.04	17.05	7,079,932	-3.66(-17.68%)
Oct 21, 2008	21.06	22.16	20.12	20.71	4,986,000	-1.32(-5.97%)
Oct 20, 2008	21.90	22.06	20.02	22.02	5,602,109	+0.46(+2.13%)
Oct 17, 2008	21.23	23.92	19.54	21.56	0	-0.13(-0.59%)
Oct 16, 2008	24.25	24.92	19.05	21.69	11,426,168	-2.92(-11.88%)
Oct 15, 2008	23.91	25.42	22.71	24.62	14,002,396	-0.19(-0.76%)
Oct 14, 2008	21.80	26.86	20.70	24.80	21,982,774	+6.29(+33.98%)
Oct 13, 2008	15.96	18.84	15.96	18.51	11,359,590	+4.06(+28.08%)
Oct 10, 2008	13.30	15.83	12.38	14.45	0	-0.66(-4.38%)
Oct 09, 2008	19.89	20.90	15.12	15.12	11,615,046	-3.57(-19.11%)
Oct 08, 2008	21.15	22.05	18.30	18.69	7,525,006	-2.83(-13.17%)
Oct 07, 2008	23.32	26.13	21.45	21.52	7,562,829	-1.71(-7.35%)
Oct 06, 2008	22.83	24.77	21.83	23.23	12,134,334	+2.63(+12.77%)
Oct 03, 2008	22.53	25.01	20.05	20.59	0	+1.12(+5.75%)
Oct 02, 2008	29.09	29.09	19.14	19.47	11,328,326	-9.17(-32.01%)
Oct 01, 2008	30.07	30.07	26.10	28.64	12,681,547	-2.16(-7.03%)
Sep 30, 2008	38.43	38.52	23.50	30.81	21,169,486	-6.77(-18.02%)
Sep 29, 2008	41.14	42.81	34.39	37.58	5,531,362	-4.99(-11.72%)
Sep 26, 2008	37.74	43.20	37.61	42.57	0	+3.68(+9.45%)
Sep 25, 2008	39.59	42.56	38.11	38.90	5,189,322	-0.11(-0.29%)
Sep 24, 2008	41.85	42.43	38.50	39.01	4,084,856	-3.14(-7.45%)
Sep 23, 2008	45.77	45.77	41.54	42.15	2,686,503	-1.78(-4.05%)
Sep 22, 2008	47.23	47.40	43.61	43.93	3,181,529	-3.53(-7.44%)
Sep 19, 2008	48.52	54.34	44.98	47.47	0	+4.39(+10.19%)
Sep 18, 2008	40.69	43.10	35.70	43.08	11,284,492	+4.40(+11.39%)
Sep 17, 2008	43.33	43.33	38.60	38.67	8,484,753	-4.71(-10.86%)
Sep 16, 2008	41.44	43.88	40.12	43.38	9,209,480	+0.47(+1.10%)
Sep 15, 2008	42.99	46.20	42.91	42.91	8,336,659	-2.47(-5.45%)
Sep 12, 2008	45.59	46.44	44.82	45.38	0	-1.26(-2.71%)
Sep 11, 2008	45.66	46.79	44.43	46.65	8,549,458	+0.02(+0.05%)
Sep 10, 2008	47.72	47.72	46.07	46.62	5,886,547	-0.52(-1.10%)
Sep 09, 2008	48.55	50.26	47.14	47.14	5,380,380	-2.67(-5.36%)
Sep 08, 2008	48.90	49.86	47.77	49.81	6,125,572	+3.28(+7.06%)
Sep 05, 2008	45.85	46.72	45.46	46.53	0	+0.11(+0.24%)
Sep 04, 2008	47.97	48.15	46.26	46.41	3,154,836	-2.04(-4.20%)
Sep 03, 2008	47.16	48.49	47.09	48.45	3,402,197	+0.08(+0.17%)

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