Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.38	33.99	32.91	33.06	10,715,588	-0.35(-1.04%)
Nov 27, 2009	32.71	33.95	32.43	33.41	9,046,645	-1.57(-4.48%)
Nov 25, 2009	34.80	35.02	34.27	34.98	9,110,681	+0.81(+2.37%)
Nov 24, 2009	35.08	35.08	34.02	34.17	11,077,868	-0.72(-2.05%)
Nov 23, 2009	35.37	35.81	34.68	34.88	11,729,664	+0.53(+1.54%)
Nov 20, 2009	34.01	34.51	33.80	34.35	8,549,876	-0.29(-0.84%)
Nov 19, 2009	34.16	34.71	33.55	34.65	10,040,574	+0.14(+0.41%)
Nov 18, 2009	35.40	35.58	34.24	34.50	10,920,427	-0.61(-1.73%)
Nov 17, 2009	34.71	35.12	34.49	35.11	9,860,521	-0.04(-0.11%)
Nov 16, 2009	35.31	35.43	34.72	35.15	12,606,690	+0.46(+1.32%)
Nov 13, 2009	34.05	34.81	33.80	34.69	11,502,388	+0.77(+2.27%)
Nov 12, 2009	34.49	34.98	33.78	33.92	15,011,959	-0.92(-2.64%)
Nov 11, 2009	35.32	35.52	34.68	34.84	11,712,348	+0.17(+0.48%)
Nov 10, 2009	34.43	34.91	33.87	34.68	15,597,580	+0.04(+0.11%)
Nov 09, 2009	33.49	34.96	33.39	34.64	23,816,098	+2.16(+6.67%)
Nov 06, 2009	31.81	33.00	31.80	32.47	14,630,050	+1.13(+3.59%)
Nov 05, 2009	31.77	31.99	31.22	31.35	10,153,404	-0.05(-0.15%)
Nov 04, 2009	31.94	32.20	30.77	31.39	19,030,552	-0.19(-0.60%)
Nov 03, 2009	29.20	31.60	29.03	31.58	19,844,814	+2.33(+7.97%)
Nov 02, 2009	29.49	30.38	28.66	29.25	17,773,596	+0.31(+1.06%)
Oct 30, 2009	29.43	29.47	27.92	28.95	15,334,459	-0.71(-2.39%)
Oct 29, 2009	28.80	30.02	28.80	29.66	12,561,369	+1.13(+3.97%)
Oct 28, 2009	29.72	30.00	28.46	28.52	14,020,579	-1.21(-4.08%)
Oct 27, 2009	30.29	30.38	29.54	29.73	13,948,236	-0.50(-1.67%)
Oct 26, 2009	31.54	31.96	30.04	30.24	11,551,988	-1.26(-4.00%)
Oct 23, 2009	31.75	31.90	31.31	31.50	9,950,877	-0.58(-1.82%)
Oct 22, 2009	32.36	32.46	31.76	32.08	9,875,379	-0.49(-1.50%)
Oct 21, 2009	32.45	33.54	32.32	32.57	10,725,066	-0.12(-0.36%)
Oct 20, 2009	32.25	32.75	32.19	32.69	12,182,415	-0.84(-2.51%)
Oct 19, 2009	33.54	33.69	32.90	33.53	7,743,353	+0.15(+0.45%)
Oct 16, 2009	32.90	33.65	32.76	33.38	9,566,572	+0.32(+0.98%)
Oct 15, 2009	33.17	33.52	32.99	33.06	10,123,835	-0.62(-1.85%)
Oct 14, 2009	34.09	34.17	33.52	33.68	10,032,631	-0.08(-0.23%)
Oct 13, 2009	33.55	34.17	32.94	33.76	11,278,265	+0.50(+1.49%)
Oct 12, 2009	33.73	33.99	33.02	33.26	5,693,858	-0.09(-0.26%)
Oct 09, 2009	33.18	33.58	32.76	33.35	7,567,835	-0.02(-0.07%)
Oct 08, 2009	33.38	33.97	32.80	33.37	12,206,837	+0.17(+0.50%)
Oct 07, 2009	32.91	33.27	32.48	33.21	11,397,979	+0.40(+1.22%)
Oct 06, 2009	32.39	33.24	32.19	32.80	15,656,117	+1.85(+5.98%)
Oct 05, 2009	30.40	31.29	30.00	30.95	8,943,167	+0.94(+3.15%)
Oct 02, 2009	29.78	30.97	29.70	30.01	11,283,801	-0.23(-0.76%)
Oct 01, 2009	31.89	31.91	30.17	30.24	12,404,957	-1.54(-4.86%)
Sep 30, 2009	32.10	32.13	31.03	31.78	12,765,457	+0.47(+1.51%)
Sep 29, 2009	30.28	31.64	30.17	31.31	10,507,451	+1.05(+3.46%)
Sep 28, 2009	30.46	31.25	30.18	30.26	8,780,477	-0.03(-0.10%)
Sep 25, 2009	30.70	30.94	30.08	30.29	11,762,723	-0.73(-2.36%)
Sep 24, 2009	32.36	32.47	30.65	31.02	12,464,483	-0.97(-3.03%)
Sep 23, 2009	32.83	33.20	31.98	31.99	10,738,908	-0.91(-2.78%)
Sep 22, 2009	33.24	33.54	32.69	32.91	11,554,240	+0.70(+2.18%)
Sep 21, 2009	31.36	32.39	31.15	32.21	11,059,398	-0.20(-0.61%)
Sep 18, 2009	33.17	33.17	32.06	32.40	12,837,847	-0.76(-2.28%)
Sep 17, 2009	33.41	34.10	32.67	33.16	11,779,742	-0.46(-1.38%)
Sep 16, 2009	33.93	34.02	33.54	33.62	14,130,171	+0.34(+1.02%)
Sep 15, 2009	32.21	33.28	32.14	33.28	13,401,625	+1.14(+3.55%)
Sep 14, 2009	31.87	32.47	31.70	32.14	8,792,434	-0.26(-0.80%)
Sep 11, 2009	32.85	33.15	32.21	32.40	13,123,965	+0.27(+0.83%)
Sep 10, 2009	31.01	32.33	30.81	32.13	13,845,275	+1.04(+3.34%)
Sep 09, 2009	32.00	32.47	30.73	31.10	19,028,002	-1.13(-3.49%)
Sep 08, 2009	33.76	34.16	32.12	32.22	15,009,134	-0.49(-1.49%)
Sep 04, 2009	32.17	33.06	32.01	32.71	12,767,171	+0.22(+0.68%)
Sep 03, 2009	31.53	32.90	30.91	32.49	23,227,842	+1.19(+3.80%)
Sep 02, 2009	28.92	31.44	28.81	31.30	20,685,888	+2.85(+10.02%)
Sep 01, 2009	28.62	29.21	28.18	28.45	7,790,930	-0.25(-0.88%)
Aug 31, 2009	28.56	28.84	28.34	28.70	7,324,993	-0.49(-1.67%)
Aug 28, 2009	29.15	29.47	28.78	29.19	7,302,095	+0.57(+2.01%)
Aug 27, 2009	27.88	28.62	27.29	28.62	6,081,819	+0.67(+2.39%)
Aug 26, 2009	27.99	28.19	27.69	27.95	4,424,400	-0.30(-1.06%)
Aug 25, 2009	28.64	28.73	27.99	28.25	5,271,191	+0.20(+0.70%)
Aug 24, 2009	28.36	28.97	27.97	28.05	6,528,195	-0.19(-0.67%)
Aug 21, 2009	28.66	28.71	27.99	28.24	7,269,989	+0.40(+1.44%)
Aug 20, 2009	27.47	28.06	27.39	27.84	5,587,187	+0.32(+1.17%)
Aug 19, 2009	26.77	27.88	26.49	27.51	6,244,031	+0.30(+1.10%)
Aug 18, 2009	26.98	27.47	26.79	27.21	6,181,070	+0.78(+2.95%)
Aug 17, 2009	26.92	27.20	26.33	26.44	9,424,951	-1.40(-5.03%)
Aug 14, 2009	28.84	28.85	27.58	27.84	5,677,682	-0.68(-2.40%)
Aug 13, 2009	28.66	28.76	28.14	28.52	5,235,022	+0.62(+2.23%)
Aug 12, 2009	27.60	28.34	27.50	27.90	7,021,726	+0.10(+0.37%)
Aug 11, 2009	28.29	28.43	27.67	27.80	5,764,772	-0.70(-2.46%)
Aug 10, 2009	28.80	28.84	28.30	28.50	5,553,634	-0.83(-2.82%)
Aug 07, 2009	30.05	30.16	29.24	29.32	5,711,220	-0.75(-2.49%)
Aug 06, 2009	30.51	30.65	29.71	30.07	5,941,486	-0.09(-0.31%)
Aug 05, 2009	30.42	30.62	29.45	30.17	5,828,811	-0.08(-0.26%)
Aug 04, 2009	30.38	31.21	29.92	30.25	8,303,793	-0.06(-0.18%)
Aug 03, 2009	30.29	31.08	30.03	30.30	7,002,060	+0.63(+2.12%)
Jul 31, 2009	28.51	30.06	28.41	29.67	8,425,944	+1.14(+4.00%)
Jul 30, 2009	28.46	28.84	28.17	28.53	5,274,756	+0.64(+2.29%)
Jul 29, 2009	28.32	28.32	27.70	27.89	6,095,048	-0.56(-1.96%)
Jul 28, 2009	29.47	29.62	27.81	28.45	10,674,529	-1.66(-5.52%)
Jul 27, 2009	30.44	30.62	29.92	30.11	6,696,712	-0.11(-0.36%)
Jul 24, 2009	30.07	30.47	29.84	30.22	6,241,720	+0.35(+1.19%)
Jul 23, 2009	29.21	30.62	29.21	29.87	11,970,491	+0.35(+1.17%)
Jul 22, 2009	29.38	30.22	29.17	29.52	9,115,969	-0.07(-0.24%)
Jul 21, 2009	30.28	30.28	28.86	29.59	8,158,308	-0.32(-1.08%)
Jul 20, 2009	29.85	30.33	29.66	29.91	8,421,415	+0.90(+3.09%)
Jul 17, 2009	28.58	29.17	28.28	29.02	7,150,376	+0.61(+2.13%)
Jul 16, 2009	28.09	28.66	27.91	28.41	6,364,812	+0.06(+0.22%)
Jul 15, 2009	27.75	28.55	27.75	28.35	10,325,231	+1.46(+5.42%)
Jul 14, 2009	26.85	27.01	26.40	26.89	9,228,951	+0.50(+1.88%)
Jul 13, 2009	25.21	26.44	25.14	26.40	11,961,331	+0.43(+1.64%)
Jul 10, 2009	25.74	26.29	25.35	25.97	7,585,459	+0.01(+0.03%)
Jul 09, 2009	26.23	26.89	25.88	25.96	9,649,874	+0.04(+0.15%)
Jul 08, 2009	26.51	26.91	25.28	25.92	11,947,642	-0.81(-3.03%)
Jul 07, 2009	26.80	27.38	26.62	26.73	8,635,609	+0.06(+0.24%)
Jul 06, 2009	27.29	27.45	26.20	26.67	10,701,107	-1.37(-4.88%)
Jul 02, 2009	27.80	28.29	27.58	28.04	6,359,512	-0.53(-1.85%)
Jul 01, 2009	27.91	29.03	27.88	28.57	7,207,237	+1.21(+4.43%)
Jun 30, 2009	28.30	28.59	27.10	27.36	7,762,177	-1.12(-3.93%)
Jun 29, 2009	28.34	28.78	28.18	28.47	5,216,360	+0.09(+0.31%)
Jun 26, 2009	29.24	29.24	28.22	28.39	8,183,647	-0.56(-1.93%)
Jun 25, 2009	28.09	28.95	27.93	28.95	8,513,094	+1.26(+4.55%)
Jun 24, 2009	27.66	28.03	27.16	27.69	11,079,481	+0.77(+2.87%)
Jun 23, 2009	25.96	27.08	25.53	26.92	10,398,713	+1.27(+4.94%)
Jun 22, 2009	26.49	26.50	25.63	25.65	11,155,693	-1.69(-6.19%)
Jun 19, 2009	26.62	27.44	26.57	27.34	10,956,944	+0.97(+3.67%)
Jun 18, 2009	26.96	27.55	26.28	26.37	12,753,630	-0.57(-2.10%)
Jun 17, 2009	27.05	27.24	26.27	26.94	10,855,971	-0.23(-0.84%)
Jun 16, 2009	27.26	27.80	26.81	27.17	10,686,098	+0.63(+2.37%)
Jun 15, 2009	27.10	27.17	26.31	26.54	9,615,731	-0.98(-3.55%)
Jun 12, 2009	27.58	27.95	27.25	27.51	8,598,493	-0.87(-3.05%)
Jun 11, 2009	28.03	28.87	27.59	28.38	9,423,762	+0.24(+0.84%)
Jun 10, 2009	28.51	28.77	27.75	28.14	9,658,030	-0.06(-0.20%)
Jun 09, 2009	28.46	29.12	28.09	28.20	10,051,823	-0.28(-0.97%)
Jun 08, 2009	28.04	28.51	27.58	28.47	11,284,578	+0.06(+0.19%)
Jun 05, 2009	28.63	29.17	28.18	28.42	15,783,364	-1.31(-4.40%)
Jun 04, 2009	29.28	29.99	29.16	29.73	12,827,507	+1.00(+3.48%)
Jun 03, 2009	30.07	30.07	28.14	28.73	15,208,757	-1.90(-6.20%)
Jun 02, 2009	28.95	30.77	28.95	30.62	21,648,212	+1.57(+5.39%)
Jun 01, 2009	31.32	31.42	29.06	29.06	20,363,890	-2.22(-7.10%)
May 29, 2009	31.68	32.13	31.02	31.28	15,750,864	+0.75(+2.45%)
May 28, 2009	30.10	30.84	30.06	30.53	12,673,654	+0.85(+2.86%)
May 27, 2009	29.77	30.19	29.36	29.68	13,731,510	-0.07(-0.24%)
May 26, 2009	28.38	29.76	28.17	29.75	12,132,501	+0.31(+1.04%)
May 22, 2009	29.68	30.09	29.41	29.44	9,838,044	+0.33(+1.14%)
May 21, 2009	28.91	29.51	27.95	29.11	14,468,196	+0.20(+0.68%)
May 20, 2009	27.51	29.18	27.37	28.92	17,168,838	+2.00(+7.43%)
May 19, 2009	26.63	27.42	26.20	26.92	9,457,936	+0.53(+2.00%)
May 18, 2009	26.29	26.51	25.47	26.39	6,191,751	+0.06(+0.24%)
May 15, 2009	26.47	27.01	25.94	26.33	11,081,396	-0.11(-0.42%)
May 14, 2009	26.15	26.76	25.55	26.44	8,858,087	+0.35(+1.33%)
May 13, 2009	26.22	27.33	25.82	26.09	12,729,680	-0.62(-2.33%)
May 12, 2009	25.84	26.85	25.47	26.71	12,665,117	+1.42(+5.64%)
May 11, 2009	25.14	25.46	24.73	25.29	9,006,952	-0.40(-1.56%)
May 08, 2009	24.92	25.69	24.64	25.69	12,480,948	+1.13(+4.58%)
May 07, 2009	24.61	25.51	24.21	24.56	16,164,987	+0.68(+2.87%)
May 06, 2009	23.05	23.88	22.99	23.88	9,942,553	+1.31(+5.79%)
May 05, 2009	23.57	23.58	22.50	22.57	10,033,718	-0.41(-1.78%)
May 04, 2009	23.01	23.03	22.61	22.98	10,045,032	+1.32(+6.11%)
May 01, 2009	21.64	21.88	21.41	21.66	8,083,548	-0.01(-0.04%)
Apr 30, 2009	21.89	22.24	21.47	21.66	10,223,948	-0.65(-2.93%)
Apr 29, 2009	22.46	22.66	22.04	22.32	8,199,489	+0.45(+2.05%)
Apr 28, 2009	21.86	22.23	21.72	21.87	9,017,563	-0.76(-3.37%)
Apr 27, 2009	23.09	23.33	22.40	22.63	9,189,039	-0.69(-2.97%)
Apr 24, 2009	22.63	23.46	22.53	23.33	12,828,233	+1.14(+5.15%)
Apr 23, 2009	21.62	22.67	21.34	22.18	13,110,412	+0.83(+3.87%)
Apr 22, 2009	21.44	21.96	21.26	21.36	11,413,009	+0.11(+0.52%)
Apr 21, 2009	22.77	22.81	21.03	21.25	12,704,757	-0.95(-4.29%)
Apr 20, 2009	21.59	22.59	21.56	22.20	13,286,954	+0.94(+4.41%)
Apr 17, 2009	22.12	22.14	21.13	21.26	15,020,338	-1.04(-4.66%)
Apr 16, 2009	23.90	24.01	22.11	22.30	17,162,282	-1.71(-7.11%)
Apr 15, 2009	23.73	24.21	23.52	24.01	8,509,799	+0.33(+1.40%)
Apr 14, 2009	23.71	24.16	23.57	23.68	7,358,481	+0.08(+0.33%)
Apr 13, 2009	24.01	24.22	23.59	23.60	11,229,500	+0.28(+1.18%)
Apr 09, 2009	23.85	23.99	23.11	23.33	9,072,236	-0.58(-2.44%)
Apr 08, 2009	24.29	24.40	23.44	23.91	9,541,004	-0.12(-0.49%)
Apr 07, 2009	24.22	24.65	24.02	24.03	10,901,874	+0.12(+0.49%)
Apr 06, 2009	23.70	23.94	22.96	23.91	13,462,614	-0.59(-2.41%)
Apr 03, 2009	25.62	25.99	24.04	24.50	16,140,752	-1.24(-4.80%)
Apr 02, 2009	26.71	26.81	25.44	25.73	17,994,940	-1.61(-5.90%)
Apr 01, 2009	26.68	27.42	26.39	27.35	11,755,600	+1.12(+4.26%)
Mar 31, 2009	26.74	26.92	25.64	26.23	12,961,239	-0.13(-0.51%)
Mar 30, 2009	25.88	27.18	25.75	26.36	12,434,195	-1.13(-4.12%)
Mar 26, 2009	27.51	27.92	27.10	27.50	12,538,899	+0.16(+0.58%)
Mar 25, 2009	26.62	27.88	26.15	27.34	20,106,304	+0.90(+3.39%)
Mar 24, 2009	25.92	26.95	25.59	26.44	15,321,840	-0.43(-1.58%)
Mar 23, 2009	27.14	27.47	26.77	26.87	13,478,263	+0.01(+0.03%)
Mar 20, 2009	26.14	27.15	26.07	26.86	17,531,962	+0.34(+1.27%)
Mar 19, 2009	25.98	26.81	25.97	26.52	26,716,666	+1.57(+6.29%)
Mar 18, 2009	22.22	25.00	21.34	24.96	31,593,872	+2.32(+10.26%)
Mar 17, 2009	22.94	22.98	22.19	22.63	11,164,017	-0.42(-1.81%)
Mar 16, 2009	22.95	23.61	22.83	23.05	11,938,829	-0.26(-1.11%)
Mar 13, 2009	22.96	23.45	22.66	23.31	0	+0.76(+3.39%)
Mar 12, 2009	22.49	22.88	21.99	22.55	16,015,268	+0.46(+2.10%)
Mar 11, 2009	21.15	22.40	20.81	22.08	17,530,762	+1.22(+5.85%)
Mar 10, 2009	22.18	22.33	20.59	20.86	21,072,726	-1.36(-6.13%)
Mar 09, 2009	22.71	23.11	21.78	22.22	13,713,880	-0.98(-4.21%)
Mar 06, 2009	23.88	24.29	22.73	23.20	0	-0.16(-0.67%)
Mar 05, 2009	22.04	23.65	22.03	23.36	18,062,472	+1.42(+6.46%)
Mar 04, 2009	22.56	22.81	21.68	21.94	17,730,420	+0.73(+3.45%)
Mar 02, 2009	22.96	23.14	21.04	21.21	21,312,340	-1.56(-6.85%)
Feb 27, 2009	23.35	23.56	22.13	22.77	0	+0.10(+0.45%)
Feb 26, 2009	21.77	22.88	21.48	22.66	17,439,100	+0.71(+3.23%)
Feb 25, 2009	22.08	23.46	21.90	21.96	20,243,876	-0.40(-1.80%)
Feb 24, 2009	24.08	24.11	22.12	22.36	22,283,974	-1.87(-7.73%)
Feb 23, 2009	24.48	24.79	23.97	24.23	15,997,670	-0.96(-3.81%)
Feb 20, 2009	25.53	25.58	24.51	25.19	19,781,456	+0.77(+3.16%)
Feb 19, 2009	25.24	25.73	24.29	24.42	17,747,474	-1.21(-4.73%)
Feb 18, 2009	25.36	25.72	24.42	25.63	17,963,004	+0.57(+2.26%)
Feb 17, 2009	25.55	25.91	25.04	25.07	20,380,872	+0.07(+0.28%)
Feb 13, 2009	24.95	25.40	24.43	24.99	13,502,750	-0.08(-0.31%)
Feb 12, 2009	24.83	25.14	24.44	25.07	15,257,766	+0.27(+1.08%)
Feb 11, 2009	23.55	25.11	23.42	24.81	22,872,888	+1.48(+6.34%)
Feb 10, 2009	24.05	24.36	22.81	23.33	19,239,478	+0.00(+0.00%)
Feb 09, 2009	23.67	23.96	23.00	23.33	15,134,687	-0.73(-3.04%)
Feb 06, 2009	23.23	24.18	23.19	24.06	14,120,451	+0.31(+1.29%)
Feb 05, 2009	24.03	24.07	23.26	23.75	16,285,235	+0.49(+2.10%)
Feb 04, 2009	22.82	23.42	22.71	23.26	15,423,825	+1.08(+4.86%)
Feb 03, 2009	22.65	22.81	21.85	22.18	16,942,684	-0.20(-0.91%)
Feb 02, 2009	22.60	23.20	21.95	22.39	15,376,563	-0.89(-3.82%)
Jan 30, 2009	23.86	23.91	22.84	23.28	0	+0.06(+0.27%)
Jan 29, 2009	21.64	23.30	21.39	23.22	23,289,734	+1.20(+5.43%)
Jan 28, 2009	22.91	23.03	21.87	22.02	20,083,484	-0.66(-2.92%)
Jan 27, 2009	22.62	23.08	22.32	22.68	16,196,998	-0.13(-0.55%)
Jan 26, 2009	23.96	24.26	22.55	22.81	21,324,918	-0.28(-1.19%)
Jan 23, 2009	21.60	23.19	21.57	23.08	26,031,130	+2.12(+10.10%)
Jan 22, 2009	20.95	21.83	20.79	20.96	18,729,786	-0.39(-1.81%)
Jan 21, 2009	20.81	21.39	20.00	21.35	19,861,694	+0.54(+2.61%)
Jan 20, 2009	20.96	22.15	20.70	20.81	24,047,216	+0.06(+0.27%)
Jan 16, 2009	20.92	21.08	19.86	20.75	22,959,840	+1.11(+5.65%)
Jan 15, 2009	19.30	19.78	18.12	19.64	21,230,728	+0.50(+2.63%)
Jan 14, 2009	19.78	20.25	18.81	19.14	17,434,760	-1.06(-5.26%)
Jan 13, 2009	19.70	20.58	19.44	20.20	21,197,820	+0.53(+2.68%)
Jan 12, 2009	20.45	20.80	19.48	19.67	19,025,946	-1.69(-7.92%)
Jan 09, 2009	21.58	22.14	20.78	21.37	19,411,488	-0.96(-4.30%)
Jan 08, 2009	22.60	22.77	21.81	22.33	19,243,302	+0.68(+3.13%)
Jan 07, 2009	23.15	24.04	21.24	21.65	16,637,472	-1.72(-7.38%)
Jan 06, 2009	22.88	23.92	22.53	23.37	19,037,060	+0.36(+1.57%)
Jan 05, 2009	23.49	23.85	22.90	23.01	18,529,034	-1.57(-6.40%)
Jan 02, 2009	24.51	25.37	24.25	24.59	13,596,538	-0.24(-0.95%)
Jan 01, 2009	23.85	25.13	23.53	24.82	0	+0.00(+0.00%)
Dec 31, 2008	23.85	25.13	23.53	24.82	12,726,762	+0.64(+2.64%)
Dec 30, 2008	24.59	24.59	23.88	24.18	10,490,544	-0.46(-1.85%)
Dec 29, 2008	24.44	24.99	23.95	24.64	15,383,058	+0.70(+2.93%)
Dec 26, 2008	22.70	24.25	22.10	23.94	7,330,455	+1.32(+5.85%)
Dec 24, 2008	22.83	22.92	22.06	22.62	5,117,185	-0.17(-0.73%)
Dec 23, 2008	22.27	22.98	21.69	22.78	11,701,082	+0.80(+3.62%)
Dec 22, 2008	23.08	23.77	21.49	21.99	12,645,232	-0.57(-2.55%)
Dec 19, 2008	21.69	22.85	21.67	22.56	17,025,576	+0.17(+0.74%)
Dec 18, 2008	24.07	24.35	21.82	22.40	22,916,580	-1.71(-7.09%)
Dec 17, 2008	25.32	26.14	23.99	24.11	20,897,410	-0.81(-3.25%)
Dec 16, 2008	23.41	25.05	22.89	24.92	19,883,090	+1.82(+7.87%)
Dec 15, 2008	22.65	24.10	22.45	23.10	23,607,804	+1.09(+4.97%)
Dec 12, 2008	20.81	22.36	20.70	22.00	16,164,457	+0.49(+2.27%)
Dec 11, 2008	22.55	23.18	21.22	21.52	24,197,022	+0.07(+0.33%)
Dec 10, 2008	20.86	21.89	20.74	21.44	21,237,164	+2.13(+11.05%)
Dec 09, 2008	18.46	20.07	18.43	19.31	14,986,030	+0.35(+1.83%)
Dec 08, 2008	18.67	19.28	18.48	18.96	14,365,542	+1.70(+9.85%)
Dec 05, 2008	17.43	17.43	15.48	17.26	19,543,348	-0.45(-2.53%)
Dec 04, 2008	18.19	19.22	17.42	17.71	15,817,951	-0.61(-3.31%)
Dec 03, 2008	18.28	19.27	18.12	18.32	18,825,534	-1.22(-6.24%)
Dec 02, 2008	19.07	19.67	18.70	19.54	18,128,660	+1.27(+6.94%)

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.

Goldcorp (NY: GG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Goldcorp (NY: GG )

Historical Prices

Sections

Services

Wapakoneta Daily News