Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	89.54	92.56	89.26	89.54	6,664,905	-2.30(-2.50%)
May 27, 2010	90.40	91.97	90.05	91.84	6,533,886	+4.03(+4.59%)
May 26, 2010	89.07	90.50	87.40	87.81	4,643,975	-0.23(-0.26%)
May 25, 2010	84.79	88.24	83.55	88.04	200	+0.69(+0.79%)
May 24, 2010	89.74	89.74	87.34	87.35	4,137,390	-2.23(-2.49%)
May 21, 2010	86.07	90.55	85.16	89.58	6,514,383	+1.61(+1.83%)
May 20, 2010	87.96	90.34	87.39	87.97	8,413,315	-5.29(-5.67%)
May 19, 2010	93.54	94.59	91.20	93.26	5,046,875	-0.78(-0.83%)
May 18, 2010	96.29	97.07	93.53	94.04	51,100	-1.15(-1.21%)
May 17, 2010	94.81	95.49	93.15	95.19	7,078,560	+0.91(+0.97%)
May 14, 2010	94.28	95.97	92.02	94.28	6,058,053	-2.18(-2.26%)
May 13, 2010	98.28	98.44	96.25	96.46	4,586,319	-1.98(-2.01%)
May 12, 2010	97.49	99.05	96.99	98.44	3,633,483	+1.78(+1.84%)
May 11, 2010	98.18	98.87	96.19	96.66	4,106,195	-1.61(-1.64%)
May 10, 2010	96.92	98.48	96.62	98.27	4,365,143	+4.74(+5.07%)
May 07, 2010	95.96	96.90	92.02	93.53	7,296,124	+0.16(+0.17%)
May 06, 2010	98.96	100.21	90.41	93.37	600	-5.44(-5.51%)
May 05, 2010	99.34	100.81	98.30	98.81	4,577,596	-2.11(-2.09%)
May 04, 2010	102.07	102.41	99.75	100.92	4,988,914	-3.63(-3.47%)
May 03, 2010	101.88	105.55	101.15	104.55	5,995,791	+2.79(+2.74%)
Apr 30, 2010	102.78	103.00	96.06	101.76	14,487,511	-1.16(-1.13%)
Apr 29, 2010	107.10	107.45	102.22	102.92	7,898,604	-3.66(-3.43%)
Apr 28, 2010	106.46	107.15	104.83	106.58	2,877,520	+0.72(+0.68%)
Apr 27, 2010	108.97	109.25	105.50	105.86	3,838,596	-3.63(-3.32%)
Apr 26, 2010	109.86	111.00	109.07	109.49	3,466,631	-0.38(-0.35%)
Apr 23, 2010	107.91	109.99	106.70	109.87	3,774,759	+1.63(+1.51%)
Apr 22, 2010	106.93	108.47	105.96	108.24	3,203,523	+0.18(+0.17%)
Apr 21, 2010	108.06	108.48	107.08	108.06	14,601	+0.25(+0.23%)
Apr 20, 2010	106.09	108.43	106.07	107.81	3,356,615	+2.63(+2.50%)
Apr 19, 2010	104.09	105.60	103.85	105.18	2,895,406	-0.26(-0.25%)
Apr 16, 2010	105.62	106.79	104.53	105.44	5,418,207	-1.23(-1.15%)
Apr 15, 2010	108.06	107.29	103.75	106.67	9,769,407	-1.39(-1.29%)
Apr 14, 2010	107.64	108.19	106.51	108.06	2,111,963	+1.27(+1.19%)
Apr 13, 2010	107.00	107.00	105.33	106.79	2,077,087	-0.32(-0.30%)
Apr 12, 2010	106.82	108.10	106.37	107.11	2,723,323	+0.35(+0.33%)
Apr 09, 2010	106.63	107.38	106.08	106.76	2,944,294	+0.47(+0.44%)
Apr 08, 2010	104.78	106.49	104.35	106.29	2,835,591	+0.82(+0.78%)
Apr 07, 2010	106.00	106.55	104.66	105.47	3,953,867	-1.07(-1.00%)
Apr 06, 2010	105.84	107.04	105.36	106.54	2,227,637	+0.62(+0.59%)
Apr 05, 2010	104.23	106.55	103.55	105.92	3,475,154	+2.05(+1.97%)
Apr 01, 2010	102.80	103.87	103.87	103.87	3,331,200	+2.37(+2.33%)
Mar 31, 2010	100.19	102.35	99.95	101.50	3,847,859	+1.78(+1.78%)
Mar 30, 2010	100.08	100.24	99.00	99.72	4,022,021	-0.08(-0.08%)
Mar 29, 2010	98.98	100.20	98.59	99.80	4,797,431	+1.49(+1.52%)
Mar 26, 2010	99.31	99.48	97.09	98.31	5,131,228	-0.76(-0.77%)
Mar 25, 2010	103.51	103.67	98.97	99.07	4,599,036	-3.25(-3.18%)
Mar 24, 2010	102.55	103.52	102.00	102.32	3,191,054	-0.94(-0.91%)
Mar 23, 2010	102.32	103.53	102.00	103.26	3,931,959	+3.08(+3.07%)
Mar 22, 2010	100.63	102.11	100.11	100.18	2,894,390	-1.50(-1.48%)
Mar 19, 2010	103.82	104.46	100.63	101.68	3,774,229	-1.77(-1.71%)
Mar 18, 2010	105.60	106.25	102.76	103.45	2,951,641	-2.73(-2.57%)
Mar 17, 2010	105.45	106.65	105.14	106.18	2,668,222	+1.53(+1.46%)
Mar 16, 2010	104.66	104.95	103.58	104.65	2,948,815	+0.33(+0.32%)
Mar 15, 2010	103.27	104.33	102.97	104.32	3,029,360	-2.53(-2.37%)
Mar 12, 2010	107.33	107.98	106.10	106.85	2,691,071	-0.09(-0.08%)
Mar 11, 2010	106.25	107.31	105.81	106.94	2,460,734	+0.35(+0.33%)
Mar 10, 2010	106.41	107.17	105.28	106.59	2,501,239	+0.38(+0.36%)
Mar 09, 2010	105.26	106.76	105.26	106.21	1,729,949	+0.19(+0.18%)
Mar 08, 2010	107.34	107.41	105.46	106.02	2,327,278	-1.39(-1.29%)
Mar 05, 2010	105.63	107.46	105.58	107.41	2,537,841	+2.61(+2.49%)
Mar 04, 2010	106.01	106.47	104.33	104.80	2,678,099	-1.21(-1.14%)
Mar 03, 2010	106.36	106.97	105.29	106.01	3,108,689	-0.17(-0.16%)
Mar 02, 2010	105.48	107.04	105.28	106.18	3,197,829	+1.15(+1.09%)
Mar 01, 2010	104.01	105.38	103.71	105.03	2,629,101	+1.39(+1.34%)
Feb 26, 2010	103.63	103.97	102.27	103.64	2,375,696	+0.50(+0.48%)
Feb 25, 2010	100.85	103.33	100.07	103.14	2,875,064	+0.87(+0.85%)
Feb 24, 2010	102.09	102.56	101.00	102.27	3,820,095	-0.19(-0.19%)
Feb 23, 2010	103.30	104.16	101.82	102.46	4,844,444	-1.56(-1.50%)
Feb 22, 2010	105.37	105.59	103.04	104.02	3,323,486	-0.99(-0.94%)
Feb 19, 2010	103.09	105.32	102.50	105.01	3,283,448	+1.66(+1.60%)
Feb 18, 2010	101.87	104.03	101.29	103.36	3,296,455	-0.21(-0.21%)
Feb 17, 2010	103.96	104.63	103.05	103.57	3,049,107	-0.11(-0.11%)
Feb 16, 2010	101.99	104.10	100.85	103.68	4,317,674	+4.10(+4.12%)
Feb 12, 2010	98.61	99.58	99.58	99.58	2,828,100	-0.24(-0.24%)
Feb 11, 2010	98.47	99.99	97.88	99.82	3,911,798	+1.27(+1.29%)
Feb 10, 2010	98.03	99.15	96.32	98.55	4,030,204	+0.04(+0.04%)
Feb 09, 2010	98.55	99.85	97.56	98.51	3,843,876	+0.90(+0.92%)
Feb 08, 2010	98.27	99.13	96.88	97.61	2,683,256	-0.79(-0.80%)
Feb 05, 2010	99.06	99.98	95.15	98.40	4,142,739	-0.48(-0.49%)
Feb 04, 2010	102.19	102.59	98.72	98.88	2,742,574	-4.44(-4.30%)
Feb 03, 2010	104.57	104.97	102.72	103.32	1,696,627	-1.31(-1.25%)
Feb 02, 2010	102.42	104.94	101.78	104.63	2,222,278	+3.23(+3.19%)
Feb 01, 2010	99.47	102.53	99.34	101.39	2,497,711	+2.62(+2.66%)
Jan 29, 2010	102.93	103.14	98.08	98.77	3,104,213	-2.92(-2.87%)
Jan 28, 2010	103.04	104.36	100.63	101.69	3,319,459	+0.29(+0.29%)
Jan 27, 2010	102.23	103.06	99.88	101.40	3,265,030	-0.96(-0.94%)
Jan 26, 2010	101.97	103.91	101.67	102.36	3,363,080	-1.64(-1.58%)
Jan 25, 2010	102.81	104.96	102.56	104.00	3,817,193	+1.97(+1.93%)
Jan 22, 2010	104.35	104.88	101.72	102.03	4,450,154	-3.03(-2.88%)
Jan 21, 2010	107.32	107.44	104.74	105.06	4,033,731	-1.40(-1.32%)
Jan 20, 2010	106.74	106.74	105.68	106.46	3,187,736	-1.94(-1.79%)
Jan 19, 2010	107.08	108.60	106.44	108.40	2,948,227	+0.74(+0.69%)
Jan 15, 2010	107.12	107.66	107.66	107.66	2,443,100	+0.26(+0.24%)
Jan 14, 2010	107.08	107.70	106.42	107.40	1,895,984	+0.58(+0.54%)
Jan 13, 2010	104.52	107.10	104.16	106.82	2,485,254	+1.53(+1.45%)
Jan 12, 2010	105.39	106.42	104.76	105.29	3,003,004	-1.62(-1.52%)
Jan 11, 2010	107.45	108.23	105.87	106.91	2,352,540	+0.32(+0.30%)
Jan 08, 2010	106.11	106.80	104.89	106.59	4,105,976	-0.56(-0.52%)
Jan 07, 2010	108.32	108.32	106.18	107.15	2,412,160	-1.65(-1.52%)
Jan 06, 2010	106.78	108.92	106.17	108.80	2,894,446	+1.68(+1.57%)
Jan 05, 2010	105.98	107.16	105.24	107.12	2,464,469	+1.25(+1.18%)
Jan 04, 2010	104.94	106.46	104.53	105.87	2,364,857	+2.70(+2.62%)
Dec 31, 2009	104.16	103.17	103.17	103.17	1,477,400	-1.05(-1.01%)
Dec 30, 2009	103.88	104.49	103.34	104.22	1,320,189	-0.30(-0.29%)
Dec 29, 2009	105.52	105.73	104.27	104.52	1,586,909	-0.61(-0.58%)
Dec 28, 2009	105.45	106.46	104.41	105.13	1,512,395	+0.24(+0.23%)
Dec 24, 2009	104.75	105.46	104.53	104.89	477,492	+0.39(+0.37%)
Dec 23, 2009	103.88	104.86	103.32	104.50	2,006,821	+0.90(+0.87%)
Dec 22, 2009	102.06	104.10	102.02	103.60	2,325,948	+1.81(+1.78%)
Dec 21, 2009	100.14	102.49	100.14	101.79	2,368,223	+1.93(+1.93%)
Dec 18, 2009	101.40	101.64	99.37	99.86	3,607,239	-0.11(-0.11%)
Dec 17, 2009	100.53	101.17	99.59	99.97	3,457,892	-1.31(-1.29%)
Dec 16, 2009	99.79	101.83	99.50	101.28	3,607,258	+2.18(+2.20%)
Dec 15, 2009	98.50	99.63	97.74	99.10	3,417,897	+0.60(+0.61%)
Dec 14, 2009	98.08	98.94	97.94	98.50	3,974,659	+3.87(+4.09%)
Dec 11, 2009	95.67	95.81	94.27	94.63	2,939,117	-0.32(-0.34%)
Dec 10, 2009	93.59	95.08	93.37	94.95	3,430,042	+1.86(+2.00%)
Dec 09, 2009	92.93	93.58	91.63	93.09	2,924,387	+0.57(+0.62%)
Dec 08, 2009	92.84	93.24	91.90	92.52	3,480,479	-0.82(-0.88%)
Dec 07, 2009	93.58	94.50	92.50	93.34	3,742,561	-0.86(-0.91%)
Dec 04, 2009	95.78	97.35	93.67	94.20	3,513,993	-0.70(-0.74%)
Dec 03, 2009	96.20	97.24	94.74	94.90	1,991,873	-1.47(-1.53%)
Dec 02, 2009	97.24	97.95	96.10	96.37	1,957,656	-1.35(-1.38%)
Dec 01, 2009	96.24	98.57	96.24	97.72	3,625,647	+2.44(+2.56%)
Nov 30, 2009	95.22	96.56	94.54	95.28	2,579,606	-0.47(-0.49%)
Nov 27, 2009	94.84	96.52	93.17	95.75	1,974,157	-2.20(-2.25%)
Nov 25, 2009	97.79	98.22	96.61	97.95	2,946,101	+1.52(+1.58%)
Nov 24, 2009	97.33	97.77	96.12	96.43	2,436,299	-1.34(-1.37%)
Nov 23, 2009	98.28	99.42	97.30	97.77	1,938,965	+1.30(+1.35%)
Nov 20, 2009	96.40	96.84	95.30	96.47	2,498,798	-0.60(-0.62%)
Nov 19, 2009	99.01	99.13	96.16	97.07	2,635,068	-2.68(-2.69%)
Nov 18, 2009	101.54	101.72	99.42	99.75	3,332,863	-0.87(-0.86%)
Nov 17, 2009	99.41	100.96	99.22	100.62	2,113,892	+0.23(+0.23%)
Nov 16, 2009	99.25	101.00	99.25	100.39	2,741,922	+2.25(+2.29%)
Nov 13, 2009	97.90	98.38	96.57	98.14	2,904,926	+0.19(+0.19%)
Nov 12, 2009	100.21	100.89	97.38	97.95	2,437,493	-2.68(-2.66%)
Nov 11, 2009	101.27	101.55	99.84	100.63	1,960,435	+0.09(+0.09%)
Nov 10, 2009	100.61	101.05	98.93	100.54	3,143,570	-0.28(-0.28%)
Nov 09, 2009	100.02	101.05	99.79	100.82	3,520,251	+1.95(+1.97%)
Nov 06, 2009	97.38	99.61	97.17	98.87	2,652,621	-0.03(-0.03%)
Nov 05, 2009	98.75	99.65	97.95	98.90	3,121,293	+0.80(+0.82%)
Nov 04, 2009	98.84	99.56	97.56	98.10	4,302,133	+0.37(+0.38%)
Nov 03, 2009	94.26	98.14	93.65	97.73	4,143,554	+2.25(+2.36%)
Nov 02, 2009	95.06	96.63	93.89	95.48	3,777,734	+1.36(+1.44%)
Oct 30, 2009	96.72	97.48	93.00	94.12	4,740,295	-2.97(-3.06%)
Oct 29, 2009	93.28	98.26	92.59	97.09	4,685,597	+3.24(+3.45%)
Oct 28, 2009	97.18	97.20	93.56	93.85	3,761,273	-4.31(-4.39%)
Oct 27, 2009	97.76	99.48	96.90	98.16	3,074,442	+0.33(+0.34%)
Oct 26, 2009	99.92	101.73	97.46	97.83	2,930,828	-1.56(-1.57%)
Oct 23, 2009	99.86	100.34	98.60	99.39	3,876,115	-2.69(-2.64%)
Oct 22, 2009	101.14	102.48	99.26	102.08	3,670,144	+0.62(+0.61%)
Oct 21, 2009	103.31	105.59	101.44	101.46	4,443,288	-2.68(-2.57%)
Oct 20, 2009	102.34	104.33	102.23	104.14	2,809,993	+0.08(+0.08%)
Oct 19, 2009	102.52	104.85	102.18	104.06	2,305,040	+1.31(+1.27%)
Oct 16, 2009	102.25	103.07	100.75	102.75	3,306,786	+0.08(+0.08%)
Oct 15, 2009	99.52	102.69	98.70	102.67	3,884,486	+2.76(+2.76%)
Oct 14, 2009	99.19	100.27	98.75	99.91	3,381,851	+1.90(+1.94%)
Oct 13, 2009	98.72	98.72	96.40	98.01	5,168,435	-1.32(-1.33%)
Oct 12, 2009	101.10	101.73	98.94	99.33	3,564,407	-0.53(-0.53%)
Oct 09, 2009	100.20	101.22	98.92	99.86	3,309,368	-0.66(-0.66%)
Oct 08, 2009	97.53	100.84	97.03	100.52	5,154,962	+2.85(+2.92%)
Oct 07, 2009	96.52	97.84	95.83	97.67	5,167,563	+1.17(+1.21%)
Oct 06, 2009	93.85	97.36	93.73	96.50	6,852,510	+3.99(+4.31%)
Oct 05, 2009	89.57	93.05	89.33	92.51	4,234,675	+2.56(+2.85%)
Oct 02, 2009	88.51	90.90	88.06	89.95	3,884,377	+0.35(+0.39%)
Oct 01, 2009	91.49	92.03	89.35	89.60	4,640,084	-2.23(-2.43%)
Sep 30, 2009	92.30	93.00	90.50	91.83	4,702,954	+0.30(+0.33%)
Sep 29, 2009	92.40	92.85	90.79	91.53	3,607,904	-1.26(-1.36%)
Sep 28, 2009	91.85	93.05	91.45	92.79	3,025,632	+0.81(+0.88%)
Sep 25, 2009	92.77	93.43	90.49	91.98	5,030,938	+0.46(+0.50%)
Sep 24, 2009	91.72	92.34	90.62	91.52	4,800,967	+0.53(+0.58%)
Sep 23, 2009	93.16	93.43	90.75	90.99	3,069,334	-2.12(-2.28%)
Sep 22, 2009	93.60	93.60	92.31	93.11	3,073,922	+1.05(+1.14%)
Sep 21, 2009	91.31	92.47	90.72	92.06	3,147,295	-2.13(-2.26%)
Sep 18, 2009	94.68	94.94	93.28	94.19	3,775,997	-0.37(-0.39%)
Sep 17, 2009	94.34	95.77	93.45	94.56	4,876,405	+2.06(+2.23%)
Sep 16, 2009	92.35	94.93	91.85	92.50	4,221,829	+0.97(+1.06%)
Sep 15, 2009	91.85	92.26	90.44	91.53	4,847,730	+0.15(+0.16%)
Sep 14, 2009	90.35	91.95	90.14	91.38	3,644,947	+0.01(+0.01%)
Sep 11, 2009	90.81	93.34	90.47	91.37	6,662,436	+1.46(+1.62%)
Sep 10, 2009	87.78	90.17	87.25	89.91	3,864,361	+2.45(+2.80%)
Sep 09, 2009	87.00	87.97	86.66	87.46	4,037,657	+1.30(+1.51%)
Sep 08, 2009	86.02	87.14	85.58	86.16	3,374,244	+2.13(+2.53%)
Sep 04, 2009	82.72	84.21	82.59	84.03	1,804,561	+0.90(+1.08%)
Sep 03, 2009	83.61	84.11	82.30	83.13	3,202,410	-0.03(-0.04%)
Sep 02, 2009	83.22	83.98	82.54	83.16	2,612,292	-0.19(-0.23%)
Sep 01, 2009	83.98	85.74	83.08	83.35	2,934,329	-1.60(-1.88%)
Aug 31, 2009	85.80	85.98	84.25	84.95	2,532,795	-2.35(-2.69%)
Aug 28, 2009	86.97	87.63	85.69	87.30	2,865,942	+0.86(+0.99%)
Aug 27, 2009	84.80	86.86	84.00	86.44	2,825,931	+0.70(+0.82%)
Aug 26, 2009	85.53	86.38	84.38	85.74	3,231,878	-0.52(-0.60%)
Aug 25, 2009	88.67	89.24	85.81	86.26	2,946,207	-2.10(-2.38%)
Aug 24, 2009	89.89	90.36	87.93	88.36	2,929,410	-0.51(-0.57%)
Aug 21, 2009	86.86	89.09	86.12	88.87	3,640,439	+3.01(+3.51%)
Aug 20, 2009	86.78	87.46	85.77	85.86	3,358,605	-0.91(-1.05%)
Aug 19, 2009	84.21	87.96	84.21	86.77	2,733,151	+0.97(+1.13%)
Aug 18, 2009	84.29	86.39	84.01	85.80	2,659,724	+1.91(+2.28%)
Aug 17, 2009	85.00	85.10	83.27	83.89	2,462,790	-3.02(-3.48%)
Aug 14, 2009	87.63	87.90	85.73	86.91	1,861,092	-1.02(-1.16%)
Aug 13, 2009	88.28	88.62	86.50	87.93	2,729,926	+0.68(+0.78%)
Aug 12, 2009	85.81	88.10	85.81	87.25	2,512,603	+1.05(+1.22%)
Aug 11, 2009	88.15	88.15	85.85	86.20	2,493,127	-2.20(-2.49%)
Aug 10, 2009	86.86	88.46	86.01	88.40	3,010,171	+1.34(+1.54%)
Aug 07, 2009	87.55	88.41	86.52	87.06	3,900,533	+0.26(+0.30%)
Aug 06, 2009	87.56	87.56	85.76	86.80	3,342,297	-0.32(-0.37%)
Aug 05, 2009	87.57	88.30	86.63	87.12	4,553,883	+0.01(+0.01%)
Aug 04, 2009	86.04	88.15	85.23	87.11	3,962,976	+0.51(+0.59%)
Aug 03, 2009	85.23	87.34	85.04	86.60	4,144,146	+2.65(+3.16%)
Jul 31, 2009	81.43	84.97	81.42	83.95	4,732,754	+1.66(+2.02%)
Jul 30, 2009	80.99	82.93	80.59	82.29	5,517,234	+4.37(+5.61%)
Jul 29, 2009	76.87	77.99	75.53	77.92	4,483,442	-0.64(-0.81%)
Jul 28, 2009	78.49	78.78	76.70	78.56	3,251,522	-1.25(-1.57%)
Jul 27, 2009	79.43	80.07	78.61	79.81	2,338,176	+0.06(+0.08%)
Jul 24, 2009	78.47	79.75	78.25	79.75	1,193	+0.48(+0.61%)
Jul 23, 2009	76.43	79.42	76.43	79.27	3,259,840	+2.88(+3.77%)
Jul 22, 2009	76.74	77.24	75.74	76.39	3,116,275	-1.19(-1.53%)
Jul 21, 2009	78.26	78.45	76.05	77.58	3,467,599	+0.13(+0.17%)
Jul 20, 2009	76.20	77.67	75.84	77.45	3,574,887	+1.95(+2.58%)
Jul 17, 2009	75.17	76.41	74.42	75.50	3,493,652	+0.18(+0.24%)
Jul 16, 2009	73.30	75.78	73.01	75.32	3,432,855	+0.75(+1.01%)
Jul 15, 2009	72.41	74.96	72.30	74.57	5,779,643	+3.42(+4.81%)
Jul 14, 2009	70.00	71.33	69.90	71.15	4,137,673	+1.88(+2.71%)
Jul 13, 2009	67.42	69.37	66.92	69.27	3,429,465	+1.22(+1.79%)
Jul 10, 2009	67.57	68.49	66.88	68.05	3,509,070	-1.03(-1.49%)
Jul 09, 2009	67.94	69.49	67.27	69.08	5,408,776	+2.96(+4.48%)
Jul 08, 2009	66.56	67.89	65.02	66.12	6,431,175	-0.27(-0.41%)
Jul 07, 2009	67.89	67.89	66.20	66.39	4,122,169	-1.12(-1.66%)
Jul 06, 2009	67.25	67.61	65.58	67.51	4,113,668	-1.49(-2.16%)
Jul 02, 2009	69.87	70.16	68.68	69.00	4,240,723	-2.09(-2.94%)
Jul 01, 2009	72.83	73.74	70.90	71.09	3,590,377	-1.06(-1.47%)
Jun 30, 2009	72.60	73.81	70.88	72.15	3,674,785	-0.38(-0.52%)
Jun 29, 2009	73.43	73.69	72.04	72.53	2,845,520	+0.31(+0.43%)
Jun 26, 2009	72.99	73.38	72.04	72.22	3,730,122	-0.99(-1.35%)
Jun 25, 2009	72.51	74.01	72.43	73.21	4,080,073	+1.77(+2.48%)
Jun 24, 2009	71.72	73.61	70.90	71.44	4,148,272	+0.22(+0.31%)
Jun 23, 2009	71.47	72.57	70.33	71.22	6,373,750	+0.22(+0.31%)
Jun 22, 2009	73.47	73.78	70.93	71.00	5,025,505	-4.34(-5.76%)
Jun 19, 2009	78.97	79.11	75.00	75.34	5,664,474	-2.55(-3.27%)
Jun 18, 2009	78.96	79.85	77.52	77.89	4,451,993	-1.00(-1.27%)
Jun 17, 2009	79.87	80.22	77.54	78.89	4,488,107	-1.52(-1.89%)
Jun 16, 2009	83.42	83.42	79.76	80.41	3,611,782	-2.70(-3.24%)
Jun 15, 2009	83.26	83.50	80.93	83.11	3,936,523	-1.09(-1.30%)
Jun 12, 2009	84.33	84.92	83.43	84.20	2,649,488	-1.14(-1.34%)
Jun 11, 2009	84.31	86.71	83.89	85.34	3,946,452	+1.35(+1.61%)
Jun 10, 2009	85.18	85.18	82.63	83.99	3,421,009	+0.29(+0.35%)
Jun 09, 2009	84.25	84.51	82.52	83.70	3,354,040	+0.66(+0.79%)
Jun 08, 2009	82.66	83.69	81.34	83.04	2,963,252	+0.78(+0.95%)
Jun 05, 2009	83.94	84.49	81.42	82.26	3,499,310	-1.02(-1.22%)
Jun 04, 2009	83.70	84.14	81.89	83.28	3,910,044	+0.94(+1.14%)
Jun 03, 2009	84.79	84.79	81.20	82.34	3,973,561	-3.23(-3.77%)
Jun 02, 2009	85.58	85.98	84.12	85.57	3,222,693	-0.43(-0.50%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Wapakoneta Daily News