Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.52	33.52	32.29	32.70	9,876,180	-0.39(-1.19%)
Mar 30, 2009	32.75	33.99	32.44	33.10	9,779,796	-1.17(-3.41%)
Mar 26, 2009	33.68	34.57	33.39	34.27	12,648,378	+0.76(+2.27%)
Mar 25, 2009	32.08	33.76	31.74	33.51	14,493,931	+1.45(+4.51%)
Mar 24, 2009	31.85	32.55	30.98	32.06	10,804,896	-0.58(-1.77%)
Mar 23, 2009	32.56	33.06	32.24	32.64	13,583,747	+0.35(+1.09%)
Mar 20, 2009	31.06	32.73	30.94	32.29	19,186,332	+0.94(+3.01%)
Mar 19, 2009	29.90	31.70	29.66	31.34	19,971,238	+2.02(+6.88%)
Mar 18, 2009	26.30	29.44	25.91	29.33	25,680,820	+2.58(+9.64%)
Mar 17, 2009	26.98	27.67	26.38	26.75	12,409,549	-0.63(-2.30%)
Mar 16, 2009	27.84	28.14	27.29	27.38	11,313,199	-0.78(-2.78%)
Mar 13, 2009	27.77	28.37	27.40	28.16	0	+0.72(+2.61%)
Mar 12, 2009	27.11	27.62	26.83	27.44	9,894,793	+0.66(+2.46%)
Mar 11, 2009	25.81	27.17	25.15	26.79	13,065,376	+1.19(+4.65%)
Mar 10, 2009	27.22	27.63	25.13	25.59	17,767,198	-2.02(-7.30%)
Mar 09, 2009	28.22	28.60	27.14	27.61	11,601,335	-0.81(-2.85%)
Mar 06, 2009	29.80	30.01	27.79	28.42	0	-1.13(-3.81%)
Mar 05, 2009	28.55	29.55	28.30	29.55	14,148,548	+1.21(+4.25%)
Mar 04, 2009	28.59	29.03	27.73	28.34	13,540,045	+0.52(+1.86%)
Mar 02, 2009	30.26	30.47	27.49	27.82	19,366,642	-2.59(-8.53%)
Feb 27, 2009	30.28	30.99	29.69	30.42	0	+0.82(+2.76%)
Feb 26, 2009	28.79	30.10	28.52	29.60	13,083,899	+0.36(+1.22%)
Feb 25, 2009	29.28	31.16	29.13	29.24	21,775,506	-0.15(-0.52%)
Feb 24, 2009	30.89	31.04	28.98	29.39	18,109,728	-1.58(-5.10%)
Feb 23, 2009	31.25	32.18	30.93	30.97	12,150,046	-0.98(-3.06%)
Feb 20, 2009	30.82	32.88	30.47	31.95	0	+2.15(+7.21%)
Feb 19, 2009	31.07	31.60	29.69	29.80	15,776,169	-1.44(-4.61%)
Feb 18, 2009	31.04	31.48	30.16	31.24	13,369,251	+0.07(+0.23%)
Feb 17, 2009	31.48	31.69	30.80	31.17	18,919,364	+0.79(+2.60%)
Feb 13, 2009	30.82	31.18	30.15	30.38	8,046,028	-0.85(-2.74%)
Feb 12, 2009	30.77	31.29	30.34	31.23	12,921,124	+0.29(+0.94%)
Feb 11, 2009	29.15	31.29	28.97	30.94	18,858,762	+2.19(+7.62%)
Feb 10, 2009	30.03	30.39	28.44	28.75	13,025,112	-0.74(-2.50%)
Feb 09, 2009	29.55	30.27	29.13	29.49	10,238,567	-0.85(-2.82%)
Feb 06, 2009	29.32	30.50	29.23	30.34	10,829,420	+0.45(+1.52%)
Feb 05, 2009	30.13	30.20	29.39	29.89	16,025,629	+0.67(+2.30%)
Feb 04, 2009	29.17	29.87	28.69	29.22	11,907,955	+0.82(+2.88%)
Feb 03, 2009	29.08	29.19	27.88	28.40	12,374,460	-0.37(-1.27%)
Feb 02, 2009	28.49	29.34	28.17	28.77	13,590,218	-0.30(-1.03%)
Jan 30, 2009	29.24	29.59	28.35	29.06	0	+0.25(+0.86%)
Jan 29, 2009	27.36	28.97	27.05	28.82	58,060,576	+0.61(+2.15%)
Jan 28, 2009	29.20	29.52	28.01	28.21	23,656,036	-2.27(-7.43%)
Jan 27, 2009	31.40	31.78	30.42	30.47	12,289,515	-1.21(-3.83%)
Jan 26, 2009	33.04	33.21	31.57	31.69	14,150,905	-0.78(-2.41%)
Jan 23, 2009	30.50	32.66	30.25	32.47	17,092,948	+2.59(+8.66%)
Jan 22, 2009	29.34	30.47	28.71	29.88	13,727,357	+0.34(+1.16%)
Jan 21, 2009	28.59	29.67	27.73	29.54	12,531,435	+0.80(+2.80%)
Jan 20, 2009	28.12	30.18	27.93	28.74	16,487,918	+1.10(+3.97%)
Jan 16, 2009	27.89	28.35	26.34	27.64	0	+0.52(+1.91%)
Jan 15, 2009	26.02	27.33	25.13	27.12	11,908,265	+1.18(+4.53%)
Jan 14, 2009	25.95	26.96	25.43	25.94	10,526,753	-0.36(-1.36%)
Jan 13, 2009	26.05	26.89	25.62	26.30	11,640,479	+0.07(+0.25%)
Jan 12, 2009	26.22	26.82	25.95	26.24	12,891,242	-0.83(-3.05%)
Jan 09, 2009	27.14	28.18	26.75	27.06	11,465,176	-0.52(-1.88%)
Jan 08, 2009	26.51	27.62	26.05	27.58	11,400,456	+1.93(+7.52%)
Jan 07, 2009	28.69	28.69	25.39	25.65	15,926,738	-3.24(-11.23%)
Jan 06, 2009	28.16	29.28	27.95	28.90	11,566,371	+0.53(+1.88%)
Jan 05, 2009	28.26	28.93	27.86	28.36	12,197,658	-1.10(-3.74%)
Jan 02, 2009	29.32	30.58	29.31	29.47	0	-0.27(-0.91%)
Jan 01, 2009	28.58	29.96	28.57	29.74	0	+0.00(+0.00%)
Dec 31, 2008	28.58	29.96	28.57	29.74	6,990,342	+0.50(+1.70%)
Dec 30, 2008	29.26	29.58	28.86	29.24	7,532,510	-0.50(-1.67%)
Dec 29, 2008	29.06	30.05	28.66	29.74	9,601,972	+1.35(+4.76%)
Dec 26, 2008	27.39	28.64	26.88	28.39	3,786,492	+1.13(+4.16%)
Dec 24, 2008	26.93	27.62	26.48	27.25	2,266,218	+0.04(+0.16%)
Dec 23, 2008	26.95	27.73	26.33	27.21	6,800,943	+0.35(+1.31%)
Dec 22, 2008	27.99	28.68	26.30	26.86	7,490,571	-0.99(-3.54%)
Dec 19, 2008	26.78	27.98	26.56	27.84	11,445,141	+0.66(+2.45%)
Dec 18, 2008	28.28	28.58	26.87	27.18	13,497,930	-1.44(-5.03%)
Dec 17, 2008	29.50	30.53	28.49	28.62	16,547,500	-0.61(-2.10%)
Dec 16, 2008	27.49	29.37	26.87	29.23	17,325,974	+1.69(+6.13%)
Dec 15, 2008	26.49	28.31	26.11	27.55	15,209,063	+1.36(+5.19%)
Dec 12, 2008	24.78	26.49	24.71	26.19	12,799,573	+0.85(+3.37%)
Dec 11, 2008	26.49	27.22	25.09	25.33	13,114,762	-0.52(-2.01%)
Dec 10, 2008	24.49	26.30	24.41	25.85	15,551,414	+2.30(+9.77%)
Dec 09, 2008	22.58	24.18	22.35	23.55	12,163,511	+0.62(+2.71%)
Dec 08, 2008	22.78	23.29	22.03	22.93	14,070,478	+1.32(+6.08%)
Dec 05, 2008	21.19	21.68	19.58	21.61	11,452,940	-0.09(-0.44%)
Dec 04, 2008	21.35	22.45	21.19	21.71	13,292,171	+0.27(+1.26%)
Dec 03, 2008	21.36	22.69	21.15	21.44	14,136,658	-2.13(-9.05%)
Dec 02, 2008	22.69	23.72	22.42	23.57	12,829,249	+1.51(+6.86%)
Dec 01, 2008	23.02	23.34	21.93	22.06	14,160,194	-2.53(-10.28%)
Nov 28, 2008	24.47	24.64	23.56	24.59	4,066,947	+0.01(+0.06%)
Nov 26, 2008	23.09	24.64	22.33	24.57	11,726,586	+1.24(+5.32%)
Nov 25, 2008	23.46	24.15	22.15	23.33	20,875,136	+0.32(+1.40%)
Nov 24, 2008	21.78	24.43	21.55	23.01	25,564,384	+1.97(+9.38%)
Nov 21, 2008	17.90	21.55	17.13	21.04	26,743,310	+4.23(+25.17%)
Nov 20, 2008	16.42	17.81	15.47	16.80	19,016,508	+0.44(+2.68%)
Nov 19, 2008	17.59	18.46	16.26	16.37	15,686,329	-0.91(-5.29%)
Nov 18, 2008	17.07	17.59	16.62	17.28	9,813,197	+0.22(+1.28%)
Nov 17, 2008	17.48	18.05	16.70	17.06	10,002,796	-0.64(-3.63%)
Nov 14, 2008	19.73	19.84	17.62	17.70	0	-1.42(-7.45%)
Nov 13, 2008	17.89	19.29	16.50	19.13	13,771,482	+1.36(+7.65%)
Nov 12, 2008	18.88	19.27	17.71	17.77	11,489,409	-1.42(-7.39%)
Nov 11, 2008	19.46	19.71	18.54	19.19	7,963,050	-0.88(-4.40%)
Nov 10, 2008	20.03	20.36	19.48	20.07	8,344,756	+1.06(+5.57%)
Nov 07, 2008	18.98	19.29	18.14	19.01	8,176,189	+0.46(+2.48%)
Nov 06, 2008	20.60	20.81	18.46	18.55	10,667,755	-1.77(-8.70%)
Nov 05, 2008	20.79	21.48	19.90	20.32	9,862,537	-0.89(-4.20%)
Nov 04, 2008	20.14	21.42	19.76	21.21	10,565,512	+1.99(+10.38%)
Nov 03, 2008	19.17	20.14	19.05	19.22	6,721,139	-0.03(-0.15%)
Oct 31, 2008	20.27	20.33	19.00	19.25	9,066,740	-1.24(-6.06%)
Oct 30, 2008	20.25	21.04	18.61	20.49	11,507,336	+1.56(+8.26%)
Oct 29, 2008	19.47	20.17	18.54	18.92	17,067,872	-0.42(-2.15%)
Oct 28, 2008	16.27	19.34	16.09	19.34	15,513,026	+3.60(+22.89%)
Oct 27, 2008	17.04	17.72	15.64	15.74	11,887,526	-1.67(-9.57%)
Oct 24, 2008	15.69	18.08	15.69	17.40	17,168,850	+0.38(+2.23%)
Oct 23, 2008	18.05	18.81	16.33	17.02	19,790,244	-1.06(-5.86%)
Oct 22, 2008	20.35	20.40	17.81	18.08	20,012,482	-2.97(-14.09%)
Oct 21, 2008	21.39	22.33	20.93	21.05	10,831,921	-1.61(-7.12%)
Oct 20, 2008	20.74	22.79	20.31	22.66	11,607,531	+2.60(+12.96%)
Oct 17, 2008	20.52	21.32	19.30	20.06	15,597,898	-1.02(-4.82%)
Oct 16, 2008	21.99	22.27	19.91	21.08	17,888,666	-0.87(-3.96%)
Oct 15, 2008	23.06	24.47	21.37	21.95	15,780,296	-1.34(-5.74%)
Oct 14, 2008	23.43	24.83	22.41	23.29	15,431,806	+0.58(+2.54%)
Oct 13, 2008	22.08	22.99	20.43	22.71	14,059,641	+1.35(+6.33%)
Oct 10, 2008	24.59	25.13	20.82	21.36	23,798,728	-3.49(-14.03%)
Oct 09, 2008	26.95	27.14	24.84	24.84	15,077,482	-2.43(-8.92%)
Oct 08, 2008	24.65	27.51	24.11	27.27	21,961,056	+3.52(+14.83%)
Oct 07, 2008	25.57	26.40	23.65	23.75	14,601,691	-1.38(-5.49%)
Oct 06, 2008	26.51	26.95	23.58	25.13	17,933,988	-0.86(-3.32%)
Oct 03, 2008	24.94	26.48	24.75	26.00	0	+1.01(+4.04%)
Oct 02, 2008	27.52	27.82	24.93	24.99	16,218,567	-3.22(-11.42%)
Oct 01, 2008	28.30	29.23	27.98	28.21	10,712,142	-0.11(-0.39%)
Sep 30, 2008	28.52	28.79	27.78	28.32	12,094,915	-0.44(-1.52%)
Sep 29, 2008	29.61	30.36	27.98	28.76	17,381,928	-1.20(-4.00%)
Sep 26, 2008	30.96	31.75	29.80	29.96	0	-0.41(-1.35%)
Sep 25, 2008	30.75	31.39	30.19	30.37	12,461,861	-0.45(-1.45%)
Sep 24, 2008	31.73	32.02	30.58	30.81	10,938,049	-0.44(-1.40%)
Sep 23, 2008	32.46	32.46	31.09	31.25	13,446,277	-1.21(-3.74%)
Sep 22, 2008	31.07	32.80	30.94	32.46	18,607,226	+1.89(+6.16%)
Sep 19, 2008	29.85	30.65	28.69	30.58	0	+1.59(+5.50%)
Sep 18, 2008	31.97	32.66	28.64	28.98	26,786,448	-2.62(-8.28%)
Sep 17, 2008	28.90	32.57	28.17	31.60	22,003,544	+2.70(+9.36%)
Sep 16, 2008	27.56	28.96	27.25	28.90	11,196,426	+0.85(+3.05%)
Sep 15, 2008	28.70	28.95	27.80	28.04	14,844,756	-0.94(-3.23%)
Sep 12, 2008	27.91	29.06	27.56	28.98	13,252,004	+1.74(+6.38%)
Sep 11, 2008	27.00	27.76	26.15	27.24	17,514,752	-0.31(-1.14%)
Sep 10, 2008	27.57	27.68	26.47	27.55	20,017,252	+0.72(+2.67%)
Sep 09, 2008	28.44	28.60	26.79	26.84	18,219,758	-2.26(-7.76%)
Sep 08, 2008	29.80	30.42	28.82	29.09	13,254,076	-0.30(-1.02%)
Sep 05, 2008	29.62	29.62	28.49	29.39	0	+0.50(+1.75%)
Sep 04, 2008	30.43	30.69	28.82	28.89	15,297,180	-1.35(-4.47%)
Sep 03, 2008	31.07	31.49	29.66	30.24	12,478,187	-1.13(-3.59%)
Sep 02, 2008	31.29	31.74	30.73	31.37	10,333,801	-1.59(-4.81%)
Aug 29, 2008	33.02	33.24	32.75	32.95	0	-0.09(-0.29%)
Aug 28, 2008	33.59	33.67	32.55	33.05	5,828,205	+0.01(+0.02%)
Aug 27, 2008	32.69	33.15	32.65	33.04	6,926,554	+0.75(+2.31%)
Aug 26, 2008	31.93	32.63	31.85	32.29	5,964,681	+0.36(+1.12%)
Aug 25, 2008	32.10	32.78	31.80	31.94	5,615,328	-0.42(-1.31%)
Aug 22, 2008	32.39	32.87	32.06	32.36	0	-0.44(-1.34%)
Aug 21, 2008	32.70	32.97	32.13	32.80	10,332,394	+1.20(+3.79%)
Aug 20, 2008	31.42	32.05	31.01	31.60	10,223,092	+0.31(+0.98%)
Aug 19, 2008	30.17	31.72	30.17	31.29	9,557,206	+0.57(+1.85%)
Aug 18, 2008	30.69	31.05	30.42	30.72	7,954,681	+0.39(+1.30%)
Aug 15, 2008	30.77	30.98	30.26	30.33	0	-1.01(-3.22%)
Aug 14, 2008	32.10	32.51	31.29	31.34	11,114,065	-0.92(-2.85%)
Aug 13, 2008	31.25	32.38	31.12	32.26	12,635,093	+1.31(+4.23%)
Aug 12, 2008	30.73	31.24	30.20	30.95	16,636,512	+0.63(+2.07%)
Aug 11, 2008	31.59	32.15	29.80	30.32	20,989,222	-1.53(-4.79%)
Aug 08, 2008	31.95	32.62	31.56	31.85	9,656,998	-0.82(-2.50%)
Aug 07, 2008	32.76	33.06	32.48	32.67	9,925,415	+0.09(+0.29%)
Aug 06, 2008	32.31	32.92	32.18	32.57	11,914,537	+0.61(+1.90%)
Aug 05, 2008	33.25	33.46	31.83	31.97	15,180,969	-1.73(-5.14%)
Aug 04, 2008	34.42	34.72	33.35	33.70	11,384,199	-0.84(-2.43%)
Aug 01, 2008	34.81	35.94	34.35	34.54	9,164,844	-0.50(-1.44%)
Jul 31, 2008	35.85	36.24	34.86	35.04	9,250,417	-0.21(-0.60%)
Jul 30, 2008	34.62	35.34	33.80	35.25	12,965,506	+0.20(+0.56%)
Jul 29, 2008	35.06	35.92	34.62	35.06	9,940,316	-0.83(-2.30%)
Jul 28, 2008	35.97	36.86	35.59	35.88	7,444,045	-0.07(-0.18%)
Jul 25, 2008	35.46	36.54	35.14	35.95	9,540,701	+0.31(+0.88%)
Jul 24, 2008	34.83	36.71	34.68	35.63	15,861,486	+1.33(+3.88%)
Jul 23, 2008	35.76	35.85	34.05	34.30	13,906,420	-1.59(-4.42%)
Jul 22, 2008	36.41	37.16	35.51	35.89	13,089,013	-0.40(-1.11%)
Jul 21, 2008	35.62	36.31	35.11	36.29	7,932,753	+1.04(+2.96%)
Jul 18, 2008	34.81	35.55	34.71	35.25	9,060,664	+0.39(+1.13%)
Jul 17, 2008	36.10	36.77	34.77	34.85	15,051,730	-1.42(-3.91%)
Jul 16, 2008	37.10	37.31	35.78	36.27	11,956,177	-0.87(-2.34%)
Jul 15, 2008	38.34	38.91	37.08	37.14	15,113,973	-0.80(-2.10%)
Jul 14, 2008	37.61	38.21	37.05	37.93	9,680,117	+0.47(+1.27%)
Jul 11, 2008	36.83	37.74	36.66	37.46	11,715,119	+1.53(+4.25%)
Jul 10, 2008	34.86	36.04	34.80	35.93	9,757,429	+1.20(+3.45%)
Jul 09, 2008	35.39	35.77	34.65	34.73	9,356,298	-0.34(-0.98%)
Jul 08, 2008	35.31	35.65	34.79	35.08	11,616,676	-0.69(-1.94%)
Jul 07, 2008	36.10	36.31	35.59	35.77	11,931,917	-0.87(-2.37%)
Jul 04, 2008	36.96	37.25	36.24	36.64	7,273,340	+0.00(+0.00%)
Jul 03, 2008	36.96	37.25	36.24	36.64	7,273,340	-0.61(-1.65%)
Jul 02, 2008	38.99	39.01	37.19	37.26	12,098,242	-1.74(-4.46%)
Jul 01, 2008	38.72	39.29	38.48	38.99	12,537,373	+0.88(+2.32%)
Jun 30, 2008	38.61	38.83	37.09	38.11	9,493,082	-0.38(-0.99%)
Jun 27, 2008	38.31	38.90	37.69	38.49	15,369,012	+0.37(+0.96%)
Jun 26, 2008	37.60	38.30	37.46	38.12	14,378,440	+1.26(+3.43%)
Jun 25, 2008	36.86	37.20	35.95	36.86	8,122,233	+0.09(+0.24%)
Jun 24, 2008	36.23	37.01	36.10	36.77	9,417,946	+0.49(+1.35%)
Jun 23, 2008	35.37	36.39	35.09	36.28	5,663,761	+0.52(+1.45%)
Jun 20, 2008	35.89	36.04	35.52	35.76	7,962,794	+0.19(+0.53%)
Jun 19, 2008	36.14	36.52	35.52	35.57	7,280,630	-0.01(-0.02%)
Jun 18, 2008	35.56	35.68	35.08	35.58	4,435,242	+0.29(+0.83%)
Jun 17, 2008	35.49	35.60	35.11	35.29	6,211,989	-0.01(-0.02%)
Jun 16, 2008	34.99	35.64	34.98	35.30	7,349,492	+0.95(+2.77%)
Jun 13, 2008	33.94	34.51	33.91	34.35	6,358,025	+0.26(+0.77%)
Jun 12, 2008	33.91	34.34	33.53	34.08	7,459,573	-0.40(-1.17%)
Jun 11, 2008	34.34	35.07	34.12	34.49	8,610,774	+0.34(+1.01%)
Jun 10, 2008	34.17	35.29	33.96	34.14	11,039,660	-1.67(-4.67%)
Jun 09, 2008	35.33	36.07	35.03	35.82	7,449,486	+0.51(+1.45%)
Jun 06, 2008	35.57	35.98	35.18	35.30	9,484,654	+0.31(+0.88%)
Jun 05, 2008	33.95	35.06	33.76	35.00	7,969,705	+0.76(+2.22%)
Jun 04, 2008	34.27	34.87	34.10	34.24	8,182,535	-0.10(-0.30%)
Jun 03, 2008	34.52	35.12	34.27	34.34	6,355,081	-0.56(-1.61%)
Jun 02, 2008	34.47	35.30	34.33	34.90	6,356,923	+0.18(+0.51%)
May 30, 2008	34.49	34.79	34.16	34.73	5,410,260	+0.53(+1.56%)
May 29, 2008	34.52	34.70	34.08	34.19	7,538,598	-1.04(-2.95%)
May 28, 2008	34.34	35.30	34.20	35.23	6,468,189	+0.40(+1.15%)
May 27, 2008	35.35	35.35	34.49	34.83	7,619,159	-0.78(-2.20%)
May 26, 2008	35.86	36.42	35.57	35.61	0	+0.00(+0.00%)
May 23, 2008	35.86	36.42	35.57	35.61	5,924,508	-0.18(-0.51%)
May 22, 2008	35.93	36.59	35.43	35.79	7,826,101	-0.45(-1.23%)
May 21, 2008	36.36	37.18	36.19	36.24	11,240,209	-0.20(-0.56%)
May 20, 2008	35.82	36.57	35.82	36.44	10,878,442	+0.60(+1.67%)
May 19, 2008	35.98	36.31	35.60	35.85	7,983,430	+0.13(+0.37%)
May 16, 2008	34.71	35.82	34.57	35.71	15,421,797	+1.57(+4.60%)
May 15, 2008	33.61	34.34	33.45	34.14	8,978,183	+1.19(+3.61%)
May 14, 2008	33.05	33.44	32.75	32.95	6,824,349	+0.04(+0.13%)
May 13, 2008	32.29	33.13	32.29	32.91	7,313,403	-0.16(-0.49%)
May 12, 2008	33.26	33.43	32.66	33.07	6,285,379	-0.34(-1.03%)
May 09, 2008	34.12	34.14	32.97	33.41	4,092,340	-0.58(-1.70%)
May 08, 2008	33.36	34.16	33.36	33.99	7,412,727	+0.95(+2.88%)
May 07, 2008	33.19	33.39	32.85	33.04	6,879,443	-0.55(-1.63%)
May 06, 2008	33.13	33.84	33.00	33.59	10,784,119	+0.45(+1.37%)
May 05, 2008	33.18	33.20	32.80	33.13	8,838,141	+0.61(+1.89%)
May 02, 2008	31.78	32.88	31.42	32.52	9,989,845	+0.94(+2.96%)
May 01, 2008	31.59	31.87	30.95	31.59	12,764,349	-0.72(-2.22%)
Apr 30, 2008	31.57	32.51	31.23	32.30	11,041,290	+0.94(+2.98%)
Apr 29, 2008	31.15	31.74	31.15	31.37	10,062,884	-0.77(-2.41%)
Apr 28, 2008	32.60	32.98	32.13	32.14	6,376,062	-0.54(-1.65%)
Apr 25, 2008	32.07	32.94	31.89	32.68	13,488,668	+1.26(+4.02%)
Apr 24, 2008	32.30	32.39	31.34	31.42	13,546,307	-0.50(-1.56%)
Apr 23, 2008	32.21	32.41	31.64	31.91	10,792,123	-0.71(-2.17%)
Apr 22, 2008	32.95	33.35	32.51	32.62	8,909,894	-0.31(-0.95%)
Apr 21, 2008	34.23	34.23	32.59	32.94	9,424,589	-0.87(-2.57%)
Apr 18, 2008	33.76	34.33	33.41	33.81	10,368,448	-0.91(-2.63%)
Apr 17, 2008	34.84	35.11	34.43	34.72	5,354,945	-0.28(-0.81%)
Apr 16, 2008	33.97	35.06	33.79	35.00	9,538,360	+1.80(+5.41%)
Apr 15, 2008	33.21	33.32	32.94	33.21	7,824,809	+0.24(+0.73%)
Apr 14, 2008	33.62	33.70	32.86	32.97	6,774,874	-0.61(-1.83%)
Apr 11, 2008	34.12	34.35	33.51	33.58	4,461,814	-0.75(-2.19%)
Apr 10, 2008	34.11	34.41	33.62	34.33	6,551,282	+0.16(+0.47%)
Apr 09, 2008	33.97	34.58	33.97	34.17	5,597,935	+0.15(+0.45%)
Apr 08, 2008	33.70	34.30	33.33	34.02	5,631,963	+0.01(+0.04%)
Apr 07, 2008	34.53	34.95	33.91	34.00	5,926,411	-0.20(-0.60%)
Apr 04, 2008	33.80	34.41	33.80	34.21	6,649,190	+0.39(+1.17%)
Apr 03, 2008	33.54	34.21	33.30	33.81	7,692,785	+0.00(+0.00%)
Apr 02, 2008	32.89	33.92	32.89	33.81	11,980,691	+1.08(+3.30%)

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.

Newmont Mining (NY: NEM )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Newmont Mining (NY: NEM )

Historical Prices

Sections

Services

The Ridgway Record