Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	87.97	88.25	86.18	86.53	1,390,935	-1.02(-1.17%)
Apr 29, 2010	86.87	87.87	86.27	87.55	1,026,054	+0.89(+1.03%)
Apr 28, 2010	85.27	87.21	85.08	86.66	1,168,965	+2.03(+2.40%)
Apr 27, 2010	84.46	85.37	84.46	84.63	947,310	-0.24(-0.28%)
Apr 26, 2010	86.51	86.55	84.63	84.87	1,133,429	-1.07(-1.25%)
Apr 23, 2010	88.81	90.00	85.81	85.94	1,656,096	+0.52(+0.61%)
Apr 22, 2010	86.59	86.59	84.09	85.42	1,592,004	-1.57(-1.80%)
Apr 21, 2010	86.99	87.54	86.25	86.99	4,150	-0.31(-0.36%)
Apr 20, 2010	86.34	87.44	85.88	87.30	739,559	+1.40(+1.63%)
Apr 19, 2010	85.52	86.11	85.45	85.90	646,490	+0.09(+0.10%)
Apr 16, 2010	86.00	86.42	85.38	85.81	939,803	-0.44(-0.51%)
Apr 15, 2010	85.79	86.43	85.79	86.25	437,070	+0.11(+0.13%)
Apr 14, 2010	85.27	86.22	84.82	86.14	554,048	+0.85(+1.00%)
Apr 13, 2010	84.82	85.44	84.54	85.29	423,350	+0.21(+0.25%)
Apr 12, 2010	85.16	85.40	84.92	85.08	404,498	-0.13(-0.15%)
Apr 09, 2010	84.10	85.21	83.96	85.21	398,338	+1.13(+1.34%)
Apr 08, 2010	84.21	84.29	83.86	84.08	389,380	-0.06(-0.07%)
Apr 07, 2010	84.53	84.53	83.97	84.14	480,199	-0.39(-0.46%)
Apr 06, 2010	84.18	84.90	84.02	84.53	433,942	-0.02(-0.02%)
Apr 05, 2010	84.50	85.13	84.12	84.55	636,109	+0.09(+0.11%)
Apr 01, 2010	84.50	84.46	84.46	84.46	1,361,300	-2.16(-2.49%)
Mar 31, 2010	86.52	87.10	86.17	86.62	517,605	+0.01(+0.01%)
Mar 30, 2010	86.64	86.71	86.02	86.61	403,879	+0.16(+0.19%)
Mar 29, 2010	85.92	86.59	85.60	86.45	545,821	+0.68(+0.79%)
Mar 26, 2010	85.81	86.06	85.27	85.77	923,794	+0.24(+0.28%)
Mar 25, 2010	84.65	86.10	84.53	85.53	1,007,605	+1.00(+1.18%)
Mar 24, 2010	85.11	85.68	84.51	84.53	558,868	-0.49(-0.58%)
Mar 23, 2010	85.12	85.12	83.99	85.02	376,672	+0.35(+0.41%)
Mar 22, 2010	83.79	85.04	83.64	84.67	377,333	+0.85(+1.01%)
Mar 19, 2010	84.53	84.53	83.32	83.82	738,368	-0.43(-0.51%)
Mar 18, 2010	83.96	84.33	83.62	84.25	363,743	+0.42(+0.50%)
Mar 17, 2010	83.31	84.30	83.11	83.83	763,525	+0.62(+0.75%)
Mar 16, 2010	83.33	83.64	82.90	83.21	387,374	+0.08(+0.10%)
Mar 15, 2010	82.73	83.28	82.61	83.13	434,834	+1.15(+1.40%)
Mar 12, 2010	82.95	82.95	81.88	81.98	966,841	-0.78(-0.94%)
Mar 11, 2010	82.95	82.95	82.16	82.76	704,094	-0.47(-0.56%)
Mar 10, 2010	83.09	83.53	82.87	83.23	479,726	+0.05(+0.06%)
Mar 09, 2010	83.60	83.84	83.00	83.18	923,769	-0.48(-0.57%)
Mar 08, 2010	84.47	84.66	83.66	83.66	416,860	-1.05(-1.24%)
Mar 05, 2010	84.00	84.92	84.00	84.71	805,752	+0.89(+1.06%)
Mar 04, 2010	84.00	84.21	83.53	83.82	550,765	-0.18(-0.21%)
Mar 03, 2010	84.49	84.54	83.92	84.00	841,747	-0.43(-0.51%)
Mar 02, 2010	84.73	85.15	84.30	84.43	822,879	+0.04(+0.05%)
Mar 01, 2010	83.81	84.76	83.07	84.39	801,951	+0.61(+0.73%)
Feb 26, 2010	83.45	84.00	83.16	83.78	723,274	+0.59(+0.71%)
Feb 25, 2010	82.52	83.23	82.16	83.19	723,253	+0.20(+0.24%)
Feb 24, 2010	83.31	83.31	82.50	82.99	697,879	-0.27(-0.32%)
Feb 23, 2010	83.58	83.72	82.78	83.26	611,911	-0.46(-0.55%)
Feb 22, 2010	83.55	83.83	82.87	83.72	426,119	+0.28(+0.34%)
Feb 19, 2010	83.42	83.90	82.67	83.44	534,593	-0.05(-0.06%)
Feb 18, 2010	83.40	83.90	83.05	83.49	523,248	-0.23(-0.27%)
Feb 17, 2010	83.40	84.00	83.33	83.72	944,018	+0.75(+0.90%)
Feb 16, 2010	82.73	83.03	81.44	82.97	755,422	+1.00(+1.22%)
Feb 12, 2010	80.93	81.97	81.97	81.97	775,600	+0.46(+0.56%)
Feb 11, 2010	81.10	82.23	80.21	81.51	861,695	+0.50(+0.62%)
Feb 10, 2010	80.98	81.62	80.56	81.01	297,038	-0.35(-0.43%)
Feb 09, 2010	81.16	82.25	80.73	81.36	694,692	+0.60(+0.74%)
Feb 08, 2010	80.22	81.51	79.78	80.76	932,260	+0.84(+1.05%)
Feb 05, 2010	81.10	81.13	78.73	79.92	1,412,217	-1.11(-1.37%)
Feb 04, 2010	82.20	82.79	80.85	81.03	1,334,191	-1.87(-2.26%)
Feb 03, 2010	83.79	83.79	82.02	82.90	721,268	-0.67(-0.80%)
Feb 02, 2010	82.49	83.57	81.98	83.57	507,985	+1.15(+1.40%)
Feb 01, 2010	82.83	83.26	82.02	82.42	867,549	-0.47(-0.57%)
Jan 29, 2010	83.37	84.47	82.32	82.89	2,026,711	+2.39(+2.97%)
Jan 28, 2010	80.79	80.94	79.84	80.50	649,839	-0.04(-0.05%)
Jan 27, 2010	80.11	80.66	79.77	80.54	571,385	+0.45(+0.56%)
Jan 26, 2010	79.53	80.55	79.53	80.09	369,375	-0.03(-0.04%)
Jan 25, 2010	79.71	80.28	78.70	80.12	864,415	+0.68(+0.86%)
Jan 22, 2010	81.16	81.25	79.42	79.44	1,210,880	-1.38(-1.71%)
Jan 21, 2010	82.18	82.39	80.75	80.82	730,916	-1.58(-1.92%)
Jan 20, 2010	83.79	83.79	81.66	82.40	974,769	-1.43(-1.71%)
Jan 19, 2010	83.21	84.00	82.83	83.83	876,131	+1.21(+1.46%)
Jan 15, 2010	83.50	82.62	82.62	82.62	1,041,400	-0.93(-1.11%)
Jan 14, 2010	82.61	83.56	82.29	83.55	1,028,946	+0.92(+1.11%)
Jan 13, 2010	80.96	83.02	80.67	82.63	2,172,117	+2.17(+2.70%)
Jan 12, 2010	81.12	81.18	79.82	80.46	757,455	-0.80(-0.98%)
Jan 11, 2010	80.85	81.97	80.63	81.26	1,057,431	+0.75(+0.93%)
Jan 08, 2010	80.00	80.54	79.08	80.51	889,300	+0.38(+0.47%)
Jan 07, 2010	78.87	80.28	78.69	80.13	1,287,025	+1.12(+1.42%)
Jan 06, 2010	79.37	79.37	78.68	79.01	791,796	-0.34(-0.43%)
Jan 05, 2010	78.50	79.42	78.46	79.35	1,093,519	+0.67(+0.85%)
Jan 04, 2010	78.59	78.94	77.85	78.68	1,371,735	+0.78(+1.00%)
Dec 31, 2009	79.07	77.90	77.90	77.90	1,154,800	-1.36(-1.72%)
Dec 30, 2009	78.71	79.35	78.69	79.26	499,796	+0.26(+0.33%)
Dec 29, 2009	79.14	79.22	78.77	79.00	513,809	+0.03(+0.04%)
Dec 28, 2009	79.00	79.11	78.67	78.97	508,117	-0.11(-0.14%)
Dec 24, 2009	79.11	79.11	78.80	79.08	192,511	+0.28(+0.36%)
Dec 23, 2009	78.99	79.25	78.59	78.80	655,490	-0.47(-0.59%)
Dec 22, 2009	78.95	79.49	78.51	79.27	869,516	+0.75(+0.96%)
Dec 21, 2009	78.79	79.77	78.25	78.52	2,042,398	+0.03(+0.04%)
Dec 18, 2009	76.65	79.80	76.37	78.49	6,448,562	-5.67(-6.74%)
Dec 17, 2009	84.26	84.95	84.15	84.16	750,988	-1.07(-1.26%)
Dec 16, 2009	85.43	85.49	84.88	85.23	1,169,047	+0.21(+0.25%)
Dec 15, 2009	85.21	85.21	84.18	85.02	1,876,173	+1.40(+1.67%)
Dec 14, 2009	84.12	84.14	83.55	83.62	788,010	+0.57(+0.69%)
Dec 11, 2009	83.46	83.86	82.87	83.05	711,547	-0.07(-0.08%)
Dec 10, 2009	82.24	83.46	82.12	83.12	957,825	+1.32(+1.61%)
Dec 09, 2009	81.66	82.12	81.27	81.80	970,226	+0.00(+0.00%)
Dec 08, 2009	82.42	82.54	81.73	81.80	1,005,292	-1.02(-1.23%)
Dec 07, 2009	83.16	83.59	82.69	82.82	687,062	-0.22(-0.26%)
Dec 04, 2009	83.63	84.07	82.41	83.04	717,709	+0.17(+0.21%)
Dec 03, 2009	83.18	83.74	82.75	82.87	696,492	-0.65(-0.78%)
Dec 02, 2009	83.09	84.01	82.97	83.52	681,646	+0.47(+0.57%)
Dec 01, 2009	82.86	83.20	82.48	83.05	894,312	+0.84(+1.02%)
Nov 30, 2009	82.14	82.43	81.43	82.21	1,149,016	+0.35(+0.43%)
Nov 27, 2009	80.69	82.39	80.35	81.86	383,003	-0.14(-0.17%)
Nov 25, 2009	81.87	82.29	81.45	82.00	563,587	+0.68(+0.84%)
Nov 24, 2009	80.90	82.02	80.75	81.32	1,339,848	+0.32(+0.40%)
Nov 23, 2009	80.91	81.55	80.75	81.00	768,677	+0.28(+0.35%)
Nov 20, 2009	81.88	81.88	80.45	80.72	939,968	-1.17(-1.43%)
Nov 19, 2009	81.81	82.22	80.90	81.89	775,130	-0.06(-0.07%)
Nov 18, 2009	81.63	82.39	81.40	81.95	503,923	+0.11(+0.13%)
Nov 17, 2009	81.81	81.91	81.45	81.84	615,970	+0.19(+0.23%)
Nov 16, 2009	80.88	81.86	80.74	81.65	540,422	+0.89(+1.10%)
Nov 13, 2009	80.36	81.11	80.17	80.76	714,331	+0.60(+0.75%)
Nov 12, 2009	80.99	80.99	79.65	80.16	471,897	-0.74(-0.91%)
Nov 11, 2009	80.71	81.07	80.47	80.90	602,360	+0.24(+0.30%)
Nov 10, 2009	79.57	80.73	79.57	80.66	760,604	+0.82(+1.03%)
Nov 09, 2009	78.69	79.86	78.41	79.84	618,620	+1.45(+1.85%)
Nov 06, 2009	77.74	78.95	77.40	78.39	827,972	+0.62(+0.80%)
Nov 05, 2009	77.54	78.12	77.41	77.77	815,204	+0.78(+1.01%)
Nov 04, 2009	77.78	77.78	76.40	76.99	1,328,161	+1.25(+1.65%)
Nov 03, 2009	75.97	76.08	75.15	75.74	718,138	-0.14(-0.18%)
Nov 02, 2009	75.17	76.11	75.00	75.88	998,424	+0.81(+1.08%)
Oct 30, 2009	75.52	76.20	74.93	75.07	744,839	-0.69(-0.91%)
Oct 29, 2009	76.01	76.08	74.87	75.76	831,083	+0.20(+0.26%)
Oct 28, 2009	76.12	77.16	75.52	75.56	964,433	-0.37(-0.49%)
Oct 27, 2009	76.20	76.25	75.41	75.93	1,054,446	+0.15(+0.20%)
Oct 26, 2009	76.52	77.03	75.40	75.78	1,114,265	-0.96(-1.25%)
Oct 23, 2009	76.54	77.07	76.45	76.74	1,114,270	-0.14(-0.18%)
Oct 22, 2009	74.80	77.37	73.99	76.88	3,142,821	+1.62(+2.15%)
Oct 21, 2009	76.20	76.56	75.24	75.26	1,680,416	-0.48(-0.63%)
Oct 20, 2009	75.78	76.05	75.57	75.74	959,830	-1.21(-1.57%)
Oct 19, 2009	76.78	77.06	76.19	76.95	829,105	+0.76(+1.00%)
Oct 16, 2009	77.01	77.05	76.14	76.19	1,229,926	-1.27(-1.64%)
Oct 15, 2009	77.48	77.67	76.88	77.46	1,055,900	-0.13(-0.17%)
Oct 14, 2009	77.40	77.97	77.24	77.59	1,047,468	-0.05(-0.06%)
Oct 13, 2009	77.20	77.75	76.86	77.64	668,846	+0.16(+0.21%)
Oct 12, 2009	77.77	78.01	77.44	77.48	591,887	-0.46(-0.59%)
Oct 09, 2009	77.93	78.39	77.77	77.94	532,163	-0.14(-0.18%)
Oct 08, 2009	77.17	78.47	77.17	78.08	646,557	+0.90(+1.17%)
Oct 07, 2009	77.21	77.44	76.56	77.18	649,112	-0.09(-0.12%)
Oct 06, 2009	77.20	77.83	76.29	77.27	627,587	+0.21(+0.27%)
Oct 05, 2009	77.31	77.31	76.45	77.06	876,881	-0.33(-0.43%)
Oct 02, 2009	77.35	77.66	76.75	77.39	656,339	-0.14(-0.18%)
Oct 01, 2009	78.48	78.57	77.53	77.53	807,868	-1.08(-1.37%)
Sep 30, 2009	78.39	78.94	77.72	78.61	814,119	+0.20(+0.26%)
Sep 29, 2009	78.75	78.96	78.00	78.41	617,715	-0.34(-0.43%)
Sep 28, 2009	78.22	79.22	78.10	78.75	499,134	+0.69(+0.88%)
Sep 25, 2009	77.94	78.66	77.80	78.06	599,948	-0.04(-0.05%)
Sep 24, 2009	78.45	79.04	77.91	78.10	874,451	-0.46(-0.59%)
Sep 23, 2009	79.71	79.71	78.56	78.56	757,475	-0.88(-1.11%)
Sep 22, 2009	80.12	80.12	79.17	79.44	623,223	-0.65(-0.81%)
Sep 21, 2009	80.00	81.13	79.92	80.09	631,821	-0.06(-0.07%)
Sep 18, 2009	80.64	80.74	80.02	80.15	1,098,731	-0.30(-0.37%)
Sep 17, 2009	81.02	81.27	80.45	80.45	714,780	-0.79(-0.98%)
Sep 16, 2009	82.43	82.83	81.18	81.24	905,734	-1.32(-1.59%)
Sep 15, 2009	81.06	82.98	80.90	82.56	1,202,235	+1.23(+1.51%)
Sep 14, 2009	80.50	81.52	80.27	81.33	690,984	+0.82(+1.02%)
Sep 11, 2009	80.80	81.33	80.40	80.51	865,842	-0.24(-0.30%)
Sep 10, 2009	81.12	81.16	80.19	80.75	1,028,752	-0.06(-0.07%)
Sep 09, 2009	79.12	81.26	79.12	80.81	781,176	+1.69(+2.14%)
Sep 08, 2009	80.54	80.78	78.89	79.12	1,560,911	-1.33(-1.65%)
Sep 04, 2009	80.68	80.68	79.65	80.45	904,727	-0.08(-0.10%)
Sep 03, 2009	80.40	80.99	79.70	80.53	1,041,808	-0.10(-0.12%)
Sep 02, 2009	80.00	81.16	80.00	80.63	1,555,150	+0.14(+0.17%)
Sep 01, 2009	80.40	81.21	79.04	80.49	1,699,611	-0.09(-0.11%)
Aug 31, 2009	80.07	80.78	79.55	80.58	1,727,420	+0.27(+0.34%)
Aug 28, 2009	80.26	80.76	78.99	80.31	1,424,175	+1.32(+1.67%)
Aug 27, 2009	78.21	79.19	77.83	78.99	1,024,349	+0.75(+0.96%)
Aug 26, 2009	77.44	78.55	77.19	78.24	1,272,397	+0.55(+0.71%)
Aug 25, 2009	76.61	78.80	76.24	77.69	2,109,570	+1.44(+1.89%)
Aug 24, 2009	75.85	76.36	75.35	76.25	1,151,219	+0.69(+0.91%)
Aug 21, 2009	75.39	76.10	74.99	75.56	1,022,987	+0.46(+0.61%)
Aug 20, 2009	74.08	75.51	73.75	75.10	1,301,132	+0.97(+1.31%)
Aug 19, 2009	73.54	74.40	73.07	74.13	633,594	+0.77(+1.05%)
Aug 18, 2009	73.38	73.45	72.50	73.36	847,788	-0.31(-0.42%)
Aug 17, 2009	73.45	73.94	73.23	73.67	938,759	+0.05(+0.06%)
Aug 14, 2009	73.39	73.93	72.76	73.62	691,266	+0.48(+0.66%)
Aug 13, 2009	73.78	73.97	72.90	73.14	743,691	-0.78(-1.06%)
Aug 12, 2009	73.79	74.34	73.52	73.92	881,079	+0.02(+0.03%)
Aug 11, 2009	73.50	74.30	73.47	73.90	846,080	-0.04(-0.05%)
Aug 10, 2009	73.10	74.01	72.96	73.94	742,999	+0.63(+0.86%)
Aug 07, 2009	73.66	74.07	73.30	73.31	612,111	+0.06(+0.08%)
Aug 06, 2009	74.38	74.38	73.12	73.25	772,504	-0.99(-1.33%)
Aug 05, 2009	75.00	75.00	74.03	74.24	842,769	-0.76(-1.01%)
Aug 04, 2009	74.11	75.03	73.98	75.00	913,614	+0.53(+0.71%)
Aug 03, 2009	74.40	75.00	73.50	74.47	1,086,318	+0.90(+1.22%)
Jul 31, 2009	73.80	74.27	73.52	73.57	836,169	-0.30(-0.41%)
Jul 30, 2009	74.53	74.53	73.75	73.87	1,105,616	+0.04(+0.05%)
Jul 29, 2009	71.73	74.74	71.39	73.83	1,171,897	+1.79(+2.48%)
Jul 28, 2009	71.00	72.16	70.99	72.04	1,268,245	+1.04(+1.46%)
Jul 27, 2009	71.30	71.38	70.61	71.00	863,733	-0.50(-0.70%)
Jul 24, 2009	71.45	72.11	71.24	71.50	640	-0.03(-0.04%)
Jul 23, 2009	70.16	72.80	70.10	71.53	3,168,314	-1.34(-1.84%)
Jul 22, 2009	74.44	75.10	72.55	72.87	1,498,637	-1.73(-2.32%)
Jul 21, 2009	74.40	74.96	73.79	74.60	1,120,365	+0.83(+1.13%)
Jul 20, 2009	73.73	74.02	72.73	73.77	1,182,826	+0.23(+0.31%)
Jul 17, 2009	73.89	74.12	73.20	73.54	691,098	-0.64(-0.86%)
Jul 16, 2009	73.50	74.36	73.40	74.18	634,680	+0.60(+0.82%)
Jul 15, 2009	73.83	73.90	73.07	73.58	740,108	+0.33(+0.45%)
Jul 14, 2009	72.98	73.48	72.55	73.25	1,149,426	+0.37(+0.51%)
Jul 13, 2009	72.71	73.23	72.65	72.88	880,644	+0.12(+0.16%)
Jul 10, 2009	73.81	74.29	72.65	72.76	1,053,745	-1.57(-2.11%)
Jul 09, 2009	74.90	74.90	73.80	74.33	756,742	-0.43(-0.58%)
Jul 08, 2009	75.24	75.50	74.11	74.76	761,855	-0.12(-0.16%)
Jul 07, 2009	74.60	75.39	74.20	74.88	1,312,915	+0.09(+0.12%)
Jul 06, 2009	72.81	75.06	72.40	74.79	827,873	+2.37(+3.27%)
Jul 02, 2009	74.11	74.11	72.42	72.42	1,117,515	-2.34(-3.13%)
Jul 01, 2009	74.31	75.06	73.70	74.76	691,706	+0.31(+0.42%)
Jun 30, 2009	74.80	75.42	74.04	74.45	741,773	-0.29(-0.39%)
Jun 29, 2009	73.60	74.84	73.14	74.74	494,474	+0.88(+1.19%)
Jun 26, 2009	74.39	74.39	72.83	73.86	959,098	-0.99(-1.32%)
Jun 25, 2009	74.20	75.47	74.14	74.85	572,584	+1.35(+1.84%)
Jun 24, 2009	73.37	73.76	72.40	73.50	883,410	+0.60(+0.82%)
Jun 23, 2009	73.42	74.11	72.54	72.90	803,581	-0.02(-0.03%)
Jun 22, 2009	73.68	74.03	72.49	72.92	853,062	-1.43(-1.92%)
Jun 19, 2009	74.84	75.57	74.17	74.35	1,002,641	+0.17(+0.23%)
Jun 18, 2009	73.57	74.59	73.37	74.18	556,142	+0.51(+0.69%)
Jun 17, 2009	71.38	74.18	71.14	73.67	971,695	+2.28(+3.19%)
Jun 16, 2009	71.20	71.69	70.85	71.39	1,429,385	+0.40(+0.56%)
Jun 15, 2009	73.63	73.71	70.99	70.99	1,408,745	-3.06(-4.13%)
Jun 12, 2009	73.85	74.95	73.25	74.05	619,986	+0.06(+0.08%)
Jun 11, 2009	73.33	74.98	73.22	73.99	877,023	+0.65(+0.89%)
Jun 10, 2009	74.48	74.48	73.01	73.34	542,439	-0.74(-1.00%)
Jun 09, 2009	73.61	74.74	73.53	74.08	612,711	+0.78(+1.06%)
Jun 08, 2009	73.29	73.98	72.69	73.30	673,007	-0.87(-1.17%)
Jun 05, 2009	74.75	75.42	73.88	74.17	808,582	-0.38(-0.51%)
Jun 04, 2009	76.91	77.00	73.66	74.55	1,229,319	-2.26(-2.94%)
Jun 03, 2009	75.48	77.07	75.03	76.81	1,445,693	+1.10(+1.45%)
Jun 02, 2009	73.03	75.95	73.00	75.71	2,303,668	+2.68(+3.67%)
Jun 01, 2009	71.95	73.12	71.41	73.03	1,211,952	+1.54(+2.15%)
May 29, 2009	71.15	71.53	70.78	71.49	1,310,373	+0.09(+0.13%)
May 28, 2009	71.78	72.17	71.09	71.40	933,897	-0.12(-0.17%)
May 27, 2009	71.85	72.86	71.41	71.52	771,100	-0.32(-0.45%)
May 26, 2009	71.19	72.28	70.42	71.84	852,946	+0.38(+0.53%)
May 22, 2009	70.44	72.18	70.44	71.46	879,534	+1.00(+1.42%)
May 21, 2009	71.15	71.33	69.98	70.46	801,601	-1.01(-1.41%)
May 20, 2009	71.87	72.59	71.30	71.47	990,173	-0.10(-0.14%)
May 19, 2009	71.58	72.49	71.31	71.57	927,963	-0.16(-0.22%)
May 18, 2009	70.62	71.73	70.52	71.73	1,233,052	+0.92(+1.30%)
May 15, 2009	71.66	71.66	69.24	70.81	1,463,240	-0.97(-1.35%)
May 14, 2009	73.00	73.44	71.47	71.78	1,387,994	-1.22(-1.67%)
May 13, 2009	74.40	74.40	72.85	73.00	1,510,500	-1.94(-2.59%)
May 12, 2009	74.04	75.50	74.04	74.94	1,070,664	+0.96(+1.30%)
May 11, 2009	72.90	74.65	72.89	73.98	1,188,515	+0.46(+0.63%)
May 08, 2009	72.44	74.65	72.41	73.52	1,060,033	+1.11(+1.53%)
May 07, 2009	70.91	72.94	70.05	72.41	1,700,181	+2.02(+2.87%)
May 06, 2009	71.73	71.73	69.93	70.39	1,703,088	-1.22(-1.70%)
May 05, 2009	71.70	72.25	71.28	71.61	1,383,776	-0.17(-0.24%)
May 04, 2009	72.42	72.81	71.57	71.78	1,217,027	-0.44(-0.61%)

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.

C.R. Bard (NY: )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

C.R. Bard (NY: )

Historical Prices

Sections

Services

Follow Us