Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	3.949	4.000	3.860	3.898	20,803,932	-0.05(-1.28%)
May 27, 2010	3.911	3.955	3.841	3.949	23,987,252	+0.15(+3.83%)
May 26, 2010	3.867	3.905	3.784	3.803	25,424,624	+0.03(+0.84%)
May 25, 2010	3.588	3.791	3.582	3.772	50,033,240	-0.03(-0.67%)
May 24, 2010	3.968	3.968	3.784	3.797	33,470,700	-0.15(-3.85%)
May 21, 2010	3.601	3.949	3.557	3.949	61,024,164	+0.25(+6.67%)
May 20, 2010	3.671	3.810	3.645	3.702	71,325,544	-0.19(-4.88%)
May 19, 2010	3.860	4.031	3.803	3.892	46,483,804	-0.00(-0.08%)
May 18, 2010	4.177	4.177	3.848	3.895	52,129,704	-0.22(-5.31%)
May 17, 2010	4.139	4.189	3.974	4.114	36,143,952	-0.02(-0.46%)
May 14, 2010	4.215	4.234	4.076	4.133	52,263,300	-0.15(-3.40%)
May 13, 2010	4.310	4.398	4.246	4.278	47,246,428	-0.01(-0.15%)
May 12, 2010	4.265	4.348	4.234	4.284	59,466,660	+0.18(+4.48%)
May 11, 2010	4.177	4.246	4.006	4.101	51,621,528	-0.01(-0.15%)
May 10, 2010	4.028	4.158	3.968	4.107	52,997,976	+0.30(+7.99%)
May 07, 2010	3.924	4.038	3.709	3.803	60,330,308	-0.14(-3.53%)
May 06, 2010	4.126	4.253	3.582	3.943	79,549,592	-0.20(-4.81%)
May 05, 2010	4.183	4.348	4.088	4.142	67,267,992	-0.08(-1.87%)
May 04, 2010	4.303	4.329	4.196	4.221	35,670,908	-0.13(-3.05%)
May 03, 2010	4.329	4.379	4.278	4.354	20,594,656	+0.08(+1.78%)
Apr 30, 2010	4.335	4.455	4.259	4.278	45,170,504	-0.07(-1.60%)
Apr 29, 2010	4.335	4.405	4.272	4.348	29,713,262	+0.09(+2.08%)
Apr 28, 2010	4.291	4.392	4.189	4.259	46,029,684	+0.03(+0.82%)
Apr 27, 2010	4.240	4.341	4.152	4.224	56,097,244	-0.12(-2.68%)
Apr 26, 2010	4.582	4.683	4.335	4.341	62,972,164	-0.20(-4.34%)
Apr 23, 2010	4.493	4.607	4.449	4.538	86,995,928	+0.18(+4.06%)
Apr 22, 2010	4.227	4.417	4.152	4.360	86,294,744	+0.19(+4.55%)
Apr 21, 2010	3.898	4.303	3.867	4.170	186,439,744	+0.48(+13.04%)
Apr 20, 2010	3.531	3.702	3.462	3.690	59,535,364	+0.22(+6.19%)
Apr 19, 2010	3.481	3.557	3.329	3.474	53,124,712	-0.04(-1.26%)
Apr 16, 2010	3.645	3.645	3.348	3.519	71,211,672	-0.12(-3.30%)
Apr 15, 2010	3.753	3.765	3.626	3.639	38,636,928	-0.08(-2.21%)
Apr 14, 2010	3.690	3.765	3.658	3.721	49,702,952	+0.12(+3.34%)
Apr 13, 2010	3.721	3.721	3.525	3.601	81,632,728	-0.22(-5.64%)
Apr 12, 2010	3.728	3.848	3.702	3.816	38,578,424	+0.11(+2.90%)
Apr 09, 2010	3.797	3.797	3.680	3.709	33,354,174	-0.03(-0.68%)
Apr 08, 2010	3.721	3.829	3.607	3.734	47,204,428	+0.01(+0.17%)
Apr 07, 2010	3.721	3.829	3.677	3.728	55,731,276	+0.03(+0.68%)
Apr 06, 2010	3.506	3.702	3.481	3.702	58,554,396	+0.20(+5.79%)
Apr 05, 2010	3.430	3.512	3.411	3.500	27,251,984	+0.09(+2.60%)
Apr 01, 2010	3.468	3.411	3.411	3.411	17,805,914	+0.00(+0.00%)
Mar 31, 2010	3.386	3.481	3.367	3.411	26,254,958	-0.01(-0.37%)
Mar 30, 2010	3.462	3.481	3.386	3.424	18,410,990	-0.03(-0.73%)
Mar 29, 2010	3.506	3.512	3.405	3.449	22,742,050	-0.01(-0.37%)
Mar 26, 2010	3.550	3.576	3.417	3.462	36,802,520	-0.02(-0.55%)
Mar 25, 2010	3.531	3.601	3.474	3.481	39,747,276	+0.01(+0.36%)
Mar 24, 2010	3.455	3.506	3.443	3.468	31,719,256	+0.00(+0.00%)
Mar 23, 2010	3.481	3.506	3.405	3.468	39,373,140	+0.01(+0.23%)
Mar 22, 2010	3.284	3.493	3.253	3.460	35,077,024	+0.09(+2.77%)
Mar 19, 2010	3.487	3.512	3.346	3.367	58,840,920	-0.11(-3.27%)
Mar 18, 2010	3.674	3.674	3.459	3.481	51,968,168	-0.16(-4.51%)
Mar 17, 2010	3.569	3.677	3.544	3.645	51,710,196	+0.15(+4.16%)
Mar 16, 2010	3.465	3.500	3.430	3.500	28,708,404	+0.08(+2.41%)
Mar 15, 2010	3.386	3.443	3.329	3.417	35,330,912	-0.04(-1.10%)
Mar 12, 2010	3.525	3.550	3.411	3.455	42,572,824	+0.04(+1.30%)
Mar 11, 2010	3.348	3.550	3.342	3.411	86,364,832	+0.09(+2.86%)
Mar 10, 2010	3.278	3.436	3.253	3.316	63,099,076	+0.14(+4.37%)
Mar 09, 2010	3.114	3.247	3.064	3.177	33,026,644	+0.04(+1.41%)
Mar 08, 2010	3.158	3.177	3.089	3.133	20,244,226	+0.00(+0.00%)
Mar 05, 2010	3.070	3.133	3.045	3.133	23,373,584	+0.09(+3.12%)
Mar 04, 2010	3.051	3.057	3.026	3.038	8,997,754	+0.00(+0.00%)
Mar 03, 2010	3.057	3.076	3.013	3.038	16,073,200	-0.01(-0.41%)
Mar 02, 2010	3.057	3.076	3.026	3.051	18,955,372	+0.02(+0.62%)
Mar 01, 2010	3.070	3.079	3.000	3.032	11,112,845	-0.01(-0.21%)
Feb 26, 2010	3.032	3.054	3.007	3.038	14,543,759	+0.01(+0.21%)
Feb 25, 2010	3.007	3.057	3.000	3.032	15,880,251	-0.06(-1.84%)
Feb 24, 2010	3.070	3.121	3.051	3.089	19,571,298	+0.05(+1.66%)
Feb 23, 2010	3.089	3.127	3.032	3.038	21,710,684	-0.08(-2.43%)
Feb 22, 2010	3.102	3.127	3.083	3.114	26,167,848	+0.05(+1.65%)
Feb 19, 2010	2.982	3.064	2.975	3.064	17,653,124	+0.08(+2.75%)
Feb 18, 2010	3.007	3.032	2.963	2.982	18,886,520	-0.03(-0.84%)
Feb 17, 2010	3.051	3.083	2.985	3.007	20,092,400	-0.04(-1.24%)
Feb 16, 2010	2.988	3.045	2.969	3.045	23,617,124	+0.09(+2.99%)
Feb 12, 2010	2.975	2.956	2.956	2.956	21,706,964	-0.07(-2.30%)
Feb 11, 2010	3.000	3.038	2.956	3.026	25,539,212	+0.05(+1.70%)
Feb 10, 2010	2.912	3.000	2.912	2.975	22,207,046	+0.04(+1.29%)
Feb 09, 2010	2.944	2.988	2.887	2.937	27,598,202	+0.04(+1.53%)
Feb 08, 2010	2.956	2.988	2.862	2.893	28,216,452	-0.03(-1.08%)
Feb 05, 2010	2.880	2.959	2.779	2.925	39,743,864	+0.06(+1.98%)
Feb 04, 2010	2.944	2.956	2.817	2.868	56,703,480	-0.11(-3.61%)
Feb 03, 2010	3.083	3.095	2.922	2.975	65,369,008	-0.14(-4.46%)
Feb 02, 2010	3.083	3.121	3.045	3.114	53,065,372	+0.02(+0.61%)
Feb 01, 2010	3.064	3.121	3.019	3.095	29,514,720	+0.07(+2.30%)
Jan 29, 2010	3.190	3.190	2.994	3.026	43,643,844	-0.13(-4.01%)
Jan 28, 2010	3.209	3.215	3.108	3.152	64,061,704	+0.07(+2.25%)
Jan 27, 2010	2.950	3.095	2.937	3.083	53,747,676	+0.18(+6.09%)
Jan 26, 2010	3.070	3.152	2.906	2.906	71,849,312	-0.13(-4.17%)
Jan 25, 2010	3.013	3.121	2.937	3.032	54,880,972	+0.07(+2.35%)
Jan 22, 2010	2.792	3.076	2.685	2.963	96,927,752	+0.10(+3.53%)
Jan 21, 2010	2.767	3.000	2.760	2.862	101,177,568	+0.15(+5.59%)
Jan 20, 2010	2.685	2.786	2.672	2.710	33,051,004	-0.01(-0.23%)
Jan 19, 2010	2.697	2.754	2.659	2.716	24,040,176	+0.01(+0.47%)
Jan 15, 2010	2.779	2.704	2.704	2.704	27,975,464	-0.08(-2.95%)
Jan 14, 2010	2.723	2.811	2.697	2.786	38,461,696	+0.06(+2.32%)
Jan 13, 2010	2.659	2.741	2.577	2.723	42,534,264	+0.06(+2.38%)
Jan 12, 2010	2.691	2.792	2.621	2.659	39,922,852	-0.08(-2.77%)
Jan 11, 2010	2.723	2.805	2.659	2.735	44,687,664	+0.07(+2.61%)
Jan 08, 2010	2.672	2.760	2.609	2.666	47,285,704	-0.04(-1.63%)
Jan 07, 2010	2.432	2.748	2.419	2.710	104,614,256	+0.27(+11.14%)
Jan 06, 2010	2.369	2.457	2.350	2.438	29,700,044	+0.06(+2.66%)
Jan 05, 2010	2.325	2.381	2.306	2.375	33,603,280	+0.05(+2.17%)
Jan 04, 2010	2.344	2.362	2.306	2.325	16,563,290	+0.02(+0.82%)
Dec 31, 2009	2.318	2.306	2.306	2.306	16,491,523	-0.02(-0.82%)
Dec 30, 2009	2.331	2.331	2.299	2.325	10,123,431	-0.01(-0.27%)
Dec 29, 2009	2.337	2.344	2.306	2.331	10,220,894	-0.01(-0.27%)
Dec 28, 2009	2.350	2.381	2.312	2.337	11,146,506	-0.01(-0.54%)
Dec 24, 2009	2.337	2.350	2.331	2.350	3,457,180	+0.03(+1.09%)
Dec 23, 2009	2.350	2.369	2.318	2.325	14,854,094	-0.03(-1.34%)
Dec 22, 2009	2.356	2.362	2.337	2.356	7,262,102	-0.01(-0.27%)
Dec 21, 2009	2.356	2.369	2.325	2.362	14,102,834	+0.01(+0.54%)
Dec 18, 2009	2.331	2.375	2.293	2.350	31,459,238	+0.03(+1.09%)
Dec 17, 2009	2.280	2.394	2.274	2.325	22,838,634	+0.04(+1.66%)
Dec 16, 2009	2.356	2.375	2.280	2.287	26,227,610	-0.07(-2.95%)
Dec 15, 2009	2.419	2.473	2.331	2.356	32,451,948	-0.10(-4.11%)
Dec 14, 2009	2.388	2.464	2.362	2.457	22,199,156	+0.10(+4.29%)
Dec 11, 2009	2.356	2.375	2.325	2.356	14,473,193	+0.01(+0.27%)
Dec 10, 2009	2.388	2.400	2.337	2.350	16,015,537	-0.01(-0.27%)
Dec 09, 2009	2.394	2.413	2.350	2.356	31,264,132	-0.04(-1.58%)
Dec 08, 2009	2.318	2.407	2.306	2.394	33,363,612	+0.07(+2.99%)
Dec 07, 2009	2.337	2.375	2.312	2.325	34,334,048	-0.01(-0.27%)
Dec 04, 2009	2.388	2.400	2.306	2.331	38,221,188	+0.01(+0.27%)
Dec 03, 2009	2.464	2.471	2.318	2.325	42,667,840	-0.12(-4.91%)
Dec 02, 2009	2.419	2.457	2.388	2.445	31,971,740	+0.03(+1.31%)
Dec 01, 2009	2.451	2.457	2.356	2.413	35,982,012	+0.00(+0.00%)
Nov 30, 2009	2.287	2.419	2.274	2.413	43,931,592	+0.15(+6.41%)
Nov 27, 2009	2.281	2.325	2.268	2.268	12,902,609	-0.08(-3.49%)
Nov 25, 2009	2.419	2.419	2.344	2.350	16,737,422	-0.03(-1.06%)
Nov 24, 2009	2.413	2.413	2.344	2.375	23,911,838	-0.03(-1.05%)
Nov 23, 2009	2.432	2.451	2.388	2.400	30,554,750	+0.01(+0.53%)
Nov 20, 2009	2.413	2.438	2.362	2.388	29,571,128	-0.03(-1.31%)
Nov 19, 2009	2.438	2.464	2.375	2.419	35,620,620	-0.06(-2.30%)
Nov 18, 2009	2.400	2.520	2.375	2.476	48,270,428	+0.07(+2.89%)
Nov 17, 2009	2.369	2.413	2.331	2.407	39,190,968	+0.02(+0.79%)
Nov 16, 2009	2.413	2.451	2.337	2.388	42,396,256	-0.01(-0.53%)
Nov 13, 2009	2.413	2.432	2.353	2.400	24,692,116	+0.03(+1.33%)
Nov 12, 2009	2.432	2.464	2.369	2.369	22,761,952	-0.07(-2.85%)
Nov 11, 2009	2.445	2.483	2.413	2.438	17,794,944	+0.04(+1.58%)
Nov 10, 2009	2.476	2.483	2.375	2.400	24,379,414	-0.09(-3.55%)
Nov 09, 2009	2.483	2.520	2.438	2.489	35,513,232	+0.04(+1.81%)
Nov 06, 2009	2.337	2.464	2.325	2.445	44,090,936	+0.06(+2.66%)
Nov 05, 2009	2.369	2.413	2.318	2.381	40,974,976	+0.05(+2.17%)
Nov 04, 2009	2.476	2.520	2.312	2.331	41,291,496	-0.08(-3.40%)
Nov 03, 2009	2.230	2.438	2.211	2.413	45,330,376	+0.13(+5.82%)
Nov 02, 2009	2.470	2.483	2.230	2.280	44,077,584	-0.13(-5.25%)
Oct 30, 2009	2.539	2.546	2.325	2.407	47,159,916	-0.16(-6.39%)
Oct 29, 2009	2.501	2.584	2.419	2.571	39,167,296	+0.16(+6.82%)
Oct 28, 2009	2.546	2.577	2.400	2.407	46,682,652	-0.15(-5.69%)
Oct 27, 2009	2.596	2.634	2.495	2.552	51,996,204	-0.03(-1.22%)
Oct 26, 2009	2.666	2.685	2.558	2.584	33,412,930	-0.07(-2.62%)
Oct 23, 2009	2.666	2.798	2.621	2.653	30,702,504	-0.14(-4.98%)
Oct 22, 2009	2.685	2.792	2.640	2.792	43,991,424	+0.07(+2.55%)
Oct 21, 2009	2.748	2.824	2.716	2.723	28,270,784	-0.04(-1.37%)
Oct 20, 2009	2.754	2.836	2.729	2.760	25,338,494	-0.03(-0.91%)
Oct 19, 2009	2.899	2.918	2.773	2.786	29,995,154	-0.11(-3.71%)
Oct 16, 2009	2.937	2.950	2.880	2.893	24,891,208	-0.12(-3.98%)
Oct 15, 2009	2.944	3.013	2.893	3.013	37,520,600	+0.06(+1.92%)
Oct 14, 2009	2.937	2.956	2.880	2.956	29,047,780	+0.09(+3.31%)
Oct 13, 2009	2.887	2.918	2.855	2.862	29,653,320	-0.03(-1.09%)
Oct 12, 2009	2.874	2.950	2.843	2.893	24,112,240	+0.02(+0.66%)
Oct 09, 2009	2.855	2.887	2.830	2.874	24,096,688	-0.02(-0.66%)
Oct 08, 2009	2.906	2.912	2.830	2.893	29,708,830	+0.00(+0.00%)
Oct 07, 2009	2.824	2.912	2.824	2.893	36,062,564	+0.04(+1.55%)
Oct 06, 2009	2.982	3.000	2.792	2.849	52,708,160	-0.08(-2.59%)
Oct 05, 2009	2.925	2.944	2.855	2.925	38,042,916	+0.11(+4.04%)
Oct 02, 2009	2.723	2.868	2.669	2.811	41,420,044	-0.01(-0.45%)
Oct 01, 2009	2.963	2.988	2.773	2.824	59,534,384	-0.15(-5.10%)
Sep 30, 2009	2.868	3.064	2.811	2.975	141,693,088	+0.20(+7.05%)
Sep 29, 2009	2.760	2.836	2.741	2.779	66,599,692	+0.13(+4.76%)
Sep 28, 2009	2.621	2.653	2.571	2.653	38,272,280	+0.04(+1.69%)
Sep 25, 2009	2.615	2.678	2.558	2.609	37,229,456	-0.03(-1.20%)
Sep 24, 2009	2.779	2.786	2.621	2.640	40,310,272	-0.12(-4.35%)
Sep 23, 2009	2.862	2.862	2.760	2.760	31,080,462	-0.08(-2.67%)
Sep 22, 2009	2.862	2.893	2.798	2.836	46,511,584	+0.05(+1.81%)
Sep 21, 2009	2.704	2.887	2.672	2.786	70,716,888	+0.04(+1.38%)
Sep 18, 2009	2.729	2.811	2.653	2.748	174,110,864	-0.10(-3.55%)
Sep 17, 2009	2.855	2.997	2.830	2.849	55,938,708	-0.02(-0.66%)
Sep 16, 2009	2.760	3.013	2.729	2.868	83,793,328	+0.12(+4.37%)
Sep 15, 2009	2.577	2.811	2.558	2.748	61,568,588	+0.16(+6.36%)
Sep 14, 2009	2.533	2.584	2.501	2.584	27,654,546	+0.03(+0.99%)
Sep 11, 2009	2.596	2.609	2.546	2.558	47,155,960	-0.03(-0.98%)
Sep 10, 2009	2.577	2.590	2.533	2.584	30,618,858	+0.01(+0.49%)
Sep 09, 2009	2.552	2.577	2.508	2.571	28,795,886	-0.01(-0.24%)
Sep 08, 2009	2.640	2.653	2.558	2.577	22,411,250	-0.02(-0.73%)
Sep 04, 2009	2.584	2.596	2.546	2.596	26,816,140	+0.03(+0.98%)
Sep 03, 2009	2.558	2.596	2.514	2.571	28,567,142	+0.09(+3.56%)
Sep 02, 2009	2.653	2.659	2.445	2.483	55,547,168	-0.20(-7.53%)
Sep 01, 2009	2.830	2.925	2.685	2.685	32,389,514	-0.20(-6.80%)
Aug 31, 2009	2.760	2.918	2.723	2.880	22,781,794	+0.04(+1.56%)
Aug 28, 2009	2.824	2.899	2.792	2.836	27,413,992	+0.05(+1.81%)
Aug 27, 2009	2.773	2.798	2.678	2.786	26,087,824	+0.00(+0.00%)
Aug 26, 2009	2.779	2.862	2.741	2.786	19,167,484	-0.01(-0.45%)
Aug 25, 2009	2.843	2.893	2.779	2.798	21,300,770	+0.01(+0.45%)
Aug 24, 2009	2.975	2.988	2.754	2.786	43,554,920	-0.13(-4.55%)
Aug 21, 2009	2.899	2.969	2.874	2.918	41,924,544	+0.06(+2.21%)
Aug 20, 2009	2.779	2.874	2.773	2.855	32,730,970	+0.10(+3.67%)
Aug 19, 2009	2.659	2.836	2.659	2.754	30,440,566	+0.01(+0.46%)
Aug 18, 2009	2.723	2.786	2.710	2.741	23,455,704	+0.09(+3.33%)
Aug 17, 2009	2.710	2.760	2.653	2.653	33,241,848	-0.25(-8.50%)
Aug 14, 2009	2.937	2.950	2.817	2.899	26,091,586	-0.04(-1.29%)
Aug 13, 2009	2.906	3.000	2.817	2.937	35,884,684	+0.11(+4.03%)
Aug 12, 2009	2.754	2.855	2.716	2.824	28,117,948	+0.03(+1.13%)
Aug 11, 2009	3.000	3.000	2.754	2.792	42,355,696	-0.22(-7.34%)
Aug 10, 2009	2.944	3.064	2.918	3.013	32,181,902	+0.06(+1.92%)
Aug 07, 2009	2.887	3.139	2.843	2.956	60,217,012	+0.18(+6.61%)
Aug 06, 2009	2.963	2.975	2.760	2.773	48,118,896	-0.09(-3.09%)
Aug 05, 2009	2.836	2.969	2.805	2.862	49,039,308	+0.08(+2.72%)
Aug 04, 2009	2.590	2.792	2.558	2.786	54,746,836	+0.15(+5.76%)
Aug 03, 2009	2.628	2.653	2.590	2.634	34,898,812	+0.05(+1.96%)
Jul 31, 2009	2.565	2.647	2.533	2.584	53,710,164	-0.03(-1.21%)
Jul 30, 2009	2.501	2.647	2.483	2.615	52,561,512	+0.16(+6.43%)
Jul 29, 2009	2.527	2.527	2.426	2.457	33,413,232	-0.08(-2.99%)
Jul 28, 2009	2.457	2.546	2.407	2.533	42,438,336	+0.06(+2.30%)
Jul 27, 2009	2.345	2.495	2.318	2.476	41,841,084	+0.16(+6.81%)
Jul 24, 2009	2.312	2.356	2.293	2.318	28,133,190	-0.04(-1.61%)
Jul 23, 2009	2.381	2.451	2.287	2.356	93,503,904	-0.12(-4.85%)
Jul 22, 2009	2.299	2.508	2.261	2.476	43,700,304	+0.13(+5.66%)
Jul 21, 2009	2.394	2.407	2.299	2.344	38,398,916	-0.11(-4.38%)
Jul 20, 2009	2.457	2.483	2.400	2.451	26,291,292	-0.03(-1.27%)
Jul 17, 2009	2.577	2.590	2.426	2.483	37,481,976	-0.12(-4.61%)
Jul 16, 2009	2.615	2.621	2.539	2.603	28,034,430	-0.04(-1.44%)
Jul 15, 2009	2.590	2.659	2.577	2.640	43,112,096	+0.06(+2.20%)
Jul 14, 2009	2.640	2.653	2.539	2.584	31,668,774	-0.03(-0.97%)
Jul 13, 2009	2.565	2.621	2.508	2.609	47,929,500	+0.16(+6.72%)
Jul 10, 2009	2.413	2.470	2.362	2.445	45,087,456	+0.13(+5.45%)
Jul 09, 2009	2.381	2.407	2.255	2.318	65,721,800	+0.17(+7.94%)
Jul 08, 2009	2.394	2.400	2.059	2.148	69,031,376	-0.22(-9.33%)
Jul 07, 2009	2.476	2.483	2.369	2.369	33,689,492	-0.10(-4.09%)
Jul 06, 2009	2.476	2.552	2.413	2.470	36,215,772	-0.06(-2.25%)
Jul 02, 2009	2.571	2.628	2.501	2.527	25,512,246	-0.09(-3.61%)
Jul 01, 2009	2.653	2.672	2.596	2.621	23,404,542	-0.02(-0.72%)
Jun 30, 2009	2.735	2.760	2.590	2.640	40,243,124	-0.09(-3.46%)
Jun 29, 2009	2.767	2.792	2.685	2.735	19,900,330	-0.02(-0.69%)
Jun 26, 2009	2.754	2.805	2.716	2.754	20,446,078	-0.03(-1.13%)
Jun 25, 2009	2.704	2.786	2.666	2.786	25,494,002	+0.03(+0.92%)
Jun 24, 2009	2.685	2.830	2.647	2.760	54,105,740	+0.13(+5.05%)
Jun 23, 2009	2.685	2.697	2.596	2.628	45,014,344	+0.03(+1.22%)
Jun 22, 2009	2.792	2.855	2.571	2.596	46,453,828	-0.27(-9.47%)
Jun 19, 2009	2.792	2.868	2.748	2.868	65,631,912	+0.13(+4.85%)
Jun 18, 2009	2.609	2.773	2.596	2.735	42,205,836	+0.15(+5.61%)
Jun 17, 2009	2.723	2.741	2.483	2.590	64,574,748	-0.13(-4.65%)
Jun 16, 2009	2.944	2.956	2.666	2.716	68,080,552	-0.14(-4.87%)
Jun 15, 2009	2.963	3.013	2.779	2.855	135,636,848	+0.23(+8.92%)
Jun 12, 2009	2.596	2.691	2.596	2.621	39,324,748	+0.01(+0.48%)
Jun 11, 2009	2.603	2.786	2.571	2.609	70,282,704	+0.06(+2.48%)
Jun 10, 2009	2.621	2.621	2.489	2.546	29,892,594	-0.06(-2.42%)
Jun 09, 2009	2.640	2.653	2.571	2.609	31,559,454	-0.01(-0.24%)
Jun 08, 2009	2.577	2.634	2.501	2.615	36,974,948	+0.04(+1.47%)
Jun 05, 2009	2.659	2.659	2.514	2.577	55,284,764	+0.02(+0.74%)
Jun 04, 2009	2.457	2.615	2.400	2.558	170,384,320	+0.06(+2.27%)
Jun 03, 2009	2.609	2.741	2.451	2.501	56,270,620	-0.12(-4.58%)
Jun 02, 2009	2.483	2.710	2.407	2.621	56,546,176	+0.07(+2.72%)

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.

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Wapakoneta Daily News