Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.335	8.340	8.062	8.188	95,562,568	-0.14(-1.70%)
Jun 29, 2009	8.324	8.390	8.171	8.330	58,631,108	+0.04(+0.46%)
Jun 26, 2009	8.313	8.390	8.177	8.291	79,356,720	-0.08(-0.91%)
Jun 25, 2009	8.171	8.384	8.133	8.368	94,310,352	+0.33(+4.14%)
Jun 24, 2009	8.084	8.166	7.980	8.035	70,040,208	-0.01(-0.07%)
Jun 23, 2009	8.008	8.084	7.969	8.040	88,538,728	-0.03(-0.41%)
Jun 22, 2009	8.128	8.215	8.013	8.073	107,120,416	-0.11(-1.40%)
Jun 19, 2009	8.270	8.362	8.171	8.188	154,979,424	+0.04(+0.54%)
Jun 18, 2009	7.991	8.286	7.958	8.144	122,565,200	+0.19(+2.33%)
Jun 17, 2009	7.767	8.024	7.756	7.958	100,763,936	+0.23(+2.97%)
Jun 16, 2009	7.756	7.893	7.703	7.729	83,689,888	+0.02(+0.21%)
Jun 15, 2009	8.024	8.024	7.653	7.713	108,042,288	-0.34(-4.27%)
Jun 12, 2009	7.953	8.224	7.920	8.057	135,994,048	+0.07(+0.89%)
Jun 11, 2009	7.691	8.089	7.669	7.986	129,045,104	+0.32(+4.13%)
Jun 10, 2009	7.713	7.816	7.609	7.669	86,506,008	-0.04(-0.57%)
Jun 09, 2009	7.844	7.877	7.696	7.713	77,871,968	-0.10(-1.26%)
Jun 08, 2009	7.800	7.887	7.707	7.811	87,832,880	-0.11(-1.38%)
Jun 05, 2009	8.073	8.095	7.827	7.920	90,090,888	-0.07(-0.89%)
Jun 04, 2009	8.155	8.155	7.969	7.991	74,149,312	-0.14(-1.68%)
Jun 03, 2009	8.106	8.144	7.997	8.128	95,304,984	-0.05(-0.60%)
Jun 02, 2009	8.177	8.242	8.089	8.177	91,869,400	+0.12(+1.49%)
Jun 01, 2009	8.384	8.433	8.024	8.057	129,146,144	-0.23(-2.83%)
May 29, 2009	8.078	8.297	7.997	8.291	126,384,944	+0.27(+3.40%)
May 28, 2009	8.057	8.111	7.953	8.018	78,093,688	+0.02(+0.20%)
May 27, 2009	8.188	8.215	7.964	8.002	64,839,004	-0.20(-2.40%)
May 26, 2009	8.133	8.286	8.040	8.199	91,227,912	+0.03(+0.40%)
May 22, 2009	8.100	8.237	8.008	8.166	61,865,068	+0.07(+0.88%)
May 21, 2009	8.204	8.291	8.013	8.095	90,356,992	-0.15(-1.85%)
May 20, 2009	8.270	8.357	8.199	8.248	65,989,160	+0.01(+0.07%)
May 19, 2009	8.291	8.346	8.199	8.242	62,528,244	-0.05(-0.59%)
May 18, 2009	8.199	8.313	8.177	8.291	73,582,488	+0.10(+1.20%)
May 15, 2009	8.286	8.346	8.128	8.193	93,004,888	-0.18(-2.15%)
May 14, 2009	8.330	8.461	8.291	8.373	89,439,656	+0.04(+0.46%)
May 13, 2009	8.237	8.515	8.177	8.335	180,013,296	+0.19(+2.28%)
May 12, 2009	7.773	8.302	7.751	8.149	213,766,512	+0.43(+5.51%)
May 11, 2009	7.696	7.871	7.696	7.724	97,078,280	-0.14(-1.74%)
May 08, 2009	7.822	7.920	7.778	7.860	103,613,440	+0.17(+2.15%)
May 07, 2009	7.653	7.877	7.560	7.695	137,279,840	+0.10(+1.35%)
May 06, 2009	7.735	7.778	7.511	7.593	111,113,600	-0.20(-2.59%)
May 05, 2009	7.636	7.838	7.604	7.795	117,760,920	+0.16(+2.15%)
May 04, 2009	7.478	7.636	7.434	7.631	114,008,000	+0.22(+2.95%)
May 01, 2009	7.309	7.413	7.232	7.413	103,294,296	+0.12(+1.65%)
Apr 30, 2009	7.413	7.489	7.249	7.292	118,368,048	-0.04(-0.52%)
Apr 29, 2009	7.287	7.423	7.178	7.331	143,225,632	+0.03(+0.37%)
Apr 28, 2009	7.445	7.451	7.172	7.303	124,327,712	-0.06(-0.82%)
Apr 27, 2009	7.292	7.402	7.211	7.363	104,253,952	+0.17(+2.43%)
Apr 24, 2009	7.265	7.303	7.090	7.189	120,219,040	-0.06(-0.83%)
Apr 23, 2009	7.156	7.265	6.960	7.249	157,777,296	+0.13(+1.84%)
Apr 22, 2009	7.331	7.336	7.118	7.118	132,284,072	-0.26(-3.55%)
Apr 21, 2009	7.418	7.445	7.151	7.380	121,442,080	-0.04(-0.52%)
Apr 20, 2009	7.625	7.653	7.402	7.418	95,857,064	-0.31(-4.03%)
Apr 17, 2009	7.647	7.789	7.587	7.729	133,257,632	+0.14(+1.87%)
Apr 16, 2009	7.604	7.636	7.402	7.587	95,562,720	+0.02(+0.29%)
Apr 15, 2009	7.282	7.609	7.271	7.565	108,018,088	+0.28(+3.90%)
Apr 14, 2009	7.380	7.391	7.211	7.282	106,296,536	-0.08(-1.04%)
Apr 13, 2009	7.385	7.489	7.325	7.358	76,573,592	-0.04(-0.52%)
Apr 09, 2009	7.434	7.489	7.287	7.396	100,814,944	+0.04(+0.52%)
Apr 08, 2009	7.391	7.484	7.292	7.358	76,876,528	-0.02(-0.22%)
Apr 07, 2009	7.434	7.484	7.347	7.374	91,736,368	-0.11(-1.46%)
Apr 06, 2009	7.402	7.743	7.391	7.484	109,144,472	+0.09(+1.18%)
Apr 03, 2009	7.418	7.516	7.342	7.396	96,954,744	-0.22(-2.87%)
Apr 02, 2009	7.675	7.696	7.489	7.615	110,715,640	-0.02(-0.29%)
Apr 01, 2009	7.418	7.664	7.331	7.636	117,803,288	+0.20(+2.72%)
Mar 31, 2009	7.533	7.571	7.402	7.434	104,955,776	-0.04(-0.58%)
Mar 30, 2009	7.576	7.664	7.396	7.478	109,503,480	-0.37(-4.73%)
Mar 26, 2009	7.795	7.981	7.751	7.849	101,441,344	+0.07(+0.84%)
Mar 25, 2009	7.631	7.969	7.582	7.784	126,325,952	+0.19(+2.44%)
Mar 24, 2009	7.593	7.729	7.554	7.598	78,253,128	-0.05(-0.71%)
Mar 23, 2009	7.516	7.685	7.462	7.653	120,915,088	+0.21(+2.86%)
Mar 20, 2009	7.478	7.615	7.369	7.440	131,108,848	+0.03(+0.41%)
Mar 19, 2009	7.784	7.784	7.320	7.410	123,852,776	-0.37(-4.74%)
Mar 18, 2009	7.756	7.958	7.489	7.778	101,819,728	-0.01(-0.07%)
Mar 17, 2009	7.702	7.800	7.576	7.784	98,928,456	+0.06(+0.78%)
Mar 16, 2009	7.986	8.182	7.713	7.724	155,681,840	-0.21(-2.68%)
Mar 13, 2009	7.620	8.035	7.554	7.937	0	+0.28(+3.71%)
Mar 12, 2009	7.232	7.718	7.063	7.653	205,738,896	+0.67(+9.62%)
Mar 11, 2009	7.151	7.200	6.949	6.981	146,098,912	-0.16(-2.22%)
Mar 10, 2009	6.932	7.167	6.872	7.140	175,773,808	+0.25(+3.56%)
Mar 09, 2009	6.758	7.052	6.758	6.894	129,098,560	-0.05(-0.79%)
Mar 06, 2009	6.910	6.960	6.747	6.949	0	+0.03(+0.47%)
Mar 05, 2009	6.752	6.960	6.687	6.916	186,413,856	+0.09(+1.36%)
Mar 04, 2009	6.610	6.932	6.512	6.823	165,819,488	+0.43(+6.72%)
Mar 02, 2009	6.594	6.643	6.381	6.393	194,147,168	-0.33(-4.85%)
Feb 27, 2009	6.807	6.867	6.703	6.719	0	-0.22(-3.15%)
Feb 26, 2009	7.211	7.298	6.932	6.938	135,770,240	-0.20(-2.75%)
Feb 25, 2009	7.331	7.331	7.041	7.134	136,807,056	-0.28(-3.83%)
Feb 24, 2009	7.298	7.456	7.167	7.418	120,120,296	+0.17(+2.41%)
Feb 23, 2009	7.478	7.505	7.232	7.243	123,666,760	-0.24(-3.21%)
Feb 20, 2009	7.549	7.658	7.423	7.484	0	-0.17(-2.28%)
Feb 19, 2009	7.806	7.877	7.631	7.658	75,748,040	-0.07(-0.92%)
Feb 18, 2009	7.702	7.860	7.675	7.729	88,666,536	-0.05(-0.63%)
Feb 17, 2009	7.795	7.871	7.669	7.778	116,131,992	-0.18(-2.26%)
Feb 13, 2009	7.926	8.155	7.915	7.958	106,371,816	-0.04(-0.48%)
Feb 12, 2009	7.806	8.013	7.696	7.997	119,447,632	+0.15(+1.88%)
Feb 11, 2009	7.740	7.860	7.707	7.849	92,393,320	+0.17(+2.20%)
Feb 10, 2009	7.500	8.029	7.500	7.680	139,170,272	-0.35(-4.35%)
Feb 09, 2009	8.253	8.253	7.975	8.029	87,590,352	-0.07(-0.88%)
Feb 06, 2009	7.937	8.196	7.887	8.100	116,926,176	+0.19(+2.34%)
Feb 05, 2009	7.934	8.057	7.822	7.915	141,303,888	-0.04(-0.48%)
Feb 04, 2009	8.209	8.280	7.931	7.953	120,255,480	-0.34(-4.14%)
Feb 03, 2009	7.860	8.395	7.860	8.297	118,788,048	+0.17(+2.08%)
Feb 02, 2009	7.986	8.275	7.926	8.128	126,759,648	+0.17(+2.13%)
Jan 30, 2009	8.237	8.253	7.915	7.958	0	-0.29(-3.57%)
Jan 29, 2009	8.346	8.450	8.199	8.253	123,959,960	-0.17(-2.07%)
Jan 28, 2009	8.706	8.733	8.193	8.428	199,366,080	-0.21(-2.40%)
Jan 27, 2009	8.521	8.744	8.488	8.635	204,493,648	+0.09(+1.09%)
Jan 26, 2009	8.990	9.023	8.346	8.542	385,563,584	-0.98(-10.32%)
Jan 23, 2009	9.148	9.563	9.034	9.525	198,829,760	+0.13(+1.39%)
Jan 22, 2009	9.427	9.465	9.290	9.394	85,597,848	-0.15(-1.54%)
Jan 21, 2009	9.446	9.563	9.225	9.541	80,207,064	+0.15(+1.63%)
Jan 20, 2009	9.410	9.732	9.345	9.389	96,703,384	-0.16(-1.71%)
Jan 16, 2009	9.700	9.700	9.372	9.552	0	+0.06(+0.63%)
Jan 15, 2009	9.399	9.492	9.017	9.492	147,927,408	+0.08(+0.87%)
Jan 14, 2009	9.438	9.520	9.279	9.410	83,488,576	-0.19(-1.99%)
Jan 13, 2009	9.498	9.612	9.432	9.601	79,438,760	+0.13(+1.32%)
Jan 12, 2009	9.645	9.656	9.399	9.476	62,033,460	-0.04(-0.46%)
Jan 09, 2009	9.672	9.727	9.470	9.520	66,106,384	-0.11(-1.19%)
Jan 08, 2009	9.498	9.656	9.459	9.634	60,943,840	+0.09(+0.91%)
Jan 07, 2009	9.651	9.727	9.498	9.547	71,937,096	-0.17(-1.74%)
Jan 06, 2009	10.000	10.07	9.667	9.716	93,838,080	-0.20(-1.98%)
Jan 05, 2009	10.04	10.09	9.760	9.913	77,242,776	-0.06(-0.60%)
Jan 02, 2009	9.760	9.989	9.661	9.973	52,668,968	+0.31(+3.16%)
Jan 01, 2009	9.634	9.809	9.590	9.667	0	+0.00(+0.00%)
Dec 31, 2008	9.634	9.809	9.590	9.667	59,511,352	-0.02(-0.23%)
Dec 30, 2008	9.503	9.721	9.459	9.689	69,528,112	+0.25(+2.66%)
Dec 29, 2008	9.345	9.443	9.285	9.438	58,239,804	+0.10(+1.11%)
Dec 26, 2008	9.318	9.372	9.263	9.334	27,291,266	+0.05(+0.53%)
Dec 24, 2008	9.334	9.356	9.241	9.285	26,153,516	-0.01(-0.12%)
Dec 23, 2008	9.465	9.498	9.279	9.296	59,154,272	-0.08(-0.87%)
Dec 22, 2008	9.487	9.558	9.225	9.378	86,884,760	-0.07(-0.69%)
Dec 19, 2008	9.470	9.569	9.367	9.443	106,333,224	+0.10(+1.05%)
Dec 18, 2008	9.465	9.590	9.247	9.345	96,686,016	-0.07(-0.75%)
Dec 17, 2008	9.405	9.590	9.279	9.416	85,901,968	-0.06(-0.63%)
Dec 16, 2008	9.143	9.590	9.137	9.476	121,766,576	+0.40(+4.39%)
Dec 15, 2008	9.230	9.345	9.006	9.077	91,967,936	-0.16(-1.71%)
Dec 12, 2008	9.023	9.268	8.886	9.236	80,370,576	+0.20(+2.17%)
Dec 11, 2008	8.957	9.268	8.837	9.039	119,647,552	-0.01(-0.06%)
Dec 10, 2008	9.088	9.170	8.935	9.045	62,142,552	+0.05(+0.61%)
Dec 09, 2008	9.028	9.268	8.952	8.990	79,802,160	-0.25(-2.72%)
Dec 08, 2008	9.208	9.416	9.127	9.241	92,119,112	+0.21(+2.30%)
Dec 05, 2008	8.761	9.268	8.635	9.034	110,021,160	+0.15(+1.72%)
Dec 04, 2008	8.930	9.197	8.810	8.881	89,076,104	-0.19(-2.11%)
Dec 03, 2008	8.804	9.143	8.635	9.072	126,337,328	+0.33(+3.75%)
Dec 02, 2008	8.559	8.783	8.433	8.744	79,649,288	+0.40(+4.84%)
Dec 01, 2008	8.832	8.925	8.297	8.340	84,267,776	-0.63(-7.00%)
Nov 28, 2008	8.744	8.985	8.619	8.968	38,687,872	+0.20(+2.24%)
Nov 26, 2008	8.532	8.788	8.461	8.772	81,446,152	+0.07(+0.82%)
Nov 25, 2008	8.919	9.023	8.515	8.701	99,685,200	-0.05(-0.62%)
Nov 24, 2008	8.712	9.001	8.428	8.755	135,433,152	+0.20(+2.36%)
Nov 21, 2008	8.182	8.641	7.920	8.553	172,162,208	+0.67(+8.44%)
Nov 20, 2008	8.455	8.750	7.784	7.887	166,824,896	-0.61(-7.13%)
Nov 19, 2008	8.815	9.006	8.466	8.493	101,004,712	-0.40(-4.48%)
Nov 18, 2008	8.706	8.946	8.521	8.892	108,149,520	+0.20(+2.32%)
Nov 17, 2008	8.788	8.963	8.657	8.690	78,281,448	-0.20(-2.21%)
Nov 14, 2008	8.979	9.328	8.854	8.886	0	-0.25(-2.69%)
Nov 13, 2008	8.668	9.143	8.351	9.132	114,697,264	+0.49(+5.69%)
Nov 12, 2008	8.985	9.039	8.630	8.641	102,490,888	-0.51(-5.61%)
Nov 11, 2008	8.979	9.165	8.794	9.154	68,856,088	+0.09(+1.02%)
Nov 10, 2008	9.389	9.443	8.925	9.061	63,541,084	-0.14(-1.54%)
Nov 07, 2008	9.001	9.279	8.952	9.203	72,469,696	+0.27(+2.99%)
Nov 06, 2008	9.268	9.301	8.854	8.935	104,540,312	-0.34(-3.71%)
Nov 05, 2008	9.874	9.923	9.236	9.279	110,975,144	-0.77(-7.66%)
Nov 04, 2008	9.891	10.07	9.782	10.05	85,770,168	+0.35(+3.66%)
Nov 03, 2008	9.743	9.831	9.590	9.694	75,989,000	+0.03(+0.28%)
Oct 31, 2008	9.694	9.962	9.607	9.667	110,992,808	-0.08(-0.84%)
Oct 30, 2008	9.732	9.847	9.454	9.749	104,281,112	+0.37(+3.90%)
Oct 29, 2008	9.590	9.891	9.350	9.383	121,425,880	-0.34(-3.54%)
Oct 28, 2008	9.105	9.825	8.788	9.727	155,008,880	+0.78(+8.72%)
Oct 27, 2008	8.897	9.410	8.755	8.946	116,349,416	-0.10(-1.09%)
Oct 24, 2008	8.684	9.296	8.559	9.045	119,052,112	-0.29(-3.10%)
Oct 23, 2008	9.219	9.416	8.788	9.334	121,741,056	+0.20(+2.15%)
Oct 22, 2008	9.307	9.421	9.006	9.137	126,220,880	-0.33(-3.46%)
Oct 21, 2008	9.645	9.798	9.454	9.465	130,397,000	+0.00(+0.00%)
Oct 20, 2008	9.416	9.547	9.203	9.465	98,798,520	+0.23(+2.54%)
Oct 17, 2008	8.968	9.569	8.864	9.230	128,630,744	-0.03(-0.35%)
Oct 16, 2008	9.031	9.274	8.521	9.263	150,073,328	+0.38(+4.30%)
Oct 15, 2008	9.438	9.438	8.821	8.881	131,110,608	-0.47(-5.02%)
Oct 14, 2008	9.492	9.552	9.176	9.350	155,238,080	+0.25(+2.70%)
Oct 13, 2008	8.990	9.230	8.668	9.105	194,704,272	+0.84(+10.17%)
Oct 10, 2008	8.095	8.679	7.811	8.264	272,777,376	-0.29(-3.38%)
Oct 09, 2008	9.443	9.487	8.455	8.553	169,107,696	-0.80(-8.52%)
Oct 08, 2008	9.481	9.852	9.350	9.350	205,632,672	-0.28(-2.95%)
Oct 07, 2008	10.32	10.37	9.634	9.634	173,555,136	-0.70(-6.81%)
Oct 06, 2008	10.10	10.34	9.700	10.34	189,555,168	-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	108,382,712	-0.08(-0.79%)
Oct 01, 2008	9.967	10.42	9.869	10.34	125,150,000	+0.27(+2.71%)
Sep 30, 2008	9.787	10.07	9.689	10.07	138,368,992	+0.43(+4.48%)
Sep 29, 2008	9.978	10.19	9.634	9.634	129,287,552	-0.55(-5.41%)
Sep 26, 2008	9.994	10.22	9.940	10.19	0	+0.01(+0.11%)
Sep 25, 2008	9.880	10.26	9.874	10.17	105,552,816	+0.35(+3.61%)
Sep 24, 2008	9.913	9.929	9.689	9.820	72,355,368	-0.01(-0.11%)
Sep 23, 2008	9.934	10.10	9.831	9.831	112,100,136	-0.03(-0.33%)
Sep 22, 2008	9.989	10.18	9.836	9.863	82,238,368	-0.26(-2.59%)
Sep 19, 2008	10.32	10.37	9.661	10.13	0	+0.31(+3.11%)
Sep 18, 2008	9.509	10.01	9.449	9.820	175,311,568	+0.45(+4.78%)
Sep 17, 2008	9.596	9.891	9.367	9.372	134,024,880	-0.35(-3.59%)
Sep 16, 2008	9.661	9.847	9.552	9.721	152,069,488	-0.13(-1.33%)
Sep 15, 2008	9.885	10.11	9.852	9.852	123,259,800	-0.31(-3.06%)
Sep 12, 2008	9.983	10.22	9.934	10.16	79,264,400	+0.13(+1.25%)
Sep 11, 2008	9.825	10.05	9.814	10.04	61,049,648	+0.10(+1.04%)
Sep 10, 2008	9.973	10.07	9.880	9.934	70,117,176	-0.02(-0.22%)
Sep 09, 2008	10.40	10.47	9.956	9.956	100,216,560	-0.49(-4.70%)
Sep 08, 2008	10.28	10.47	10.24	10.45	89,666,848	+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	10.19	10.19	85,139,704	-0.29(-2.76%)
Sep 03, 2008	10.46	10.57	10.40	10.48	55,524,376	+0.02(+0.16%)
Sep 02, 2008	10.53	10.68	10.44	10.46	54,754,428	+0.03(+0.31%)
Aug 29, 2008	10.50	10.56	10.41	10.43	0	-0.09(-0.83%)
Aug 28, 2008	10.46	10.53	10.43	10.52	60,235,608	+0.10(+1.00%)
Aug 27, 2008	10.48	10.51	10.34	10.41	66,641,432	-0.11(-1.04%)
Aug 26, 2008	10.68	10.70	10.48	10.52	67,326,352	-0.13(-1.18%)
Aug 25, 2008	10.70	10.85	10.57	10.65	75,858,456	-0.13(-1.22%)
Aug 22, 2008	10.63	10.82	10.57	10.78	0	+0.21(+1.96%)
Aug 21, 2008	10.45	10.61	10.39	10.57	49,515,184	+0.05(+0.47%)
Aug 20, 2008	10.57	10.61	10.40	10.52	55,451,692	-0.03(-0.31%)
Aug 19, 2008	10.65	10.76	10.53	10.56	63,135,732	-0.16(-1.53%)
Aug 18, 2008	10.96	10.97	10.68	10.72	68,575,640	-0.18(-1.65%)
Aug 15, 2008	10.85	10.99	10.84	10.90	72,065,064	+0.10(+0.96%)
Aug 14, 2008	10.74	10.97	10.65	10.80	66,360,540	+0.08(+0.71%)
Aug 13, 2008	10.78	10.84	10.68	10.72	67,318,928	-0.04(-0.41%)
Aug 12, 2008	10.82	10.93	10.74	10.76	65,360,092	-0.09(-0.81%)
Aug 11, 2008	10.81	10.98	10.75	10.85	83,121,416	+0.02(+0.20%)
Aug 08, 2008	10.49	10.85	10.47	10.83	79,062,632	+0.34(+3.28%)
Aug 07, 2008	10.54	10.71	10.43	10.49	71,362,616	-0.12(-1.13%)
Aug 06, 2008	10.60	10.67	10.49	10.61	76,491,592	-0.15(-1.42%)
Aug 05, 2008	10.39	10.78	10.39	10.76	104,282,472	+0.40(+3.85%)
Aug 04, 2008	10.16	10.46	10.13	10.36	78,861,792	+0.21(+2.04%)
Aug 01, 2008	10.27	10.34	10.11	10.15	60,295,808	-0.04(-0.37%)
Jul 31, 2008	10.27	10.42	10.16	10.19	87,233,568	-0.11(-1.11%)
Jul 30, 2008	10.18	10.44	10.11	10.31	77,765,880	+0.19(+1.89%)
Jul 29, 2008	10.05	10.16	10.01	10.11	59,503,720	+0.09(+0.93%)
Jul 28, 2008	10.30	10.32	10.01	10.02	65,649,040	-0.29(-2.81%)
Jul 25, 2008	10.31	10.34	10.22	10.31	78,500,776	+0.04(+0.43%)
Jul 24, 2008	10.47	10.51	10.23	10.27	75,097,120	-0.14(-1.36%)
Jul 23, 2008	10.26	10.44	10.16	10.41	120,189,896	+0.39(+3.92%)
Jul 22, 2008	9.814	10.09	9.765	10.02	91,453,160	+0.14(+1.44%)
Jul 21, 2008	10.06	10.11	9.820	9.874	89,073,024	-0.13(-1.26%)
Jul 18, 2008	10.05	10.07	9.863	10.000	78,315,936	-0.04(-0.38%)
Jul 17, 2008	9.967	10.09	9.825	10.04	89,952,264	+0.07(+0.71%)
Jul 16, 2008	9.607	9.983	9.503	9.967	102,629,928	+0.37(+3.87%)
Jul 15, 2008	9.563	9.721	9.465	9.596	113,208,432	-0.04(-0.40%)
Jul 14, 2008	9.836	9.880	9.601	9.634	65,554,300	-0.09(-0.90%)
Jul 11, 2008	9.792	9.852	9.651	9.721	93,553,088	-0.12(-1.22%)
Jul 10, 2008	9.907	10.02	9.738	9.842	86,264,696	+0.00(+0.00%)
Jul 09, 2008	10.01	10.14	9.825	9.842	93,751,768	-0.09(-0.88%)
Jul 08, 2008	9.536	9.945	9.530	9.929	111,844,048	+0.44(+4.60%)
Jul 07, 2008	9.716	9.765	9.421	9.492	87,488,784	-0.20(-2.03%)
Jul 04, 2008	9.700	9.754	9.607	9.689	44,609,756	+0.00(+0.00%)
Jul 03, 2008	9.700	9.754	9.607	9.689	44,609,756	+0.07(+0.74%)
Jul 02, 2008	9.738	9.749	9.607	9.618	70,205,424	-0.06(-0.62%)

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