Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.66	17.05	16.54	16.70	4,640	-0.02(-0.14%)
Jun 29, 2010	16.69	17.52	16.60	16.72	4,078	-1.44(-7.94%)
Jun 25, 2010	18.16	18.24	17.83	18.16	10,566,411	+0.27(+1.52%)
Jun 24, 2010	18.47	18.47	17.82	17.89	2,312	-0.69(-3.74%)
Jun 23, 2010	18.56	18.79	18.32	18.59	6,966,266	+0.10(+0.53%)
Jun 22, 2010	18.72	18.99	18.44	18.49	8,178,833	-0.21(-1.13%)
Jun 21, 2010	19.33	19.47	18.57	18.70	7,405,750	-0.26(-1.35%)
Jun 18, 2010	18.96	19.09	18.76	18.96	7,614,078	+0.14(+0.72%)
Jun 17, 2010	18.96	19.10	18.50	18.82	6,254,560	-0.05(-0.28%)
Jun 16, 2010	19.05	19.24	18.75	18.87	7,272,009	-0.38(-2.00%)
Jun 15, 2010	18.96	19.30	18.78	19.26	9,522,056	+0.48(+2.57%)
Jun 14, 2010	18.59	19.27	18.58	18.78	14,870,998	+0.66(+3.62%)
Jun 11, 2010	17.69	18.14	17.47	18.12	9,154,983	+0.08(+0.46%)
Jun 10, 2010	17.55	18.07	17.54	18.04	8,705,684	+0.88(+5.10%)
Jun 09, 2010	17.37	17.95	17.07	17.16	10,789,413	-0.01(-0.04%)
Jun 08, 2010	17.00	17.22	16.48	17.17	11,912,344	+0.35(+2.06%)
Jun 07, 2010	17.96	18.04	16.81	16.82	15,155,427	-0.97(-5.43%)
Jun 04, 2010	17.79	18.62	17.70	17.79	12,986,353	-1.18(-6.25%)
Jun 03, 2010	19.43	19.55	18.81	18.97	8,915,637	-0.26(-1.37%)
Jun 02, 2010	18.62	19.28	18.50	19.24	70,357	+0.80(+4.34%)
Jun 01, 2010	18.65	19.12	18.41	18.44	530	-0.48(-2.55%)
May 28, 2010	18.92	19.31	18.74	18.92	9,150,915	-0.34(-1.76%)
May 27, 2010	18.56	19.27	18.41	19.26	10,122,173	+1.31(+7.27%)
May 26, 2010	18.56	18.89	17.92	17.95	132	-0.26(-1.45%)
May 25, 2010	17.26	18.31	17.05	18.22	4,514	+0.20(+1.09%)
May 24, 2010	18.40	18.63	17.95	18.02	12,053,394	-0.29(-1.56%)
May 21, 2010	17.37	18.43	17.34	18.31	17,317,306	+0.50(+2.83%)
May 20, 2010	17.78	18.38	17.69	17.80	20,419	-1.34(-7.00%)
May 19, 2010	18.86	19.73	18.67	19.14	12,080,918	+0.14(+0.71%)
May 18, 2010	19.90	20.05	18.95	19.01	30,969	-0.54(-2.77%)
May 17, 2010	19.73	19.99	18.95	19.55	9,375,880	-0.19(-0.95%)
May 14, 2010	19.74	20.05	19.43	19.74	9,360,225	-0.44(-2.16%)
May 13, 2010	20.46	20.63	20.17	20.17	6,353,241	-0.41(-1.98%)
May 12, 2010	20.39	20.63	20.15	20.58	6,351,226	+0.44(+2.21%)
May 11, 2010	20.60	20.66	20.03	20.14	12,216	-0.21(-1.04%)
May 10, 2010	20.30	20.37	20.02	20.35	15,555,795	+1.30(+6.80%)
May 07, 2010	19.29	20.02	18.74	19.05	24,444,762	-0.59(-2.99%)
May 06, 2010	19.62	21.13	18.07	19.64	4,556	-0.78(-3.83%)
May 05, 2010	20.94	21.41	20.42	20.42	12,661,450	-0.41(-1.95%)
May 04, 2010	21.46	21.49	20.68	20.83	31,721	-1.00(-4.59%)
May 03, 2010	21.74	22.00	21.59	21.83	9,331,359	+0.32(+1.47%)
Apr 30, 2010	22.20	22.20	21.37	21.52	11,429,591	-0.81(-3.61%)
Apr 29, 2010	22.06	22.48	21.73	22.32	12,684,002	+0.54(+2.49%)
Apr 28, 2010	21.66	22.08	21.47	21.78	10,194,607	+0.35(+1.65%)
Apr 27, 2010	22.14	22.28	21.32	21.42	21,648	-0.88(-3.95%)
Apr 26, 2010	22.40	22.94	22.16	22.31	15,527,920	+0.05(+0.20%)
Apr 23, 2010	21.76	22.29	21.52	22.26	9,529,471	+0.53(+2.43%)
Apr 22, 2010	21.38	21.76	21.24	21.73	10,295,794	+0.08(+0.38%)
Apr 21, 2010	21.65	21.68	21.24	21.65	25,562	-0.02(-0.07%)
Apr 20, 2010	20.94	21.67	20.87	21.67	17,716	+0.88(+4.24%)
Apr 19, 2010	20.17	20.81	20.01	20.78	11,034,771	+0.44(+2.15%)
Apr 16, 2010	20.80	21.07	20.10	20.35	14,177,736	-0.56(-2.70%)
Apr 15, 2010	21.09	21.20	20.77	20.91	12,999,055	-0.29(-1.35%)
Apr 14, 2010	21.19	21.22	21.00	21.20	19,744,408	+0.14(+0.68%)
Apr 13, 2010	20.87	21.10	20.81	21.06	11,145,586	+0.05(+0.25%)
Apr 12, 2010	21.18	21.27	20.75	21.00	13,413,829	-0.08(-0.39%)
Apr 09, 2010	21.62	21.71	20.98	21.09	10,344,758	-0.41(-1.93%)
Apr 08, 2010	21.34	21.58	21.13	21.50	7,996,697	+0.04(+0.18%)
Apr 07, 2010	21.65	21.86	21.24	21.46	13,069,174	-0.40(-1.83%)
Apr 06, 2010	22.05	22.16	21.79	21.86	8,346,064	-0.29(-1.33%)
Apr 05, 2010	22.04	22.20	21.80	22.16	6,803,893	+0.41(+1.87%)
Apr 01, 2010	21.77	21.75	21.75	21.75	12,059,772	+0.35(+1.62%)
Mar 31, 2010	21.09	21.60	20.97	21.40	28,864,770	+0.29(+1.35%)
Mar 30, 2010	21.09	21.22	20.98	21.12	10,325,259	-0.11(-0.50%)
Mar 29, 2010	21.21	21.26	20.76	21.22	10,057,470	+0.16(+0.75%)
Mar 26, 2010	20.95	21.45	20.90	21.06	14,297,423	+0.09(+0.43%)
Mar 25, 2010	21.35	21.55	20.91	20.97	18,798,724	-0.22(-1.03%)
Mar 24, 2010	20.84	21.39	20.72	21.19	13,773,658	+0.21(+1.01%)
Mar 23, 2010	20.89	21.01	20.61	20.98	12,239,726	+0.17(+0.83%)
Mar 22, 2010	20.34	20.94	20.26	20.81	19,885,416	+0.28(+1.36%)
Mar 19, 2010	21.01	21.07	20.27	20.53	25,421,994	-0.44(-2.08%)
Mar 18, 2010	21.58	21.65	20.83	20.97	77,881,760	-0.56(-2.59%)
Mar 17, 2010	21.28	21.93	21.24	21.52	32,411,872	+0.99(+4.84%)
Mar 16, 2010	20.16	20.55	19.93	20.53	9,455,020	+0.33(+1.64%)
Mar 15, 2010	19.98	20.23	19.65	20.20	9,614,820	+0.05(+0.26%)
Mar 12, 2010	20.73	20.78	20.08	20.14	7,910,735	-0.41(-1.98%)
Mar 11, 2010	20.38	20.72	20.35	20.55	7,017,927	+0.02(+0.11%)
Mar 10, 2010	19.99	20.67	19.93	20.53	11,062,822	+0.51(+2.56%)
Mar 09, 2010	20.44	20.46	19.96	20.02	9,228,168	-0.53(-2.60%)
Mar 08, 2010	20.41	20.62	20.11	20.55	7,092,362	+0.32(+1.60%)
Mar 05, 2010	20.03	20.38	19.79	20.23	9,867,408	+0.38(+1.94%)
Mar 04, 2010	19.10	19.90	18.99	19.84	11,794,207	+0.75(+3.90%)
Mar 03, 2010	19.42	19.50	18.99	19.10	8,921,335	-0.32(-1.63%)
Mar 02, 2010	18.84	19.54	18.62	19.41	18,775,620	+0.73(+3.91%)
Mar 01, 2010	18.50	18.68	18.40	18.68	5,984,412	+0.33(+1.81%)
Feb 26, 2010	18.29	18.44	18.13	18.35	6,156,749	+0.02(+0.12%)
Feb 25, 2010	18.01	18.36	17.86	18.33	5,978,946	+0.05(+0.25%)
Feb 24, 2010	17.99	18.29	17.90	18.28	6,976,849	+0.36(+2.01%)
Feb 23, 2010	18.54	18.57	17.77	17.92	9,885,155	-0.72(-3.87%)
Feb 22, 2010	18.49	18.68	18.23	18.65	6,606,295	+0.35(+1.93%)
Feb 19, 2010	18.09	18.36	17.85	18.29	6,221,148	+0.15(+0.83%)
Feb 18, 2010	18.00	18.30	17.85	18.14	6,685,049	+0.05(+0.25%)
Feb 17, 2010	18.01	18.26	17.88	18.10	8,326,589	+0.10(+0.54%)
Feb 16, 2010	17.62	18.04	17.66	18.00	7,296,103	+0.38(+2.13%)
Feb 12, 2010	17.07	17.62	17.62	17.62	7,649,449	+0.31(+1.78%)
Feb 11, 2010	17.40	17.42	17.00	17.32	9,556,372	-0.02(-0.13%)
Feb 10, 2010	16.78	17.50	16.23	17.34	23,796,780	+0.55(+3.27%)
Feb 09, 2010	17.58	17.90	16.51	16.79	27,314,928	-0.86(-4.90%)
Feb 08, 2010	17.90	18.26	17.51	17.65	14,420,148	-0.03(-0.17%)
Feb 05, 2010	17.41	17.89	16.68	17.68	13,095,530	+0.26(+1.47%)
Feb 04, 2010	18.29	18.37	17.41	17.43	10,757,477	-1.04(-5.65%)
Feb 03, 2010	18.97	18.98	18.28	18.47	8,538,241	-0.61(-3.19%)
Feb 02, 2010	18.41	19.16	18.29	19.08	9,762,838	+0.83(+4.53%)
Feb 01, 2010	18.25	18.40	18.06	18.25	5,818,545	+0.23(+1.25%)
Jan 29, 2010	18.38	18.75	17.90	18.03	8,904,749	-0.17(-0.95%)
Jan 28, 2010	19.00	19.00	18.03	18.20	8,791,534	-0.56(-2.96%)
Jan 27, 2010	18.31	18.78	18.00	18.76	9,602,520	+0.41(+2.25%)
Jan 26, 2010	18.37	19.01	18.28	18.34	8,902,465	-0.19(-1.01%)
Jan 25, 2010	18.89	19.02	18.22	18.53	9,446,613	+0.04(+0.20%)
Jan 22, 2010	19.20	19.39	18.43	18.49	13,973,269	-0.71(-3.72%)
Jan 21, 2010	20.26	20.40	19.18	19.21	16,660,346	-1.06(-5.23%)
Jan 20, 2010	20.36	20.63	20.13	20.27	6,151,350	-0.38(-1.86%)
Jan 19, 2010	20.03	20.67	19.92	20.65	7,082,289	+0.53(+2.61%)
Jan 15, 2010	20.46	20.13	20.13	20.13	10,283,052	-0.36(-1.76%)
Jan 14, 2010	20.81	20.82	20.22	20.49	12,310,537	-0.44(-2.08%)
Jan 13, 2010	20.46	21.09	20.44	20.92	10,315,051	+0.54(+2.65%)
Jan 12, 2010	21.07	21.49	20.36	20.38	31,426,854	+0.71(+3.63%)
Jan 11, 2010	19.86	19.99	19.43	19.67	6,904,006	-0.04(-0.19%)
Jan 08, 2010	19.83	19.97	19.37	19.70	6,827,485	-0.23(-1.13%)
Jan 07, 2010	19.54	20.08	19.40	19.93	9,359,145	+0.30(+1.53%)
Jan 06, 2010	19.17	19.82	18.86	19.63	14,224,719	+0.32(+1.67%)
Jan 05, 2010	17.83	19.35	17.79	19.31	16,531,745	+1.38(+7.67%)
Jan 04, 2010	17.82	18.01	17.67	17.93	9,239,982	+0.45(+2.58%)
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%)

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