Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	9.076	9.186	9.011	9.115	65,128,888	-0.06(-0.65%)
Aug 28, 2009	9.207	9.218	9.082	9.175	61,402,828	-0.03(-0.30%)
Aug 27, 2009	9.093	9.240	9.060	9.202	55,303,120	+0.05(+0.54%)
Aug 26, 2009	9.164	9.213	9.082	9.153	66,926,176	-0.02(-0.18%)
Aug 25, 2009	9.164	9.267	9.104	9.169	74,494,208	+0.04(+0.42%)
Aug 24, 2009	9.131	9.164	9.066	9.131	57,112,888	+0.05(+0.54%)
Aug 21, 2009	9.000	9.126	8.880	9.082	118,749,816	+0.22(+2.53%)
Aug 20, 2009	8.978	8.978	8.842	8.858	79,010,880	-0.08(-0.86%)
Aug 19, 2009	8.705	8.978	8.678	8.935	85,058,176	+0.21(+2.44%)
Aug 18, 2009	8.667	8.754	8.621	8.722	67,254,616	+0.14(+1.59%)
Aug 17, 2009	8.498	8.722	8.487	8.585	82,537,584	-0.02(-0.25%)
Aug 14, 2009	8.662	8.662	8.482	8.607	61,877,788	-0.02(-0.19%)
Aug 13, 2009	8.667	8.678	8.536	8.623	68,599,288	-0.03(-0.38%)
Aug 12, 2009	8.651	8.733	8.596	8.656	64,930,044	+0.02(+0.19%)
Aug 11, 2009	8.623	8.705	8.596	8.640	51,268,784	-0.04(-0.50%)
Aug 10, 2009	8.651	8.722	8.629	8.683	51,494,948	-0.03(-0.31%)
Aug 07, 2009	8.683	8.825	8.667	8.711	72,926,936	+0.09(+1.08%)
Aug 06, 2009	8.667	8.683	8.569	8.618	69,805,120	-0.04(-0.50%)
Aug 05, 2009	8.722	8.733	8.542	8.662	107,571,472	-0.11(-1.24%)
Aug 04, 2009	8.705	8.831	8.683	8.771	89,761,512	+0.03(+0.31%)
Aug 03, 2009	8.798	8.814	8.623	8.744	92,532,328	+0.05(+0.56%)
Jul 31, 2009	8.793	8.831	8.678	8.694	78,695,352	-0.01(-0.06%)
Jul 30, 2009	8.711	8.874	8.673	8.700	88,818,984	+0.10(+1.21%)
Jul 29, 2009	8.733	8.776	8.536	8.596	111,587,672	-0.15(-1.75%)
Jul 28, 2009	9.000	9.093	8.711	8.749	138,091,360	-0.31(-3.38%)
Jul 27, 2009	9.022	9.087	8.945	9.055	86,924,608	+0.06(+0.67%)
Jul 24, 2009	8.760	9.005	8.749	8.995	93,433,192	+0.18(+2.04%)
Jul 23, 2009	8.760	8.951	8.683	8.814	107,531,288	+0.15(+1.76%)
Jul 22, 2009	8.552	8.989	8.514	8.662	153,200,048	+0.09(+1.08%)
Jul 21, 2009	8.416	8.613	8.383	8.569	101,510,440	+0.24(+2.88%)
Jul 20, 2009	8.203	8.345	8.050	8.329	101,156,216	+0.16(+2.01%)
Jul 17, 2009	8.230	8.252	8.110	8.165	97,537,840	-0.06(-0.73%)
Jul 16, 2009	8.170	8.241	8.121	8.225	68,072,816	+0.03(+0.33%)
Jul 15, 2009	8.170	8.214	8.018	8.198	79,796,392	+0.07(+0.81%)
Jul 14, 2009	8.001	8.154	7.979	8.132	68,388,080	+0.08(+0.95%)
Jul 13, 2009	7.832	8.061	7.816	8.056	97,170,856	+0.31(+3.94%)
Jul 10, 2009	7.767	7.799	7.701	7.750	71,339,896	-0.05(-0.63%)
Jul 09, 2009	7.979	8.012	7.761	7.799	112,433,560	-0.17(-2.19%)
Jul 08, 2009	8.045	8.078	7.914	7.974	92,756,056	+0.01(+0.14%)
Jul 07, 2009	7.941	8.099	7.887	7.963	111,615,424	+0.01(+0.14%)
Jul 06, 2009	7.859	7.974	7.788	7.952	100,646,488	+0.05(+0.62%)
Jul 02, 2009	8.061	8.078	7.881	7.903	75,662,328	-0.23(-2.82%)
Jul 01, 2009	8.170	8.209	8.039	8.132	85,767,688	-0.05(-0.67%)
Jun 30, 2009	8.334	8.340	8.061	8.187	95,572,440	-0.14(-1.70%)
Jun 29, 2009	8.323	8.389	8.170	8.329	58,637,164	+0.04(+0.46%)
Jun 26, 2009	8.312	8.389	8.176	8.290	79,364,920	-0.08(-0.91%)
Jun 25, 2009	8.170	8.383	8.132	8.367	94,320,088	+0.33(+4.14%)
Jun 24, 2009	8.083	8.165	7.979	8.034	70,047,448	-0.01(-0.07%)
Jun 23, 2009	8.007	8.083	7.968	8.039	88,547,872	-0.03(-0.41%)
Jun 22, 2009	8.127	8.214	8.012	8.072	107,131,480	-0.11(-1.40%)
Jun 19, 2009	8.269	8.361	8.170	8.187	154,995,440	+0.04(+0.54%)
Jun 18, 2009	7.990	8.285	7.958	8.143	122,577,856	+0.19(+2.33%)
Jun 17, 2009	7.767	8.023	7.756	7.958	100,774,344	+0.23(+2.97%)
Jun 16, 2009	7.756	7.892	7.702	7.728	83,698,536	+0.02(+0.21%)
Jun 15, 2009	8.023	8.023	7.652	7.712	108,053,448	-0.34(-4.27%)
Jun 12, 2009	7.952	8.223	7.919	8.056	136,008,096	+0.07(+0.89%)
Jun 11, 2009	7.690	8.089	7.668	7.985	129,058,440	+0.32(+4.13%)
Jun 10, 2009	7.712	7.816	7.608	7.668	86,514,944	-0.04(-0.57%)
Jun 09, 2009	7.843	7.876	7.696	7.712	77,880,016	-0.10(-1.26%)
Jun 08, 2009	7.799	7.887	7.707	7.810	87,841,952	-0.11(-1.38%)
Jun 05, 2009	8.072	8.094	7.827	7.919	90,100,192	-0.07(-0.89%)
Jun 04, 2009	8.154	8.154	7.968	7.990	74,156,968	-0.14(-1.68%)
Jun 03, 2009	8.105	8.143	7.996	8.127	95,314,832	-0.05(-0.60%)
Jun 02, 2009	8.176	8.241	8.089	8.176	91,878,888	+0.12(+1.49%)
Jun 01, 2009	8.383	8.432	8.023	8.056	129,159,488	-0.23(-2.83%)
May 29, 2009	8.078	8.296	7.996	8.290	126,398,000	+0.27(+3.40%)
May 28, 2009	8.056	8.110	7.952	8.018	78,101,752	+0.02(+0.20%)
May 27, 2009	8.187	8.214	7.963	8.001	64,845,704	-0.20(-2.40%)
May 26, 2009	8.132	8.285	8.039	8.198	91,237,336	+0.03(+0.40%)
May 22, 2009	8.099	8.236	8.007	8.165	61,871,456	+0.07(+0.88%)
May 21, 2009	8.203	8.290	8.012	8.094	90,366,328	-0.15(-1.85%)
May 20, 2009	8.269	8.356	8.198	8.247	65,995,976	+0.01(+0.07%)
May 19, 2009	8.290	8.345	8.198	8.241	62,534,704	-0.05(-0.59%)
May 18, 2009	8.198	8.312	8.176	8.290	73,590,088	+0.10(+1.20%)
May 15, 2009	8.285	8.345	8.127	8.192	93,014,496	-0.18(-2.15%)
May 14, 2009	8.329	8.460	8.290	8.372	89,448,896	+0.04(+0.46%)
May 13, 2009	8.236	8.514	8.176	8.334	180,031,888	+0.19(+2.28%)
May 12, 2009	7.772	8.301	7.750	8.149	213,788,592	+0.43(+5.51%)
May 11, 2009	7.696	7.870	7.696	7.723	97,088,304	-0.14(-1.74%)
May 08, 2009	7.821	7.919	7.777	7.859	103,624,144	+0.17(+2.15%)
May 07, 2009	7.652	7.876	7.559	7.694	137,294,016	+0.10(+1.35%)
May 06, 2009	7.734	7.777	7.510	7.592	111,125,080	-0.20(-2.59%)
May 05, 2009	7.636	7.838	7.603	7.794	117,773,080	+0.16(+2.15%)
May 04, 2009	7.477	7.636	7.434	7.630	114,019,776	+0.22(+2.95%)
May 01, 2009	7.308	7.412	7.232	7.412	103,304,968	+0.12(+1.65%)
Apr 30, 2009	7.412	7.488	7.248	7.292	118,380,280	-0.04(-0.52%)
Apr 29, 2009	7.286	7.423	7.177	7.330	143,240,432	+0.03(+0.37%)
Apr 28, 2009	7.445	7.450	7.172	7.303	124,340,552	-0.06(-0.82%)
Apr 27, 2009	7.292	7.401	7.210	7.363	104,264,720	+0.17(+2.43%)
Apr 24, 2009	7.264	7.303	7.090	7.188	120,231,464	-0.06(-0.83%)
Apr 23, 2009	7.155	7.264	6.959	7.248	157,793,600	+0.13(+1.84%)
Apr 22, 2009	7.330	7.335	7.117	7.117	132,297,744	-0.26(-3.55%)
Apr 21, 2009	7.417	7.445	7.150	7.379	121,454,624	-0.04(-0.52%)
Apr 20, 2009	7.625	7.652	7.401	7.417	95,866,968	-0.31(-4.03%)
Apr 17, 2009	7.646	7.788	7.586	7.728	133,271,392	+0.14(+1.87%)
Apr 16, 2009	7.603	7.636	7.401	7.586	95,572,592	+0.02(+0.29%)
Apr 15, 2009	7.281	7.608	7.270	7.565	108,029,248	+0.28(+3.90%)
Apr 14, 2009	7.379	7.390	7.210	7.281	106,307,520	-0.08(-1.04%)
Apr 13, 2009	7.385	7.488	7.324	7.357	76,581,504	-0.04(-0.52%)
Apr 09, 2009	7.434	7.488	7.286	7.395	100,825,360	+0.04(+0.52%)
Apr 08, 2009	7.390	7.483	7.292	7.357	76,884,464	-0.02(-0.22%)
Apr 07, 2009	7.434	7.483	7.346	7.374	91,745,848	-0.11(-1.46%)
Apr 06, 2009	7.401	7.742	7.390	7.483	109,155,752	+0.09(+1.18%)
Apr 03, 2009	7.417	7.515	7.341	7.395	96,964,760	-0.22(-2.87%)
Apr 02, 2009	7.674	7.696	7.488	7.614	110,727,080	-0.02(-0.29%)
Apr 01, 2009	7.417	7.663	7.330	7.636	117,815,456	+0.20(+2.72%)
Mar 31, 2009	7.532	7.570	7.401	7.434	104,966,624	-0.04(-0.58%)
Mar 30, 2009	7.576	7.663	7.395	7.477	109,514,792	-0.37(-4.73%)
Mar 26, 2009	7.794	7.980	7.750	7.848	101,451,824	+0.07(+0.84%)
Mar 25, 2009	7.630	7.968	7.581	7.783	126,339,008	+0.19(+2.44%)
Mar 24, 2009	7.592	7.728	7.554	7.597	78,261,208	-0.05(-0.71%)
Mar 23, 2009	7.515	7.685	7.461	7.652	120,927,584	+0.21(+2.86%)
Mar 20, 2009	7.477	7.614	7.368	7.439	131,122,392	+0.03(+0.41%)
Mar 19, 2009	7.783	7.783	7.319	7.409	123,865,568	-0.37(-4.74%)
Mar 18, 2009	7.756	7.958	7.488	7.777	101,830,248	-0.01(-0.07%)
Mar 17, 2009	7.701	7.799	7.576	7.783	98,938,680	+0.06(+0.78%)
Mar 16, 2009	7.985	8.181	7.712	7.723	155,697,920	-0.21(-2.68%)
Mar 13, 2009	7.619	8.034	7.554	7.936	0	+0.28(+3.71%)
Mar 12, 2009	7.232	7.717	7.062	7.652	205,760,160	+0.67(+9.62%)
Mar 11, 2009	7.150	7.199	6.948	6.981	146,114,000	-0.16(-2.22%)
Mar 10, 2009	6.931	7.166	6.871	7.139	175,791,968	+0.25(+3.56%)
Mar 09, 2009	6.757	7.052	6.757	6.893	129,111,896	-0.05(-0.79%)
Mar 06, 2009	6.910	6.959	6.746	6.948	0	+0.03(+0.47%)
Mar 05, 2009	6.751	6.959	6.686	6.915	186,433,104	+0.09(+1.36%)
Mar 04, 2009	6.609	6.931	6.511	6.822	165,836,624	+0.43(+6.72%)
Mar 02, 2009	6.593	6.642	6.380	6.393	194,167,216	-0.33(-4.85%)
Feb 27, 2009	6.806	6.866	6.702	6.719	0	-0.22(-3.15%)
Feb 26, 2009	7.210	7.297	6.931	6.937	135,784,272	-0.20(-2.75%)
Feb 25, 2009	7.330	7.330	7.041	7.133	136,821,184	-0.28(-3.83%)
Feb 24, 2009	7.297	7.455	7.166	7.417	120,132,704	+0.17(+2.41%)
Feb 23, 2009	7.477	7.505	7.232	7.243	123,679,536	-0.24(-3.21%)
Feb 20, 2009	7.548	7.657	7.423	7.483	0	-0.17(-2.28%)
Feb 19, 2009	7.805	7.876	7.630	7.657	75,755,864	-0.07(-0.92%)
Feb 18, 2009	7.701	7.859	7.674	7.728	88,675,696	-0.05(-0.63%)
Feb 17, 2009	7.794	7.870	7.668	7.777	116,143,992	-0.18(-2.26%)
Feb 13, 2009	7.925	8.154	7.914	7.958	106,382,808	-0.04(-0.48%)
Feb 12, 2009	7.805	8.012	7.696	7.996	119,459,968	+0.15(+1.88%)
Feb 11, 2009	7.739	7.859	7.707	7.848	92,402,864	+0.17(+2.20%)
Feb 10, 2009	7.499	8.029	7.499	7.679	139,184,656	-0.35(-4.35%)
Feb 09, 2009	8.252	8.252	7.974	8.029	87,599,400	-0.07(-0.88%)
Feb 06, 2009	7.936	8.195	7.887	8.099	116,938,256	+0.19(+2.34%)
Feb 05, 2009	7.933	8.056	7.821	7.914	141,318,496	-0.04(-0.48%)
Feb 04, 2009	8.209	8.280	7.930	7.952	120,267,904	-0.34(-4.14%)
Feb 03, 2009	7.859	8.394	7.859	8.296	118,800,320	+0.17(+2.08%)
Feb 02, 2009	7.985	8.274	7.925	8.127	126,772,744	+0.17(+2.13%)
Jan 30, 2009	8.236	8.252	7.914	7.958	0	-0.29(-3.57%)
Jan 29, 2009	8.345	8.449	8.198	8.252	123,972,760	-0.17(-2.07%)
Jan 28, 2009	8.705	8.733	8.192	8.427	199,386,672	-0.21(-2.40%)
Jan 27, 2009	8.520	8.744	8.487	8.634	204,514,768	+0.09(+1.09%)
Jan 26, 2009	8.989	9.022	8.345	8.542	385,603,424	-0.98(-10.32%)
Jan 23, 2009	9.147	9.562	9.033	9.524	198,850,304	+0.13(+1.39%)
Jan 22, 2009	9.426	9.464	9.289	9.393	85,606,688	-0.15(-1.54%)
Jan 21, 2009	9.445	9.562	9.224	9.540	80,215,352	+0.15(+1.63%)
Jan 20, 2009	9.409	9.731	9.344	9.388	96,713,376	-0.16(-1.71%)
Jan 16, 2009	9.699	9.699	9.371	9.551	0	+0.06(+0.63%)
Jan 15, 2009	9.398	9.491	9.016	9.491	147,942,688	+0.08(+0.87%)
Jan 14, 2009	9.437	9.519	9.278	9.409	83,497,200	-0.19(-1.99%)
Jan 13, 2009	9.497	9.611	9.431	9.600	79,446,968	+0.13(+1.32%)
Jan 12, 2009	9.644	9.655	9.398	9.475	62,039,868	-0.04(-0.46%)
Jan 09, 2009	9.671	9.726	9.469	9.519	66,113,216	-0.11(-1.19%)
Jan 08, 2009	9.497	9.655	9.458	9.633	60,950,136	+0.09(+0.91%)
Jan 07, 2009	9.650	9.726	9.497	9.546	71,944,528	-0.17(-1.74%)
Jan 06, 2009	9.999	10.06	9.666	9.715	93,847,776	-0.20(-1.98%)
Jan 05, 2009	10.04	10.09	9.759	9.911	77,250,760	-0.06(-0.60%)
Jan 02, 2009	9.759	9.988	9.660	9.972	52,674,412	+0.31(+3.16%)
Jan 01, 2009	9.633	9.808	9.589	9.666	0	+0.00(+0.00%)
Dec 31, 2008	9.633	9.808	9.589	9.666	59,517,500	-0.02(-0.23%)
Dec 30, 2008	9.502	9.720	9.458	9.688	69,535,296	+0.25(+2.66%)
Dec 29, 2008	9.344	9.442	9.284	9.437	58,245,824	+0.10(+1.11%)
Dec 26, 2008	9.317	9.371	9.262	9.333	27,294,086	+0.05(+0.53%)
Dec 24, 2008	9.333	9.355	9.240	9.284	26,156,218	-0.01(-0.12%)
Dec 23, 2008	9.464	9.497	9.278	9.295	59,160,384	-0.08(-0.87%)
Dec 22, 2008	9.486	9.557	9.224	9.377	86,893,736	-0.07(-0.69%)
Dec 19, 2008	9.469	9.568	9.366	9.442	106,344,216	+0.10(+1.05%)
Dec 18, 2008	9.464	9.589	9.246	9.344	96,696,008	-0.07(-0.75%)
Dec 17, 2008	9.404	9.589	9.278	9.415	85,910,840	-0.06(-0.63%)
Dec 16, 2008	9.142	9.589	9.136	9.475	121,779,160	+0.40(+4.39%)
Dec 15, 2008	9.229	9.344	9.005	9.076	91,977,432	-0.16(-1.71%)
Dec 12, 2008	9.022	9.267	8.885	9.235	80,378,880	+0.20(+2.17%)
Dec 11, 2008	8.956	9.267	8.836	9.038	119,659,912	-0.01(-0.06%)
Dec 10, 2008	9.087	9.169	8.935	9.044	62,148,972	+0.05(+0.61%)
Dec 09, 2008	9.027	9.267	8.951	8.989	79,810,408	-0.25(-2.72%)
Dec 08, 2008	9.207	9.415	9.126	9.240	92,128,632	+0.21(+2.30%)
Dec 05, 2008	8.760	9.267	8.634	9.033	110,032,520	+0.15(+1.72%)
Dec 04, 2008	8.929	9.197	8.809	8.880	89,085,312	-0.19(-2.11%)
Dec 03, 2008	8.804	9.142	8.634	9.071	126,350,376	+0.33(+3.75%)
Dec 02, 2008	8.558	8.782	8.432	8.744	79,657,520	+0.40(+4.84%)
Dec 01, 2008	8.831	8.924	8.296	8.340	84,276,480	-0.63(-7.00%)
Nov 28, 2008	8.744	8.984	8.618	8.967	38,691,868	+0.20(+2.24%)
Nov 26, 2008	8.531	8.787	8.460	8.771	81,454,568	+0.07(+0.82%)
Nov 25, 2008	8.918	9.022	8.514	8.700	99,695,504	-0.05(-0.62%)
Nov 24, 2008	8.711	9.000	8.427	8.754	135,447,152	+0.20(+2.36%)
Nov 21, 2008	8.181	8.640	7.919	8.552	172,180,000	+0.67(+8.44%)
Nov 20, 2008	8.454	8.749	7.783	7.887	166,842,128	-0.61(-7.13%)
Nov 19, 2008	8.814	9.005	8.465	8.492	101,015,144	-0.40(-4.48%)
Nov 18, 2008	8.705	8.945	8.520	8.891	108,160,696	+0.20(+2.32%)
Nov 17, 2008	8.787	8.962	8.656	8.689	78,289,536	-0.20(-2.21%)
Nov 14, 2008	8.978	9.328	8.853	8.885	0	-0.25(-2.69%)
Nov 13, 2008	8.667	9.142	8.351	9.131	114,709,112	+0.49(+5.69%)
Nov 12, 2008	8.984	9.038	8.629	8.640	102,501,472	-0.51(-5.61%)
Nov 11, 2008	8.978	9.164	8.793	9.153	68,863,208	+0.09(+1.02%)
Nov 10, 2008	9.388	9.442	8.924	9.060	63,547,652	-0.14(-1.54%)
Nov 07, 2008	9.000	9.278	8.951	9.202	72,477,184	+0.27(+2.99%)
Nov 06, 2008	9.267	9.300	8.853	8.935	104,551,112	-0.34(-3.71%)
Nov 05, 2008	9.873	9.922	9.235	9.278	110,986,608	-0.77(-7.66%)
Nov 04, 2008	9.890	10.07	9.780	10.05	85,779,032	+0.35(+3.66%)
Nov 03, 2008	9.742	9.830	9.589	9.693	75,996,856	+0.03(+0.28%)
Oct 31, 2008	9.693	9.961	9.606	9.666	111,004,272	-0.08(-0.84%)
Oct 30, 2008	9.731	9.846	9.453	9.748	104,291,888	+0.37(+3.90%)
Oct 29, 2008	9.589	9.890	9.349	9.382	121,438,424	-0.34(-3.54%)
Oct 28, 2008	9.104	9.824	8.787	9.726	155,024,896	+0.78(+8.72%)
Oct 27, 2008	8.896	9.409	8.754	8.945	116,361,432	-0.10(-1.09%)
Oct 24, 2008	8.683	9.295	8.558	9.044	119,064,416	-0.29(-3.10%)
Oct 23, 2008	9.218	9.415	8.787	9.333	121,753,632	+0.20(+2.15%)
Oct 22, 2008	9.306	9.420	9.005	9.136	126,233,920	-0.33(-3.46%)
Oct 21, 2008	9.644	9.797	9.453	9.464	130,410,472	+0.00(+0.00%)
Oct 20, 2008	9.415	9.546	9.202	9.464	98,808,728	+0.23(+2.54%)
Oct 17, 2008	8.967	9.568	8.864	9.229	128,644,040	-0.03(-0.35%)
Oct 16, 2008	9.030	9.273	8.520	9.262	150,088,832	+0.38(+4.30%)
Oct 15, 2008	9.437	9.437	8.820	8.880	131,124,152	-0.47(-5.02%)
Oct 14, 2008	9.491	9.551	9.175	9.349	155,254,112	+0.25(+2.70%)
Oct 13, 2008	8.989	9.229	8.667	9.104	194,724,384	+0.84(+10.17%)
Oct 10, 2008	8.094	8.678	7.810	8.263	272,805,536	-0.29(-3.38%)
Oct 09, 2008	9.442	9.486	8.454	8.552	169,125,168	-0.80(-8.52%)
Oct 08, 2008	9.480	9.851	9.349	9.349	205,653,920	-0.28(-2.95%)
Oct 07, 2008	10.32	10.37	9.633	9.633	173,573,072	-0.70(-6.81%)
Oct 06, 2008	10.10	10.34	9.699	10.34	189,574,752	-0.03(-0.32%)
Oct 03, 2008	10.33	10.58	10.28	10.37	0	+0.11(+1.12%)
Oct 02, 2008	10.27	10.46	10.21	10.26	108,393,904	-0.08(-0.79%)
Oct 01, 2008	9.966	10.42	9.868	10.34	125,162,928	+0.27(+2.71%)
Sep 30, 2008	9.786	10.06	9.688	10.06	138,383,296	+0.43(+4.48%)
Sep 29, 2008	9.977	10.18	9.633	9.633	129,300,912	-0.55(-5.41%)
Sep 26, 2008	9.993	10.22	9.939	10.18	0	+0.01(+0.11%)
Sep 25, 2008	9.879	10.26	9.873	10.17	105,563,720	+0.35(+3.61%)
Sep 24, 2008	9.911	9.928	9.688	9.819	72,362,840	-0.01(-0.11%)
Sep 23, 2008	9.933	10.10	9.830	9.830	112,111,720	-0.03(-0.33%)
Sep 22, 2008	9.988	10.18	9.835	9.862	82,246,864	-0.26(-2.59%)
Sep 19, 2008	10.32	10.36	9.660	10.12	0	+0.31(+3.11%)
Sep 18, 2008	9.508	10.00	9.448	9.819	175,329,680	+0.45(+4.78%)
Sep 17, 2008	9.595	9.890	9.366	9.371	134,038,728	-0.35(-3.59%)
Sep 16, 2008	9.660	9.846	9.551	9.720	152,085,200	-0.13(-1.33%)
Sep 15, 2008	9.884	10.11	9.851	9.851	123,272,536	-0.31(-3.06%)
Sep 12, 2008	9.982	10.21	9.933	10.16	79,272,592	+0.13(+1.25%)
Sep 11, 2008	9.824	10.05	9.813	10.04	61,055,956	+0.10(+1.04%)
Sep 10, 2008	9.972	10.07	9.879	9.933	70,124,424	-0.02(-0.22%)
Sep 09, 2008	10.40	10.47	9.955	9.955	100,226,912	-0.49(-4.70%)
Sep 08, 2008	10.28	10.47	10.24	10.45	89,676,112	+0.34(+3.40%)
Sep 05, 2008	10.16	10.28	10.07	10.10	0	-0.09(-0.86%)
Sep 04, 2008	10.48	10.69	10.18	10.19	85,148,496	-0.29(-2.76%)
Sep 03, 2008	10.46	10.57	10.40	10.48	55,530,112	+0.02(+0.16%)

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.

Pfizer (NY: PFE )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Pfizer (NY: PFE )

Historical Prices

Sections

Services

Follow Us