Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.00	19.55	18.95	19.24	7,340,821	+0.28(+1.46%)
Mar 30, 2009	19.33	19.61	18.70	18.97	7,528,351	-1.08(-5.39%)
Mar 26, 2009	20.10	20.19	19.77	20.05	6,539,411	+0.11(+0.56%)
Mar 25, 2009	20.28	20.42	19.48	19.94	8,083,400	-0.15(-0.76%)
Mar 24, 2009	19.92	20.42	19.81	20.09	7,156,835	-0.11(-0.55%)
Mar 23, 2009	19.67	20.21	19.67	20.20	9,849,562	+1.19(+6.27%)
Mar 20, 2009	19.53	19.60	18.95	19.01	7,734,269	-0.48(-2.49%)
Mar 19, 2009	19.99	19.99	19.33	19.49	6,859,514	-0.25(-1.26%)
Mar 18, 2009	19.62	20.06	19.54	19.74	10,768,818	-0.05(-0.25%)
Mar 17, 2009	19.54	19.79	19.27	19.79	5,799,095	+0.30(+1.53%)
Mar 16, 2009	19.41	19.94	19.35	19.49	8,267,428	+0.23(+1.19%)
Mar 13, 2009	19.48	19.62	18.94	19.27	0	-0.08(-0.43%)
Mar 12, 2009	19.00	19.49	18.79	19.35	11,441,856	+0.33(+1.75%)
Mar 11, 2009	19.24	19.55	18.78	19.02	10,468,154	-0.03(-0.18%)
Mar 10, 2009	18.18	19.76	18.07	19.05	20,123,622	+1.16(+6.47%)
Mar 09, 2009	17.68	18.55	17.48	17.89	7,493,093	-0.09(-0.50%)
Mar 06, 2009	18.12	18.77	17.52	17.98	0	+0.03(+0.19%)
Mar 05, 2009	17.88	18.45	17.62	17.95	12,201,627	-0.35(-1.93%)
Mar 04, 2009	17.94	18.70	17.79	18.30	10,614,433	+0.82(+4.68%)
Mar 02, 2009	18.23	18.32	17.43	17.48	10,632,613	-0.98(-5.33%)
Feb 27, 2009	18.53	19.11	18.45	18.47	0	-0.34(-1.81%)
Feb 26, 2009	19.35	19.51	18.77	18.81	8,974,063	-0.27(-1.42%)
Feb 25, 2009	19.29	19.54	18.90	19.08	14,237,519	-0.30(-1.57%)
Feb 24, 2009	19.19	19.72	18.97	19.38	12,846,499	+0.42(+2.23%)
Feb 23, 2009	19.29	19.51	18.88	18.96	15,067,974	-0.21(-1.12%)
Feb 20, 2009	18.33	19.45	18.33	19.18	11,750,113	-0.11(-0.58%)
Feb 19, 2009	19.33	19.70	19.05	19.29	7,747,118	+0.21(+1.09%)
Feb 18, 2009	18.73	19.24	18.52	19.08	11,499,658	+0.33(+1.77%)
Feb 17, 2009	19.22	19.38	18.58	18.75	11,872,785	-1.04(-5.25%)
Feb 13, 2009	19.73	20.08	19.57	19.78	6,957,266	+0.01(+0.07%)
Feb 12, 2009	18.99	19.79	18.79	19.77	10,368,427	+0.38(+1.96%)
Feb 11, 2009	19.85	19.93	19.04	19.39	11,281,680	-0.37(-1.86%)
Feb 10, 2009	19.64	20.11	19.47	19.76	19,398,884	-0.35(-1.76%)
Feb 09, 2009	19.00	20.27	18.95	20.11	18,071,484	+0.98(+5.14%)
Feb 06, 2009	18.45	19.24	18.41	19.13	10,385,725	+0.66(+3.56%)
Feb 05, 2009	17.66	18.65	17.62	18.47	14,565,972	+0.78(+4.38%)
Feb 04, 2009	18.70	18.77	17.31	17.69	22,783,342	-1.46(-7.63%)
Feb 03, 2009	19.64	19.92	18.12	19.15	17,988,974	+0.10(+0.55%)
Feb 02, 2009	18.50	19.27	18.36	19.05	16,930,284	+0.08(+0.44%)
Jan 30, 2009	18.92	19.38	18.63	18.97	0	-0.03(-0.18%)
Jan 29, 2009	18.84	19.13	18.61	19.00	15,479,791	-0.46(-2.35%)
Jan 28, 2009	19.40	19.56	19.21	19.46	12,807,259	+0.21(+1.08%)
Jan 27, 2009	19.15	19.35	18.88	19.25	15,000,233	+0.20(+1.05%)
Jan 26, 2009	18.74	19.29	18.66	19.05	9,931,226	+0.39(+2.12%)
Jan 23, 2009	18.23	18.87	17.79	18.66	11,368,117	+0.05(+0.26%)
Jan 22, 2009	18.46	19.15	18.28	18.61	13,408,944	-0.18(-0.96%)
Jan 21, 2009	17.75	18.83	17.67	18.79	13,025,338	+1.39(+7.96%)
Jan 20, 2009	17.58	18.08	17.35	17.40	14,352,902	-0.35(-1.95%)
Jan 16, 2009	17.87	17.93	17.24	17.75	11,813,931	+0.22(+1.26%)
Jan 15, 2009	17.03	17.78	16.87	17.53	17,084,900	+0.73(+4.33%)
Jan 14, 2009	18.20	18.28	16.68	16.80	21,766,734	-2.51(-13.02%)
Jan 13, 2009	18.59	19.45	18.38	19.31	12,835,275	+0.68(+3.64%)
Jan 12, 2009	19.05	19.40	18.52	18.63	10,633,526	-0.73(-3.79%)
Jan 09, 2009	19.24	19.51	19.17	19.37	10,183,950	+0.14(+0.72%)
Jan 08, 2009	19.49	19.61	19.10	19.23	10,626,055	-0.40(-2.05%)
Jan 07, 2009	19.43	19.89	19.31	19.63	19,164,210	+0.03(+0.18%)
Jan 06, 2009	20.27	20.27	19.54	19.60	18,961,392	-0.55(-2.72%)
Jan 05, 2009	20.03	20.44	19.82	20.14	12,208,949	-0.08(-0.38%)
Jan 02, 2009	20.04	20.25	19.76	20.22	0	+0.25(+1.25%)
Jan 01, 2009	19.93	20.10	19.81	19.97	0	+0.00(+0.00%)
Dec 31, 2008	19.93	20.10	19.81	19.97	6,135,195	+0.08(+0.38%)
Dec 30, 2008	20.03	20.14	19.72	19.90	6,056,713	+0.01(+0.07%)
Dec 29, 2008	19.84	19.94	19.36	19.88	6,448,910	+0.24(+1.23%)
Dec 26, 2008	19.39	19.72	19.33	19.64	3,006,166	+0.42(+2.16%)
Dec 24, 2008	18.81	19.38	18.81	19.22	2,543,693	+0.47(+2.51%)
Dec 23, 2008	18.95	19.37	18.45	18.75	6,744,248	-0.16(-0.84%)
Dec 22, 2008	19.57	20.05	18.57	18.91	8,090,150	-0.51(-2.64%)
Dec 19, 2008	19.92	20.07	19.19	19.42	11,294,929	-0.07(-0.36%)
Dec 18, 2008	19.78	19.90	19.24	19.49	9,088,387	-0.15(-0.74%)
Dec 17, 2008	19.63	20.12	19.40	19.64	9,526,136	-0.21(-1.05%)
Dec 16, 2008	18.33	19.89	18.27	19.85	11,452,280	+1.62(+8.89%)
Dec 15, 2008	18.70	19.05	17.99	18.23	8,993,626	-0.20(-1.09%)
Dec 12, 2008	18.39	18.61	17.91	18.43	0	-0.59(-3.10%)
Dec 11, 2008	19.37	19.98	18.84	19.02	8,796,431	-0.42(-2.14%)
Dec 10, 2008	19.11	19.49	18.94	19.43	7,852,661	+0.63(+3.35%)
Dec 09, 2008	18.45	19.32	18.08	18.80	10,522,896	+0.23(+1.23%)
Dec 08, 2008	18.42	18.87	18.18	18.57	12,081,668	+0.68(+3.79%)
Dec 05, 2008	16.38	18.00	16.23	17.89	11,181,521	+0.85(+4.96%)
Dec 04, 2008	17.24	18.09	16.81	17.05	11,080,810	-0.34(-1.95%)
Dec 03, 2008	16.94	17.53	16.76	17.39	15,622,829	-0.71(-3.91%)
Dec 02, 2008	18.00	18.53	17.54	18.09	12,557,533	+0.39(+2.23%)
Dec 01, 2008	18.21	18.39	17.69	17.70	12,285,368	-1.27(-6.68%)
Nov 28, 2008	18.06	18.98	18.00	18.97	4,143,852	+0.15(+0.81%)
Nov 26, 2008	18.21	18.97	17.73	18.81	13,037,046	+0.08(+0.44%)
Nov 25, 2008	18.93	19.32	18.22	18.73	14,519,619	+0.24(+1.27%)
Nov 24, 2008	17.66	18.86	17.04	18.50	15,619,414	+1.30(+7.53%)
Nov 21, 2008	15.72	17.33	15.39	17.20	17,652,000	+2.02(+13.28%)
Nov 20, 2008	15.02	16.71	14.57	15.18	20,918,390	-0.15(-0.99%)
Nov 19, 2008	17.94	18.14	15.10	15.34	20,325,502	-2.53(-14.15%)
Nov 18, 2008	17.75	18.32	17.15	17.87	13,688,803	+0.11(+0.62%)
Nov 17, 2008	17.71	18.34	17.03	17.75	11,201,513	-0.20(-1.12%)
Nov 14, 2008	17.36	18.87	17.10	17.96	0	+0.45(+2.57%)
Nov 13, 2008	17.35	17.70	16.28	17.51	19,756,680	+0.49(+2.89%)
Nov 12, 2008	16.36	17.32	16.28	17.01	14,220,852	+0.28(+1.66%)
Nov 11, 2008	16.11	17.19	15.43	16.74	13,754,755	+0.41(+2.50%)
Nov 10, 2008	16.35	17.06	16.03	16.33	11,652,413	+0.69(+4.38%)
Nov 07, 2008	14.54	15.86	14.47	15.64	12,176,446	+1.59(+11.29%)
Nov 06, 2008	16.22	16.61	13.85	14.06	21,067,726	-2.37(-14.42%)
Nov 05, 2008	16.75	17.89	16.31	16.42	15,193,940	-0.43(-2.55%)
Nov 04, 2008	16.59	17.86	16.38	16.85	27,834,686	+2.23(+15.25%)
Nov 03, 2008	14.55	15.21	14.36	14.62	8,868,628	+0.26(+1.83%)
Oct 31, 2008	15.50	15.83	14.29	14.36	0	-1.25(-8.03%)
Oct 30, 2008	15.37	15.79	14.92	15.61	11,562,602	+0.78(+5.23%)
Oct 29, 2008	14.34	15.81	14.00	14.84	14,918,855	+0.30(+2.10%)
Oct 28, 2008	13.16	14.55	12.79	14.53	13,637,020	+2.15(+17.34%)
Oct 27, 2008	11.86	13.56	11.71	12.39	12,932,978	+0.24(+2.00%)
Oct 24, 2008	11.67	12.47	11.08	12.14	13,077,587	-0.42(-3.36%)
Oct 23, 2008	12.64	13.31	11.85	12.57	14,670,817	+0.15(+1.23%)
Oct 22, 2008	13.27	13.27	12.05	12.41	12,673,143	-1.07(-7.96%)
Oct 21, 2008	13.40	13.94	13.20	13.49	9,503,099	-0.28(-2.06%)
Oct 20, 2008	13.02	13.84	12.92	13.77	14,602,755	+1.08(+8.52%)
Oct 17, 2008	12.56	13.32	11.64	12.69	0	+0.33(+2.69%)
Oct 16, 2008	11.88	12.39	11.30	12.36	19,506,608	+1.21(+10.88%)
Oct 15, 2008	12.39	12.39	11.00	11.15	12,518,593	-1.39(-11.10%)
Oct 14, 2008	13.41	13.67	12.30	12.54	11,297,091	+0.00(+0.00%)
Oct 13, 2008	11.33	12.64	10.91	12.54	14,635,190	+1.84(+17.15%)
Oct 10, 2008	10.14	11.56	9.373	10.70	26,830,178	+0.11(+1.05%)
Oct 09, 2008	12.01	12.25	10.59	10.59	15,251,285	-1.21(-10.22%)
Oct 08, 2008	11.42	12.29	10.54	11.80	16,916,690	-0.01(-0.06%)
Oct 07, 2008	13.06	13.06	11.74	11.80	14,640,651	-0.92(-7.24%)
Oct 06, 2008	12.48	12.73	11.46	12.73	23,717,230	-0.10(-0.81%)
Oct 03, 2008	13.16	13.99	12.79	12.83	0	-0.14(-1.07%)
Oct 02, 2008	14.55	14.73	12.55	12.97	22,972,992	-1.86(-12.56%)
Oct 01, 2008	15.07	15.84	14.69	14.83	10,473,430	-0.35(-2.28%)
Sep 30, 2008	14.67	15.28	14.11	15.18	11,571,250	+0.98(+6.93%)
Sep 29, 2008	15.66	15.84	14.09	14.19	12,187,598	-1.66(-10.45%)
Sep 26, 2008	16.13	16.13	15.70	15.85	0	-0.51(-3.09%)
Sep 25, 2008	16.49	16.59	16.00	16.36	13,637,413	-0.03(-0.21%)
Sep 24, 2008	16.69	16.78	16.24	16.39	15,776,068	-0.17(-1.00%)
Sep 23, 2008	16.14	17.07	16.04	16.56	15,643,257	+0.42(+2.62%)
Sep 22, 2008	15.95	16.63	15.95	16.13	12,721,149	-0.27(-1.65%)
Sep 19, 2008	15.69	16.60	13.79	16.40	0	+1.48(+9.93%)
Sep 18, 2008	14.80	15.23	13.65	14.92	19,549,246	+0.16(+1.08%)
Sep 17, 2008	15.52	15.74	14.76	14.76	11,901,451	-1.17(-7.35%)
Sep 16, 2008	15.52	16.04	14.94	15.93	13,900,694	+0.17(+1.05%)
Sep 15, 2008	16.13	16.46	15.64	15.77	8,324,117	-0.85(-5.09%)
Sep 12, 2008	15.55	16.66	15.34	16.61	12,392,519	+0.95(+6.06%)
Sep 11, 2008	15.23	15.71	14.96	15.66	10,593,468	+0.35(+2.31%)
Sep 10, 2008	15.39	15.49	14.90	15.31	14,186,169	-0.02(-0.14%)
Sep 09, 2008	16.18	16.36	15.30	15.33	11,706,891	-0.89(-5.51%)
Sep 08, 2008	16.55	16.61	15.93	16.22	12,239,088	+0.01(+0.04%)
Sep 05, 2008	15.91	16.28	15.34	16.22	0	+0.30(+1.92%)
Sep 04, 2008	16.97	17.21	15.85	15.91	18,744,494	-1.09(-6.40%)
Sep 03, 2008	17.24	17.40	16.92	17.00	8,695,333	-0.26(-1.49%)
Sep 02, 2008	17.68	17.69	17.22	17.26	10,290,514	-0.38(-2.16%)
Aug 29, 2008	17.95	18.26	17.60	17.64	0	-0.33(-1.81%)
Aug 28, 2008	17.87	17.98	17.60	17.96	5,681,568	+0.16(+0.89%)
Aug 27, 2008	17.51	17.84	17.47	17.80	5,657,289	+0.32(+1.82%)
Aug 26, 2008	17.56	17.84	17.38	17.48	8,757,290	-0.12(-0.67%)
Aug 25, 2008	18.10	18.26	17.53	17.60	6,413,347	-0.55(-3.05%)
Aug 22, 2008	18.43	18.51	18.03	18.16	5,856,572	-0.24(-1.28%)
Aug 21, 2008	18.11	18.43	17.84	18.39	11,572,830	+0.34(+1.88%)
Aug 20, 2008	17.56	18.05	17.35	18.05	9,731,775	+0.50(+2.84%)
Aug 19, 2008	17.54	17.62	16.90	17.55	12,171,763	-0.09(-0.51%)
Aug 18, 2008	18.16	18.51	17.62	17.64	9,872,193	-0.51(-2.79%)
Aug 15, 2008	18.39	18.54	18.07	18.15	0	-0.29(-1.58%)
Aug 14, 2008	18.58	18.81	18.33	18.44	6,628,642	-0.18(-0.97%)
Aug 13, 2008	18.63	18.99	18.48	18.62	9,970,337	-0.02(-0.11%)
Aug 12, 2008	18.25	18.88	18.04	18.64	13,532,930	+0.39(+2.16%)
Aug 11, 2008	18.36	18.36	18.13	18.25	9,841,740	-0.10(-0.57%)
Aug 08, 2008	18.16	18.40	17.68	18.35	11,292,255	+0.32(+1.77%)
Aug 07, 2008	18.87	18.91	17.98	18.03	9,974,769	-0.92(-4.86%)
Aug 06, 2008	17.95	19.08	17.66	18.95	19,839,384	+1.03(+5.76%)
Aug 05, 2008	19.36	19.36	17.60	17.92	26,610,720	-1.06(-5.58%)
Aug 04, 2008	19.58	19.65	18.93	18.98	10,524,318	-0.53(-2.70%)
Aug 01, 2008	19.95	19.97	19.51	19.51	5,188,370	-0.33(-1.64%)
Jul 31, 2008	19.99	20.36	19.60	19.83	11,762,447	-0.24(-1.21%)
Jul 30, 2008	20.05	20.21	19.84	20.08	12,504,102	+0.07(+0.35%)
Jul 29, 2008	20.01	20.05	19.57	20.01	10,196,671	+0.08(+0.38%)
Jul 28, 2008	20.48	20.63	19.87	19.93	10,799,732	-0.62(-3.00%)
Jul 25, 2008	20.59	20.85	20.48	20.55	5,944,736	-0.16(-0.77%)
Jul 24, 2008	21.04	21.50	20.63	20.71	10,226,347	-0.13(-0.63%)
Jul 23, 2008	20.75	21.00	20.58	20.84	9,064,056	+0.08(+0.37%)
Jul 22, 2008	20.30	20.78	20.16	20.76	8,684,805	+0.30(+1.49%)
Jul 21, 2008	20.85	20.92	20.22	20.46	7,327,200	-0.27(-1.30%)
Jul 18, 2008	19.90	20.82	19.90	20.73	12,708,755	+0.89(+4.47%)
Jul 17, 2008	20.09	20.16	19.63	19.84	10,589,063	-0.15(-0.73%)
Jul 16, 2008	19.33	20.04	19.06	19.99	11,584,141	+0.33(+1.69%)
Jul 15, 2008	20.52	20.52	18.80	19.65	20,771,726	-0.99(-4.80%)
Jul 14, 2008	21.21	21.28	20.57	20.64	11,498,925	-0.34(-1.62%)
Jul 11, 2008	21.39	21.61	20.88	20.98	12,686,895	-0.66(-3.07%)
Jul 10, 2008	21.84	21.99	21.34	21.65	9,533,826	-0.17(-0.79%)
Jul 09, 2008	22.26	22.36	21.72	21.82	8,924,236	-0.37(-1.65%)
Jul 08, 2008	22.09	22.27	21.67	22.19	7,284,334	+0.08(+0.38%)
Jul 07, 2008	21.67	22.38	21.62	22.11	11,395,534	+0.51(+2.37%)
Jul 04, 2008	22.42	22.58	21.48	21.59	9,275,968	+0.00(+0.00%)
Jul 03, 2008	22.42	22.58	21.48	21.59	9,275,968	-0.69(-3.08%)
Jul 02, 2008	23.19	23.49	22.28	22.28	10,064,349	-0.79(-3.42%)
Jul 01, 2008	23.07	23.20	22.65	23.07	10,240,985	-0.31(-1.33%)
Jun 30, 2008	23.10	23.65	22.81	23.38	12,005,891	+0.57(+2.52%)
Jun 27, 2008	22.67	23.03	22.34	22.81	9,677,776	+0.28(+1.26%)
Jun 26, 2008	22.96	23.12	22.44	22.52	11,096,562	-0.57(-2.46%)
Jun 25, 2008	22.88	23.46	22.66	23.09	13,602,765	+0.12(+0.51%)
Jun 24, 2008	23.40	23.40	22.90	22.97	10,270,234	-0.24(-1.02%)
Jun 23, 2008	23.14	23.62	22.94	23.21	11,703,297	+0.57(+2.54%)
Jun 20, 2008	22.73	23.01	22.38	22.63	11,262,039	-0.31(-1.36%)
Jun 19, 2008	22.71	23.10	22.71	22.94	9,524,909	+0.21(+0.91%)
Jun 18, 2008	22.85	23.30	22.71	22.74	15,796,337	-0.21(-0.91%)
Jun 17, 2008	22.66	23.15	22.63	22.94	14,811,652	+0.35(+1.56%)
Jun 16, 2008	22.47	22.96	22.28	22.59	15,189,910	+0.00(+0.00%)
Jun 13, 2008	22.86	23.21	21.93	22.59	31,244,936	-0.63(-2.71%)
Jun 12, 2008	25.17	25.35	23.10	23.22	36,921,084	-2.60(-10.09%)
Jun 11, 2008	25.85	26.28	25.54	25.83	16,273,007	+0.11(+0.43%)
Jun 10, 2008	25.48	25.91	25.34	25.71	11,592,016	-0.30(-1.15%)
Jun 09, 2008	25.89	26.12	25.46	26.01	9,787,816	+0.24(+0.94%)
Jun 06, 2008	26.50	26.59	25.74	25.77	13,183,218	-0.87(-3.28%)
Jun 05, 2008	26.44	26.70	25.97	26.64	20,109,064	+0.24(+0.92%)
Jun 04, 2008	26.59	26.80	26.33	26.40	13,968,201	-0.21(-0.81%)
Jun 03, 2008	27.52	27.56	26.37	26.62	18,210,184	-0.75(-2.73%)
Jun 02, 2008	27.52	27.90	27.17	27.36	14,556,373	-0.14(-0.50%)
May 30, 2008	27.58	27.68	27.23	27.50	18,013,322	+0.14(+0.51%)
May 29, 2008	27.22	27.61	27.07	27.36	42,088,500	-0.25(-0.90%)
May 28, 2008	28.28	28.34	27.61	27.61	35,632,020	-1.45(-4.98%)
May 27, 2008	29.86	30.00	28.80	29.06	10,812,328	-0.85(-2.83%)
May 26, 2008	29.83	30.26	29.80	29.91	0	+0.00(+0.00%)
May 23, 2008	29.83	30.26	29.80	29.91	9,004,725	-0.08(-0.25%)
May 22, 2008	30.27	30.49	29.84	29.98	7,934,678	-0.29(-0.96%)
May 21, 2008	30.56	31.06	30.11	30.27	6,815,997	-0.18(-0.59%)
May 20, 2008	30.41	30.76	30.22	30.45	4,814,794	+0.03(+0.11%)
May 19, 2008	30.10	30.83	30.10	30.42	8,952,496	+0.39(+1.29%)
May 16, 2008	30.05	30.30	29.83	30.03	7,026,465	-0.02(-0.07%)
May 15, 2008	29.93	30.37	29.93	30.05	6,739,536	+0.21(+0.72%)
May 14, 2008	29.97	30.23	29.74	29.84	5,172,926	-0.08(-0.28%)
May 13, 2008	30.00	30.13	29.73	29.92	5,470,264	-0.06(-0.21%)
May 12, 2008	29.70	30.12	29.57	29.98	4,150,392	+0.42(+1.41%)
May 09, 2008	30.49	30.57	29.21	29.57	6,149,012	-1.30(-4.22%)
May 08, 2008	30.47	30.90	30.29	30.87	5,668,284	+0.57(+1.90%)
May 07, 2008	31.17	31.17	30.20	30.29	6,173,667	-0.69(-2.21%)
May 06, 2008	30.54	31.05	30.49	30.98	5,974,438	+0.44(+1.43%)
May 05, 2008	30.62	31.00	30.36	30.54	5,593,684	+0.10(+0.34%)
May 02, 2008	29.88	30.76	29.88	30.44	5,521,346	+0.52(+1.74%)
May 01, 2008	30.54	30.54	29.58	29.92	9,158,332	-0.60(-1.97%)
Apr 30, 2008	31.08	31.58	30.22	30.52	14,078,500	-1.05(-3.33%)
Apr 29, 2008	32.86	32.86	31.04	31.58	12,549,162	-1.27(-3.88%)
Apr 28, 2008	32.77	32.88	32.24	32.85	5,670,143	+0.08(+0.23%)
Apr 25, 2008	32.08	32.86	31.85	32.77	4,761,064	+0.82(+2.56%)
Apr 24, 2008	32.90	32.90	31.58	31.96	9,700,556	-0.74(-2.27%)
Apr 23, 2008	32.82	33.48	32.48	32.70	5,775,379	-0.06(-0.17%)
Apr 22, 2008	33.20	33.91	32.45	32.75	8,346,656	-0.62(-1.87%)
Apr 21, 2008	32.00	33.49	31.88	33.38	9,727,260	+1.18(+3.68%)
Apr 18, 2008	31.81	32.48	31.43	32.19	8,679,008	+0.64(+2.04%)
Apr 17, 2008	31.48	31.81	31.00	31.55	5,136,325	+0.24(+0.75%)
Apr 16, 2008	30.88	31.55	30.88	31.31	6,216,480	+0.72(+2.36%)
Apr 15, 2008	29.88	30.75	29.85	30.59	5,009,797	+0.84(+2.82%)
Apr 14, 2008	29.74	29.91	29.38	29.75	2,937,296	-0.06(-0.19%)
Apr 11, 2008	29.76	30.13	29.59	29.81	3,987,312	+0.05(+0.16%)
Apr 10, 2008	30.22	30.29	29.66	29.76	6,125,769	-0.46(-1.51%)
Apr 09, 2008	29.91	30.90	29.91	30.22	6,646,055	+0.27(+0.90%)
Apr 08, 2008	29.74	30.16	29.54	29.95	4,245,570	+0.06(+0.19%)
Apr 07, 2008	29.63	30.16	29.48	29.89	6,340,642	+0.43(+1.46%)
Apr 04, 2008	28.75	29.66	28.69	29.46	6,388,465	+0.89(+3.13%)
Apr 03, 2008	28.75	29.07	28.41	28.57	8,820,332	-0.37(-1.27%)
Apr 02, 2008	29.03	29.30	28.70	28.94	5,261,710	-0.10(-0.36%)

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.

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Archer-Daniels-Midland (NY: ADM )

Historical Prices

Sections

Services

Wapakoneta Daily News