Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	11.41	11.57	11.19	11.20	4,209,013	-0.21(-1.84%)
Oct 29, 2009	11.23	11.41	11.18	11.41	3,597,049	+0.22(+1.96%)
Oct 28, 2009	11.42	11.48	11.18	11.19	3,176,880	-0.24(-2.12%)
Oct 27, 2009	11.43	11.50	11.34	11.43	3,949,761	-0.01(-0.08%)
Oct 26, 2009	11.48	11.57	11.26	11.44	6,339,092	-0.38(-3.25%)
Oct 23, 2009	11.81	11.85	11.74	11.82	2,524,511	-0.22(-1.86%)
Oct 22, 2009	11.78	12.07	11.74	12.05	3,257,482	+0.30(+2.53%)
Oct 21, 2009	11.84	11.97	11.74	11.75	3,071,675	-0.11(-0.92%)
Oct 20, 2009	11.82	11.87	11.81	11.86	3,295,406	+0.05(+0.46%)
Oct 19, 2009	11.61	11.84	11.58	11.81	3,049,217	+0.23(+1.97%)
Oct 16, 2009	11.53	11.63	11.41	11.58	2,551,992	-0.02(-0.20%)
Oct 15, 2009	11.60	11.64	11.52	11.60	2,564,590	-0.03(-0.28%)
Oct 14, 2009	11.66	11.70	11.52	11.63	2,528,694	+0.09(+0.75%)
Oct 13, 2009	11.52	11.59	11.39	11.55	2,735,263	-0.01(-0.08%)
Oct 12, 2009	11.57	11.63	11.49	11.55	2,016,370	+0.04(+0.32%)
Oct 09, 2009	11.45	11.52	11.37	11.52	1,868,818	+0.08(+0.72%)
Oct 08, 2009	11.50	11.52	11.37	11.44	2,986,485	+0.13(+1.13%)
Oct 07, 2009	11.36	11.40	11.25	11.31	2,650,589	-0.03(-0.28%)
Oct 06, 2009	11.16	11.37	11.14	11.34	2,729,261	+0.24(+2.18%)
Oct 05, 2009	10.91	11.12	10.85	11.10	3,573,628	+0.21(+1.93%)
Oct 02, 2009	10.94	11.03	10.73	10.89	3,366,795	-0.15(-1.37%)
Oct 01, 2009	11.29	11.36	10.93	11.04	5,889,728	-0.32(-2.82%)
Sep 30, 2009	11.50	11.52	11.19	11.36	4,704,799	-0.12(-1.07%)
Sep 29, 2009	11.57	11.59	11.41	11.48	3,995,506	-0.05(-0.44%)
Sep 28, 2009	11.42	11.60	11.38	11.53	2,525,419	+0.23(+2.06%)
Sep 25, 2009	11.38	11.42	11.28	11.30	3,178,960	-0.10(-0.84%)
Sep 24, 2009	11.45	11.58	11.34	11.39	4,335,479	-0.11(-0.91%)
Sep 23, 2009	11.63	11.66	11.48	11.50	5,913,963	-0.13(-1.10%)
Sep 22, 2009	11.66	11.68	11.55	11.63	3,437,573	+0.00(+0.04%)
Sep 21, 2009	11.52	11.67	11.43	11.62	5,867,800	-0.00(-0.04%)
Sep 18, 2009	11.37	11.69	11.09	11.63	7,915,785	+0.29(+2.54%)
Sep 17, 2009	11.18	11.42	10.98	11.34	9,193,597	+0.65(+6.12%)
Sep 16, 2009	10.87	10.89	10.68	10.69	4,635,880	-0.14(-1.31%)
Sep 15, 2009	10.74	10.85	10.67	10.83	3,425,542	+0.11(+0.98%)
Sep 14, 2009	10.57	10.79	10.53	10.72	4,720,155	+0.11(+1.03%)
Sep 11, 2009	10.43	10.66	10.43	10.61	4,453,723	+0.19(+1.84%)
Sep 10, 2009	10.20	10.44	10.20	10.42	4,014,263	+0.20(+1.92%)
Sep 09, 2009	10.28	10.34	10.17	10.22	3,237,192	+0.02(+0.22%)
Sep 08, 2009	10.11	10.20	10.01	10.20	2,984,549	+0.15(+1.50%)
Sep 04, 2009	9.923	10.07	9.822	10.05	1,633,617	+0.14(+1.38%)
Sep 03, 2009	9.827	9.923	9.722	9.914	2,370,673	+0.09(+0.88%)
Sep 02, 2009	9.859	9.914	9.781	9.827	3,203,831	-0.10(-1.01%)
Sep 01, 2009	10.22	10.30	9.850	9.928	5,115,458	-0.29(-2.82%)
Aug 31, 2009	10.23	10.30	10.17	10.22	2,918,842	-0.06(-0.58%)
Aug 28, 2009	10.36	10.37	10.18	10.28	2,199,427	+0.00(+0.00%)
Aug 27, 2009	10.24	10.33	10.14	10.28	2,544,085	-0.00(-0.04%)
Aug 26, 2009	10.42	10.42	10.17	10.28	2,881,264	-0.12(-1.14%)
Aug 25, 2009	10.38	10.48	10.29	10.40	2,597,425	+0.06(+0.62%)
Aug 24, 2009	10.28	10.38	10.23	10.33	3,242,639	+0.07(+0.71%)
Aug 21, 2009	10.01	10.27	9.964	10.26	3,092,484	+0.27(+2.65%)
Aug 20, 2009	9.891	10.00	9.818	9.996	2,156,613	+0.11(+1.16%)
Aug 19, 2009	9.754	9.905	9.617	9.882	4,767,283	+0.05(+0.51%)
Aug 18, 2009	9.786	9.868	9.727	9.832	5,179,647	+0.17(+1.80%)
Aug 17, 2009	9.804	9.809	9.644	9.658	5,949,550	-0.22(-2.27%)
Aug 14, 2009	10.01	10.06	9.768	9.882	2,893,461	-0.12(-1.19%)
Aug 13, 2009	10.07	10.08	9.804	10.00	4,589,904	-0.05(-0.55%)
Aug 12, 2009	10.12	10.16	10.01	10.06	4,278,007	-0.16(-1.61%)
Aug 11, 2009	10.17	10.26	10.12	10.22	3,251,476	+0.01(+0.09%)
Aug 10, 2009	10.17	10.26	10.12	10.21	2,630,728	-0.02(-0.18%)
Aug 07, 2009	10.05	10.30	10.03	10.23	4,146,826	+0.29(+2.90%)
Aug 06, 2009	9.859	10.01	9.772	9.941	5,700,890	+0.14(+1.40%)
Aug 05, 2009	9.585	9.850	9.585	9.804	5,733,615	+0.22(+2.34%)
Aug 04, 2009	9.402	9.580	9.329	9.580	6,583,325	+0.16(+1.71%)
Aug 03, 2009	9.512	9.571	9.315	9.419	8,762,834	-0.02(-0.21%)
Jul 31, 2009	10.17	10.20	9.343	9.439	19,242,222	-1.30(-12.13%)
Jul 30, 2009	10.86	10.87	10.66	10.74	4,734,361	+0.00(+0.04%)
Jul 29, 2009	10.83	10.88	10.73	10.74	3,945,414	-0.16(-1.47%)
Jul 28, 2009	10.76	10.96	10.72	10.90	2,737,906	+0.09(+0.80%)
Jul 27, 2009	10.83	10.87	10.65	10.81	2,245,776	+0.01(+0.09%)
Jul 24, 2009	10.71	10.82	10.58	10.80	1,612	+0.01(+0.08%)
Jul 23, 2009	10.46	10.83	10.40	10.79	3,545,631	+0.31(+2.92%)
Jul 22, 2009	10.34	10.51	10.34	10.49	2,866,714	+0.11(+1.01%)
Jul 21, 2009	10.43	10.46	10.22	10.38	3,315,350	+0.03(+0.26%)
Jul 20, 2009	10.17	10.36	10.13	10.35	2,283,448	+0.21(+2.03%)
Jul 17, 2009	10.14	10.18	10.07	10.15	2,135,104	-0.05(-0.45%)
Jul 16, 2009	10.01	10.22	9.960	10.19	3,190,418	+0.15(+1.46%)
Jul 15, 2009	9.740	10.05	9.736	10.05	3,874,817	+0.40(+4.12%)
Jul 14, 2009	9.667	9.690	9.562	9.649	2,616,870	-0.04(-0.42%)
Jul 13, 2009	9.507	9.699	9.503	9.690	3,128,132	+0.14(+1.44%)
Jul 10, 2009	9.434	9.576	9.416	9.553	2,343,198	+0.09(+0.97%)
Jul 09, 2009	9.516	9.548	9.397	9.461	2,059,469	-0.04(-0.39%)
Jul 08, 2009	9.507	9.535	9.416	9.498	3,035,029	+0.05(+0.48%)
Jul 07, 2009	9.512	9.594	9.448	9.452	5,125,944	-0.06(-0.62%)
Jul 06, 2009	9.562	9.644	9.420	9.512	4,108,731	-0.10(-1.05%)
Jul 02, 2009	9.900	10.09	9.612	9.612	3,179,553	-0.48(-4.76%)
Jul 01, 2009	10.06	10.25	9.960	10.09	3,669,228	+0.07(+0.68%)
Jun 30, 2009	10.15	10.15	9.859	10.02	4,217,292	-0.06(-0.63%)
Jun 29, 2009	10.07	10.11	9.928	10.09	3,319,006	+0.06(+0.59%)
Jun 26, 2009	9.996	10.10	9.900	10.03	10,475,969	+0.02(+0.18%)
Jun 25, 2009	9.905	10.07	9.886	10.01	3,677,214	+0.39(+4.04%)
Jun 24, 2009	9.612	9.786	9.539	9.621	4,084,096	+0.08(+0.86%)
Jun 23, 2009	9.530	9.589	9.466	9.539	3,833,018	+0.05(+0.53%)
Jun 22, 2009	9.525	9.699	9.489	9.489	4,198,452	-0.19(-1.98%)
Jun 19, 2009	9.832	9.868	9.672	9.681	3,820,978	-0.08(-0.84%)
Jun 18, 2009	9.905	9.905	9.749	9.763	2,288,187	-0.13(-1.34%)
Jun 17, 2009	9.745	9.982	9.745	9.896	2,354,505	+0.13(+1.36%)
Jun 16, 2009	9.868	9.964	9.758	9.763	2,626,796	-0.11(-1.07%)
Jun 15, 2009	9.996	10.06	9.704	9.868	4,157,288	-0.21(-2.13%)
Jun 12, 2009	10.10	10.14	9.960	10.08	2,725,807	-0.05(-0.50%)
Jun 11, 2009	10.11	10.25	10.10	10.13	3,494,534	+0.02(+0.23%)
Jun 10, 2009	10.23	10.29	10.01	10.11	4,026,981	-0.06(-0.63%)
Jun 09, 2009	10.23	10.29	10.12	10.17	3,310,322	-0.04(-0.40%)
Jun 08, 2009	10.12	10.30	10.01	10.22	4,379,498	+0.01(+0.09%)
Jun 05, 2009	10.41	10.41	10.10	10.21	6,304,632	-0.05(-0.49%)
Jun 04, 2009	10.42	10.49	10.22	10.26	5,339,647	-0.11(-1.06%)
Jun 03, 2009	10.47	10.57	10.27	10.37	3,571,228	-0.17(-1.61%)
Jun 02, 2009	10.59	10.70	10.51	10.54	4,368,073	-0.07(-0.65%)
Jun 01, 2009	10.48	10.78	10.45	10.60	5,665,114	+0.15(+1.40%)
May 29, 2009	10.44	10.46	10.22	10.46	4,951,219	+0.05(+0.44%)
May 28, 2009	10.28	10.44	10.15	10.41	4,381,975	+0.11(+1.02%)
May 27, 2009	10.47	10.51	10.27	10.31	5,649,972	-0.15(-1.40%)
May 26, 2009	10.09	10.49	10.03	10.45	3,839,549	+0.29(+2.83%)
May 22, 2009	9.900	10.22	9.886	10.17	4,313,673	+0.27(+2.73%)
May 21, 2009	9.827	9.900	9.713	9.896	5,835,315	-0.03(-0.28%)
May 20, 2009	9.964	10.13	9.896	9.923	3,924,684	+0.01(+0.14%)
May 19, 2009	9.873	10.01	9.804	9.909	4,764,205	-0.02(-0.23%)
May 18, 2009	9.836	9.941	9.727	9.932	4,362,455	+0.18(+1.83%)
May 15, 2009	9.813	9.982	9.699	9.754	3,982,677	-0.06(-0.65%)
May 14, 2009	9.713	9.914	9.690	9.818	3,597,484	+0.11(+1.08%)
May 13, 2009	9.640	9.864	9.626	9.713	5,619,382	-0.18(-1.80%)
May 12, 2009	10.13	10.22	9.781	9.891	5,680,923	-0.17(-1.73%)
May 11, 2009	10.15	10.22	10.01	10.06	5,224,425	-0.16(-1.61%)
May 08, 2009	10.32	10.46	10.07	10.23	7,355,675	+0.01(+0.09%)
May 07, 2009	10.61	10.69	10.14	10.22	8,707,491	-0.38(-3.62%)
May 06, 2009	11.41	11.47	10.29	10.60	14,616,722	-1.28(-10.73%)
May 05, 2009	11.66	12.00	11.66	11.88	5,389,119	+0.25(+2.12%)
May 04, 2009	11.55	11.64	11.54	11.63	5,117,011	+0.22(+1.96%)
May 01, 2009	11.19	11.45	11.15	11.41	3,257,858	+0.19(+1.71%)
Apr 30, 2009	11.14	11.29	11.08	11.22	3,997,968	+0.21(+1.91%)
Apr 29, 2009	10.97	11.19	10.95	11.01	4,623,232	+0.12(+1.09%)
Apr 28, 2009	10.92	11.03	10.76	10.89	4,165,326	-0.09(-0.83%)
Apr 27, 2009	10.96	11.19	10.96	10.98	4,215,170	-0.21(-1.84%)
Apr 24, 2009	11.06	11.28	11.02	11.18	3,916,981	+0.13(+1.16%)
Apr 23, 2009	11.01	11.06	10.74	11.06	5,269,849	+0.04(+0.33%)
Apr 22, 2009	11.08	11.28	10.92	11.02	6,231,792	-0.19(-1.67%)
Apr 21, 2009	10.99	11.29	10.99	11.21	4,312,797	+0.21(+1.95%)
Apr 20, 2009	11.20	11.29	10.97	10.99	3,616,359	-0.45(-3.95%)
Apr 17, 2009	11.50	11.54	11.26	11.45	4,308,181	+0.03(+0.28%)
Apr 16, 2009	11.05	11.47	10.96	11.41	5,008,429	+0.45(+4.13%)
Apr 15, 2009	10.68	10.98	10.63	10.96	4,531,892	+0.22(+2.04%)
Apr 14, 2009	10.94	10.96	10.70	10.74	3,527,946	-0.28(-2.57%)
Apr 13, 2009	11.25	11.29	10.87	11.02	4,186,835	-0.23(-2.03%)
Apr 09, 2009	10.95	11.28	10.78	11.25	3,773,375	+0.21(+1.95%)
Apr 08, 2009	11.00	11.07	10.90	11.04	2,827,110	+0.07(+0.63%)
Apr 07, 2009	11.04	11.22	10.92	10.97	3,132,683	-0.27(-2.36%)
Apr 06, 2009	11.15	11.27	11.05	11.23	4,831,070	-0.00(-0.04%)
Apr 03, 2009	10.91	11.24	10.86	11.24	5,915,210	+0.32(+2.97%)
Apr 02, 2009	10.87	11.22	10.87	10.91	6,509,396	+0.14(+1.32%)
Apr 01, 2009	10.40	10.81	10.32	10.77	4,104,548	+0.10(+0.94%)
Mar 31, 2009	10.76	10.86	10.62	10.67	6,023,849	+0.12(+1.13%)
Mar 30, 2009	10.74	10.87	10.42	10.55	3,843,213	-0.63(-5.64%)
Mar 26, 2009	10.76	11.22	10.75	11.18	5,064,862	+0.48(+4.44%)
Mar 25, 2009	10.63	10.98	10.38	10.71	5,297,667	+0.12(+1.12%)
Mar 24, 2009	10.53	10.84	10.46	10.59	5,835,715	-0.05(-0.43%)
Mar 23, 2009	10.27	10.65	10.25	10.64	5,381,347	+0.65(+6.55%)
Mar 20, 2009	10.17	10.47	9.891	9.982	5,172,381	-0.13(-1.27%)
Mar 19, 2009	10.01	10.17	10.01	10.11	3,344,004	+0.07(+0.68%)
Mar 18, 2009	9.786	10.15	9.697	10.04	4,831,547	+0.12(+1.20%)
Mar 17, 2009	9.608	9.928	9.567	9.923	4,284,588	+0.31(+3.18%)
Mar 16, 2009	9.347	9.795	9.333	9.617	7,318,672	+0.38(+4.16%)
Mar 13, 2009	9.265	9.333	9.128	9.233	0	-0.01(-0.10%)
Mar 12, 2009	8.899	9.256	8.899	9.242	4,387,247	+0.33(+3.69%)
Mar 11, 2009	8.593	9.036	8.593	8.913	6,080,153	+0.30(+3.50%)
Mar 10, 2009	8.255	8.627	8.163	8.611	5,211,635	+0.49(+6.02%)
Mar 09, 2009	8.140	8.278	8.063	8.122	6,136,365	-0.11(-1.39%)
Mar 06, 2009	8.387	8.401	8.067	8.236	0	-0.00(-0.06%)
Mar 05, 2009	8.460	8.460	8.177	8.241	6,402,284	-0.31(-3.58%)
Mar 04, 2009	8.209	8.675	8.209	8.547	6,619,297	+0.11(+1.30%)
Mar 02, 2009	8.739	8.839	8.419	8.438	6,144,758	-0.38(-4.30%)
Feb 27, 2009	8.785	9.045	8.689	8.817	0	-0.11(-1.23%)
Feb 26, 2009	9.151	9.205	8.890	8.927	4,533,701	-0.03(-0.36%)
Feb 25, 2009	9.087	9.139	8.858	8.959	6,639,154	-0.19(-2.05%)
Feb 24, 2009	8.981	9.219	8.735	9.146	5,264,742	+0.22(+2.51%)
Feb 23, 2009	9.397	9.567	8.908	8.922	4,992,418	-0.48(-5.15%)
Feb 20, 2009	9.553	9.758	9.242	9.407	0	-0.29(-3.02%)
Feb 19, 2009	9.896	10.07	9.631	9.699	4,695,969	-0.23(-2.35%)
Feb 18, 2009	10.11	10.23	9.832	9.932	3,875,635	-0.18(-1.81%)
Feb 17, 2009	10.20	10.30	10.06	10.12	6,817,215	-0.33(-3.15%)
Feb 13, 2009	10.56	10.63	10.33	10.44	3,955,778	-0.13(-1.21%)
Feb 12, 2009	10.60	10.64	10.20	10.57	4,133,220	-0.06(-0.60%)
Feb 11, 2009	10.78	10.86	10.54	10.64	4,300,904	-0.12(-1.15%)
Feb 10, 2009	11.24	11.37	10.66	10.76	5,611,875	-0.55(-4.89%)
Feb 09, 2009	11.40	11.40	11.00	11.31	6,109,897	+0.27(+2.44%)
Feb 06, 2009	10.74	11.57	10.41	11.04	7,531,240	+0.53(+5.00%)
Feb 05, 2009	10.34	10.59	10.04	10.52	4,100,048	+0.22(+2.18%)
Feb 04, 2009	10.46	10.55	10.22	10.29	3,235,842	-0.11(-1.01%)
Feb 03, 2009	10.21	10.44	9.982	10.40	3,018,051	+0.36(+3.55%)
Feb 02, 2009	10.06	10.12	9.854	10.04	3,682,530	-0.13(-1.30%)
Jan 30, 2009	10.51	10.57	10.10	10.17	0	-0.38(-3.64%)
Jan 29, 2009	10.51	10.79	10.40	10.56	4,981,573	-0.07(-0.69%)
Jan 28, 2009	10.47	10.73	10.43	10.63	4,822,189	+0.36(+3.47%)
Jan 27, 2009	10.25	10.38	10.08	10.28	4,496,381	+0.05(+0.54%)
Jan 26, 2009	10.20	10.44	10.07	10.22	4,365,426	-0.01(-0.09%)
Jan 23, 2009	10.09	10.39	9.864	10.23	4,532,778	-0.11(-1.02%)
Jan 22, 2009	10.38	10.49	10.06	10.33	3,846,206	-0.14(-1.31%)
Jan 21, 2009	10.98	10.99	10.12	10.47	5,539,727	+0.09(+0.84%)
Jan 20, 2009	11.27	11.29	10.37	10.38	5,916,431	-1.07(-9.34%)
Jan 16, 2009	11.52	11.64	11.23	11.45	0	+0.14(+1.21%)
Jan 15, 2009	11.29	11.36	10.94	11.32	3,550,105	+0.00(+0.04%)
Jan 14, 2009	11.45	11.47	11.21	11.31	3,240,244	-0.26(-2.25%)
Jan 13, 2009	11.78	11.84	11.46	11.57	3,555,513	-0.21(-1.75%)
Jan 12, 2009	12.22	12.22	11.69	11.78	3,301,564	-0.42(-3.45%)
Jan 09, 2009	12.45	12.55	12.10	12.20	2,086,786	-0.19(-1.55%)
Jan 08, 2009	12.05	12.41	11.93	12.39	3,336,957	+0.27(+2.19%)
Jan 07, 2009	12.17	12.42	12.06	12.13	3,254,165	-0.16(-1.34%)
Jan 06, 2009	11.88	12.36	11.88	12.29	3,930,633	+0.45(+3.82%)
Jan 05, 2009	11.94	11.98	11.71	11.84	4,236,600	-0.25(-2.04%)
Jan 02, 2009	11.78	12.10	11.57	12.09	0	+0.44(+3.77%)
Jan 01, 2009	11.44	11.71	11.44	11.65	0	+0.00(+0.00%)
Dec 31, 2008	11.44	11.71	11.44	11.65	2,055,885	+0.21(+1.88%)
Dec 30, 2008	11.07	11.47	11.07	11.43	2,074,521	+0.43(+3.95%)
Dec 29, 2008	10.97	11.15	10.86	11.00	2,024,074	-0.02(-0.17%)
Dec 26, 2008	10.97	11.06	10.86	11.02	904,070	+0.02(+0.21%)
Dec 24, 2008	10.98	11.01	10.89	10.99	976,709	+0.03(+0.29%)
Dec 23, 2008	11.12	11.18	10.80	10.96	2,669,842	-0.09(-0.79%)
Dec 22, 2008	11.34	11.35	10.83	11.05	2,882,793	-0.28(-2.46%)
Dec 19, 2008	11.29	11.50	11.22	11.33	4,477,224	+0.12(+1.10%)
Dec 18, 2008	11.28	11.49	11.11	11.20	3,145,121	-0.01(-0.08%)
Dec 17, 2008	11.10	11.45	11.05	11.21	3,091,112	-0.12(-1.05%)
Dec 16, 2008	10.74	11.36	10.74	11.33	4,882,617	+0.64(+6.03%)
Dec 15, 2008	10.81	10.91	10.49	10.69	2,927,685	-0.08(-0.76%)
Dec 12, 2008	10.40	10.80	10.38	10.77	3,349,491	+0.21(+1.99%)
Dec 11, 2008	10.80	11.09	10.50	10.56	3,110,035	-0.32(-2.90%)
Dec 10, 2008	10.86	11.03	10.72	10.87	2,206,487	+0.11(+1.02%)
Dec 09, 2008	10.80	11.06	10.64	10.76	3,068,286	-0.12(-1.09%)
Dec 08, 2008	10.90	11.06	10.76	10.88	3,923,107	+0.13(+1.23%)
Dec 05, 2008	10.14	10.97	9.964	10.75	5,003,491	+0.51(+5.00%)
Dec 04, 2008	10.66	10.81	10.06	10.24	4,611,689	-0.59(-5.45%)
Dec 03, 2008	10.53	10.84	10.41	10.83	4,172,887	+0.11(+1.02%)
Dec 02, 2008	10.37	10.74	10.22	10.72	3,561,004	+0.50(+4.88%)
Dec 01, 2008	11.02	11.03	10.22	10.22	3,890,337	-1.07(-9.51%)
Nov 28, 2008	10.89	11.30	10.86	11.29	1,387,527	+0.39(+3.61%)
Nov 26, 2008	10.79	10.96	10.67	10.90	4,610,100	-0.04(-0.38%)
Nov 25, 2008	11.23	11.29	10.53	10.94	5,229,897	-0.07(-0.62%)
Nov 24, 2008	10.65	11.22	10.59	11.01	5,754,500	+0.66(+6.36%)
Nov 21, 2008	10.09	10.38	9.576	10.35	6,335,393	+0.44(+4.47%)
Nov 20, 2008	10.28	10.58	9.873	9.909	7,481,517	-0.48(-4.58%)
Nov 19, 2008	10.88	10.94	10.38	10.38	6,759,730	-0.55(-5.06%)
Nov 18, 2008	10.52	10.98	10.50	10.94	6,141,933	+0.31(+2.88%)
Nov 17, 2008	10.55	11.02	10.47	10.63	4,738,594	-0.05(-0.47%)
Nov 14, 2008	11.06	11.16	10.65	10.68	0	-0.59(-5.27%)
Nov 13, 2008	10.73	11.28	10.19	11.28	8,052,365	+0.63(+5.93%)
Nov 12, 2008	10.98	11.03	10.60	10.65	4,609,717	-0.40(-3.64%)
Nov 11, 2008	11.50	11.63	10.99	11.05	7,222,400	-0.67(-5.73%)
Nov 10, 2008	12.14	12.30	11.52	11.72	5,155,504	-0.19(-1.57%)
Nov 07, 2008	11.55	11.94	11.55	11.91	3,881,531	+0.45(+3.95%)
Nov 06, 2008	11.61	11.72	11.41	11.45	6,501,880	-0.22(-1.92%)
Nov 05, 2008	11.59	12.08	11.56	11.68	5,616,063	-0.05(-0.39%)
Nov 04, 2008	11.05	11.74	10.48	11.72	5,017,423	+0.18(+1.54%)

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.

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services