Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	37.65	38.02	37.32	37.99	1,289,519	+0.39(+1.03%)
Nov 27, 2009	37.57	37.98	37.33	37.60	577,406	-0.71(-1.85%)
Nov 25, 2009	38.17	38.49	37.96	38.31	1,115,375	+0.16(+0.42%)
Nov 24, 2009	38.70	38.70	38.00	38.15	1,154,292	-0.46(-1.18%)
Nov 23, 2009	38.44	38.97	38.39	38.61	895,322	+0.30(+0.77%)
Nov 20, 2009	38.20	38.42	38.03	38.31	1,243,721	+0.00(+0.00%)
Nov 19, 2009	38.59	38.64	38.11	38.31	1,161,917	-0.57(-1.46%)
Nov 18, 2009	39.19	39.26	38.71	38.88	1,043,182	-0.34(-0.86%)
Nov 17, 2009	39.05	39.24	38.91	39.22	1,310,203	+0.18(+0.45%)
Nov 16, 2009	38.97	39.06	38.75	39.04	1,900,261	+0.19(+0.48%)
Nov 13, 2009	38.69	39.19	38.49	38.86	1,310,373	+0.33(+0.86%)
Nov 12, 2009	38.97	39.23	38.42	38.53	1,510,533	-0.59(-1.51%)
Nov 11, 2009	39.49	39.63	38.99	39.12	1,271,796	-0.12(-0.30%)
Nov 10, 2009	39.01	39.37	38.91	39.24	1,096,296	+0.20(+0.52%)
Nov 09, 2009	38.45	39.03	38.42	39.03	1,235,916	+0.81(+2.12%)
Nov 06, 2009	37.94	38.38	37.75	38.22	1,281,138	+0.03(+0.09%)
Nov 05, 2009	37.76	38.25	37.63	38.19	1,282,707	+0.69(+1.83%)
Nov 04, 2009	37.66	38.07	37.44	37.50	1,762,263	-0.15(-0.40%)
Nov 03, 2009	36.98	37.87	36.92	37.65	2,433,152	+0.39(+1.04%)
Nov 02, 2009	37.35	37.66	36.71	37.26	1,748,198	+0.08(+0.20%)
Oct 30, 2009	37.78	38.05	37.10	37.19	2,082,417	-0.68(-1.79%)
Oct 29, 2009	37.70	38.00	37.33	37.87	2,186,096	+0.52(+1.38%)
Oct 28, 2009	37.87	38.21	37.27	37.35	2,495,567	-0.68(-1.78%)
Oct 27, 2009	39.46	39.58	37.77	38.03	2,811,785	-0.83(-2.13%)
Oct 26, 2009	39.04	39.67	38.59	38.86	1,892,057	-0.14(-0.37%)
Oct 23, 2009	39.10	39.25	38.90	39.00	1,906,924	-0.19(-0.50%)
Oct 22, 2009	38.82	39.41	38.73	39.19	1,131,566	+0.39(+1.00%)
Oct 21, 2009	39.02	39.62	38.69	38.80	1,511,740	-0.25(-0.65%)
Oct 20, 2009	38.91	39.08	38.85	39.06	1,437,190	-0.35(-0.88%)
Oct 19, 2009	39.20	39.59	39.04	39.41	1,074,243	+0.25(+0.63%)
Oct 16, 2009	39.08	39.44	39.02	39.16	1,916,237	-0.08(-0.19%)
Oct 15, 2009	39.25	39.42	38.96	39.24	1,450,560	-0.16(-0.41%)
Oct 14, 2009	39.55	39.55	38.99	39.40	1,408,817	+0.39(+1.00%)
Oct 13, 2009	38.86	39.14	38.74	39.01	1,040,475	-0.01(-0.02%)
Oct 12, 2009	39.30	39.35	38.83	39.02	1,142,587	+0.15(+0.39%)
Oct 09, 2009	38.99	39.15	38.55	38.86	2,081,371	-0.07(-0.17%)
Oct 08, 2009	38.83	39.28	38.80	38.93	1,691,849	+0.45(+1.16%)
Oct 07, 2009	38.76	38.87	38.25	38.48	1,499,254	-0.31(-0.81%)
Oct 06, 2009	38.87	39.02	38.46	38.80	1,198,116	+0.36(+0.95%)
Oct 05, 2009	37.98	38.44	37.87	38.43	1,576,091	+0.45(+1.18%)
Oct 02, 2009	38.10	38.40	37.90	37.98	2,294,896	-0.23(-0.60%)
Oct 01, 2009	39.13	39.13	38.20	38.21	2,501,248	-0.90(-2.29%)
Sep 30, 2009	38.91	39.65	38.78	39.11	2,524,063	+0.29(+0.74%)
Sep 29, 2009	39.11	39.46	38.80	38.82	1,297,075	-0.48(-1.21%)
Sep 28, 2009	38.84	39.37	38.80	39.30	1,175,414	+0.55(+1.43%)
Sep 25, 2009	38.80	38.92	38.31	38.75	2,376,705	-0.09(-0.24%)
Sep 24, 2009	38.88	39.27	38.66	38.84	2,294,661	+0.09(+0.24%)
Sep 23, 2009	39.02	39.40	38.75	38.75	3,154,672	-0.45(-1.14%)
Sep 22, 2009	39.70	39.78	38.97	39.19	2,844,516	-0.29(-0.73%)
Sep 21, 2009	39.56	39.93	39.24	39.48	3,723,719	-0.32(-0.81%)
Sep 18, 2009	40.17	40.50	39.52	39.80	15,584,146	-0.36(-0.91%)
Sep 17, 2009	39.86	40.21	39.49	40.17	5,264,036	+1.03(+2.64%)
Sep 16, 2009	39.14	40.16	38.88	39.13	4,267,764	+0.13(+0.32%)
Sep 15, 2009	38.82	39.17	38.40	39.01	4,365,822	+0.19(+0.48%)
Sep 14, 2009	37.05	38.91	37.05	38.82	4,910,924	+1.60(+4.30%)
Sep 11, 2009	37.61	37.87	37.14	37.22	2,734,990	-0.32(-0.86%)
Sep 10, 2009	37.17	37.54	36.49	37.54	2,572,549	+0.60(+1.63%)
Sep 09, 2009	36.40	36.96	36.26	36.94	2,519,453	+0.36(+0.99%)
Sep 08, 2009	36.38	36.62	36.19	36.58	2,442,205	+0.39(+1.08%)
Sep 04, 2009	35.89	36.19	35.77	36.19	1,519,004	+0.17(+0.47%)
Sep 03, 2009	36.12	36.22	35.76	36.02	2,365,015	+0.13(+0.35%)
Sep 02, 2009	35.45	36.12	35.45	35.89	2,888,422	+0.36(+1.00%)
Sep 01, 2009	35.57	36.11	35.42	35.54	2,729,598	-0.24(-0.66%)
Aug 31, 2009	35.29	35.88	35.22	35.78	2,305,048	+0.19(+0.55%)
Aug 28, 2009	35.68	35.84	35.14	35.58	2,320,421	+0.07(+0.19%)
Aug 27, 2009	35.44	35.78	35.32	35.51	2,655,976	+0.02(+0.05%)
Aug 26, 2009	35.53	35.63	35.32	35.50	1,797,197	-0.03(-0.10%)
Aug 25, 2009	36.10	36.11	35.46	35.53	2,083,352	-0.25(-0.69%)
Aug 24, 2009	36.40	36.46	35.74	35.78	1,728,774	-0.58(-1.61%)
Aug 21, 2009	36.23	36.46	36.00	36.36	2,786,486	+0.43(+1.20%)
Aug 20, 2009	36.28	36.48	35.78	35.93	1,691,865	-0.35(-0.96%)
Aug 19, 2009	35.36	36.54	35.23	36.27	2,149,342	+0.48(+1.35%)
Aug 18, 2009	35.28	35.85	35.20	35.79	1,864,519	+0.63(+1.80%)
Aug 17, 2009	35.00	35.34	34.76	35.16	2,170,378	-0.43(-1.21%)
Aug 14, 2009	35.69	35.86	35.01	35.59	1,366,648	-0.17(-0.47%)
Aug 13, 2009	35.64	36.00	35.25	35.76	1,329,282	+0.33(+0.93%)
Aug 12, 2009	35.19	35.73	35.18	35.43	2,248,607	+0.04(+0.12%)
Aug 11, 2009	35.22	35.51	35.07	35.39	1,205,160	-0.04(-0.12%)
Aug 10, 2009	35.32	35.49	35.21	35.43	1,423,076	-0.11(-0.31%)
Aug 07, 2009	35.62	35.89	35.39	35.54	1,765,221	+0.12(+0.33%)
Aug 06, 2009	35.70	35.86	35.25	35.42	2,004,256	-0.09(-0.26%)
Aug 05, 2009	35.73	35.80	35.26	35.51	1,658,723	-0.26(-0.73%)
Aug 04, 2009	35.91	36.03	35.54	35.78	1,651,333	-0.23(-0.63%)
Aug 03, 2009	35.26	36.07	35.09	36.00	2,133,900	+0.89(+2.53%)
Jul 31, 2009	35.01	35.40	34.80	35.12	1,418,946	+0.18(+0.51%)
Jul 30, 2009	34.90	35.33	34.80	34.94	1,530,958	+0.34(+0.98%)
Jul 29, 2009	34.24	34.74	33.95	34.60	1,839,939	+0.73(+2.15%)
Jul 28, 2009	33.69	33.89	33.23	33.87	2,302,958	-0.26(-0.77%)
Jul 27, 2009	33.99	34.24	33.86	34.13	2,265,891	+0.21(+0.62%)
Jul 24, 2009	33.12	33.93	32.81	33.92	179	+0.60(+1.80%)
Jul 23, 2009	32.44	33.40	32.36	33.32	2,004,812	+0.77(+2.37%)
Jul 22, 2009	32.04	32.60	32.03	32.55	1,561,372	+0.26(+0.81%)
Jul 21, 2009	32.76	32.97	31.85	32.29	2,699,733	-0.17(-0.52%)
Jul 20, 2009	32.54	32.54	31.74	32.46	2,186,176	+0.14(+0.42%)
Jul 17, 2009	32.15	32.43	32.02	32.32	1,569,481	+0.10(+0.31%)
Jul 16, 2009	31.95	32.35	31.74	32.22	3,242,178	+0.14(+0.45%)
Jul 15, 2009	32.26	32.46	31.86	32.08	4,304,867	+0.14(+0.45%)
Jul 14, 2009	32.19	32.23	31.72	31.94	1,883,675	-0.25(-0.79%)
Jul 13, 2009	31.68	32.19	31.66	32.19	1,974,324	+0.63(+1.98%)
Jul 10, 2009	31.36	31.73	31.21	31.56	1,224,423	+0.11(+0.35%)
Jul 09, 2009	31.96	32.22	31.37	31.45	2,042,199	-0.41(-1.27%)
Jul 08, 2009	31.87	32.15	31.46	31.86	1,626,583	+0.04(+0.13%)
Jul 07, 2009	32.17	32.59	31.77	31.82	1,639,602	-0.63(-1.93%)
Jul 06, 2009	32.01	32.49	31.82	32.44	1,395,460	+0.10(+0.31%)
Jul 02, 2009	32.66	32.66	32.20	32.34	1,188,347	-0.62(-1.87%)
Jul 01, 2009	33.09	33.15	32.92	32.96	1,700,565	-0.03(-0.08%)
Jun 30, 2009	33.03	33.13	32.80	32.98	1,957,448	-0.06(-0.18%)
Jun 29, 2009	32.88	33.15	32.65	33.04	1,844,459	+0.36(+1.11%)
Jun 26, 2009	33.31	33.42	32.59	32.68	6,121,219	-0.69(-2.05%)
Jun 25, 2009	32.59	33.39	32.51	33.36	2,765,307	+1.11(+3.44%)
Jun 24, 2009	31.94	32.29	31.67	32.26	2,656,084	+0.59(+1.87%)
Jun 23, 2009	31.72	31.78	31.36	31.66	1,632,380	-0.01(-0.03%)
Jun 22, 2009	31.62	32.04	31.39	31.67	2,057,734	-0.31(-0.98%)
Jun 19, 2009	32.49	32.59	31.86	31.99	2,210,791	-0.27(-0.84%)
Jun 18, 2009	32.39	32.61	32.17	32.26	1,813,933	-0.09(-0.29%)
Jun 17, 2009	31.38	32.55	31.27	32.35	3,636,489	+0.87(+2.77%)
Jun 16, 2009	32.47	32.47	31.47	31.48	2,247,703	-0.79(-2.44%)
Jun 15, 2009	32.44	32.54	32.10	32.27	2,238,941	-0.47(-1.42%)
Jun 12, 2009	32.32	32.82	32.10	32.73	1,893,896	+0.23(+0.70%)
Jun 11, 2009	32.10	32.75	32.10	32.50	1,945,954	+0.52(+1.64%)
Jun 10, 2009	32.49	32.71	31.42	31.98	2,295,378	-0.47(-1.43%)
Jun 09, 2009	32.00	32.59	31.66	32.44	1,883,755	+0.65(+2.05%)
Jun 08, 2009	31.54	32.05	31.32	31.79	2,159,837	+0.15(+0.48%)
Jun 05, 2009	32.18	32.27	31.41	31.64	2,440,419	-0.17(-0.53%)
Jun 04, 2009	32.11	32.11	31.57	31.81	2,181,070	-0.15(-0.48%)
Jun 03, 2009	32.16	32.45	31.66	31.96	2,580,997	-0.45(-1.38%)
Jun 02, 2009	32.54	32.69	32.31	32.41	2,616,651	-0.20(-0.62%)
Jun 01, 2009	31.94	32.72	31.84	32.61	1,883,543	+1.02(+3.21%)
May 29, 2009	31.27	31.60	31.02	31.60	2,076,976	+0.54(+1.74%)
May 28, 2009	31.17	31.28	30.67	31.06	2,161,795	+0.14(+0.47%)
May 27, 2009	31.76	31.89	30.82	30.91	1,958,205	-0.96(-3.00%)
May 26, 2009	30.78	31.93	30.76	31.87	1,485,665	+0.80(+2.59%)
May 22, 2009	31.15	31.56	31.05	31.06	1,285,583	+0.02(+0.05%)
May 21, 2009	31.05	31.28	30.83	31.05	2,062,231	-0.30(-0.97%)
May 20, 2009	31.12	31.83	31.01	31.35	2,022,719	+0.41(+1.31%)
May 19, 2009	31.11	31.32	30.84	30.95	2,481,424	-0.22(-0.71%)
May 18, 2009	30.90	31.21	30.78	31.17	2,052,920	+0.49(+1.60%)
May 15, 2009	30.77	31.04	30.46	30.67	2,712,044	-0.63(-2.00%)
May 14, 2009	30.96	31.53	30.89	31.30	2,062,005	+0.32(+1.04%)
May 13, 2009	31.99	31.99	30.85	30.98	2,430,378	-1.31(-4.06%)
May 12, 2009	32.21	32.48	31.87	32.29	1,687,296	+0.33(+1.03%)
May 11, 2009	32.14	32.36	31.83	31.96	2,409,655	-0.47(-1.46%)
May 08, 2009	33.06	33.06	32.29	32.43	2,497,263	-0.24(-0.73%)
May 07, 2009	32.99	33.11	32.46	32.67	2,536,590	-0.21(-0.64%)
May 06, 2009	33.80	33.87	32.73	32.88	2,207,390	-0.59(-1.77%)
May 05, 2009	33.69	33.69	33.32	33.47	1,618,302	-0.28(-0.83%)
May 04, 2009	32.48	33.84	32.48	33.75	3,061,611	+1.52(+4.72%)
May 01, 2009	32.55	32.61	31.94	32.23	1,928,381	-0.38(-1.17%)
Apr 30, 2009	33.37	33.46	32.38	32.61	2,231,750	-0.34(-1.03%)
Apr 29, 2009	32.52	33.17	32.47	32.95	2,011,397	+0.64(+1.99%)
Apr 28, 2009	31.40	32.60	31.40	32.31	2,623,055	+0.66(+2.08%)
Apr 27, 2009	31.76	32.32	31.60	31.65	2,664,355	-0.42(-1.32%)
Apr 24, 2009	31.61	32.28	31.39	32.07	2,010,190	+0.69(+2.18%)
Apr 23, 2009	31.33	31.55	31.11	31.39	3,129,538	+0.06(+0.19%)
Apr 22, 2009	31.51	31.87	31.23	31.33	2,777,130	-0.36(-1.12%)
Apr 21, 2009	31.64	31.72	31.31	31.68	2,203,234	+0.01(+0.03%)
Apr 20, 2009	31.55	31.80	31.47	31.67	2,683,889	-0.19(-0.61%)
Apr 17, 2009	31.66	32.10	31.39	31.87	2,352,355	+0.36(+1.13%)
Apr 16, 2009	31.76	31.82	31.29	31.51	1,949,695	-0.12(-0.37%)
Apr 15, 2009	31.35	31.82	31.25	31.63	2,401,434	+0.24(+0.75%)
Apr 14, 2009	30.75	31.56	30.56	31.39	2,343,935	+0.25(+0.82%)
Apr 13, 2009	31.08	31.39	30.67	31.14	1,737,872	-0.14(-0.43%)
Apr 09, 2009	31.17	31.30	30.95	31.28	1,665,775	+0.69(+2.27%)
Apr 08, 2009	30.04	30.62	29.95	30.58	1,619,031	+0.61(+2.03%)
Apr 07, 2009	29.86	30.42	29.81	29.97	2,197,395	-0.30(-0.98%)
Apr 06, 2009	30.18	30.32	29.78	30.27	1,439,354	-0.03(-0.11%)
Apr 03, 2009	29.91	30.30	29.62	30.30	2,455,431	+0.41(+1.39%)
Apr 02, 2009	29.95	30.38	29.64	29.89	3,267,459	+0.44(+1.49%)
Apr 01, 2009	29.04	29.63	28.86	29.45	3,053,738	+0.07(+0.23%)
Mar 31, 2009	29.26	29.71	28.75	29.38	2,621,906	+0.47(+1.61%)
Mar 30, 2009	28.65	28.96	28.16	28.92	2,302,192	-0.80(-2.70%)
Mar 26, 2009	29.38	29.82	29.15	29.72	2,935,933	+0.67(+2.30%)
Mar 25, 2009	28.81	29.20	28.41	29.05	3,746,059	+0.48(+1.69%)
Mar 24, 2009	28.44	29.12	28.36	28.57	2,933,574	-0.16(-0.56%)
Mar 23, 2009	28.29	28.75	28.18	28.73	2,605,241	+1.39(+5.07%)
Mar 20, 2009	27.82	28.03	27.31	27.34	2,605,277	-0.64(-2.28%)
Mar 19, 2009	27.63	28.35	27.70	27.98	3,148,592	-0.01(-0.02%)
Mar 18, 2009	27.63	28.14	27.43	27.98	3,712,866	+0.07(+0.24%)
Mar 17, 2009	27.14	27.92	26.93	27.92	3,460,122	+0.73(+2.68%)
Mar 16, 2009	27.44	27.84	27.14	27.19	3,590,691	-0.08(-0.28%)
Mar 13, 2009	26.96	27.38	26.61	27.27	0	+0.46(+1.70%)
Mar 12, 2009	26.16	26.88	25.76	26.81	3,591,573	+0.50(+1.90%)
Mar 11, 2009	26.12	26.48	25.97	26.31	5,224,920	+0.21(+0.81%)
Mar 10, 2009	25.68	26.33	25.06	26.10	4,368,378	+0.85(+3.35%)
Mar 09, 2009	25.04	25.58	24.88	25.25	3,730,225	-0.04(-0.17%)
Mar 06, 2009	25.66	25.76	24.76	25.29	0	-0.17(-0.66%)
Mar 05, 2009	25.51	25.66	24.96	25.46	5,188,885	-0.57(-2.18%)
Mar 04, 2009	26.20	26.38	25.81	26.03	4,350,859	-0.28(-1.06%)
Mar 02, 2009	26.39	27.01	26.22	26.31	4,476,354	-0.58(-2.14%)
Feb 27, 2009	26.60	27.20	26.60	26.88	0	-0.19(-0.69%)
Feb 26, 2009	27.57	27.75	26.94	27.07	2,795,430	-0.44(-1.60%)
Feb 25, 2009	27.80	28.04	27.30	27.51	3,233,171	-0.39(-1.39%)
Feb 24, 2009	27.09	28.08	27.09	27.90	3,990,589	+0.80(+2.93%)
Feb 23, 2009	27.98	28.17	27.01	27.10	3,563,713	-0.63(-2.29%)
Feb 20, 2009	27.91	28.15	26.84	27.74	0	-0.58(-2.06%)
Feb 19, 2009	28.02	28.51	27.74	28.32	4,121,431	+0.88(+3.21%)
Feb 18, 2009	27.71	28.27	27.23	27.44	3,619,971	-0.25(-0.92%)
Feb 17, 2009	27.07	28.12	26.65	27.70	3,796,144	-0.12(-0.43%)
Feb 13, 2009	27.15	28.17	26.68	27.82	2,685,649	+0.24(+0.86%)
Feb 12, 2009	28.09	28.38	25.29	27.58	8,670,669	-1.40(-4.82%)
Feb 11, 2009	28.89	29.26	28.51	28.97	2,606,553	+0.25(+0.85%)
Feb 10, 2009	29.30	29.76	28.55	28.73	2,761,997	-1.03(-3.47%)
Feb 09, 2009	30.33	30.45	29.57	29.76	1,752,229	-0.51(-1.68%)
Feb 06, 2009	29.28	30.34	29.28	30.27	2,208,042	+0.82(+2.79%)
Feb 05, 2009	28.64	29.65	28.44	29.45	2,023,879	+0.53(+1.84%)
Feb 04, 2009	28.81	29.51	28.59	28.92	2,381,591	+0.09(+0.32%)
Feb 03, 2009	28.64	28.88	28.45	28.82	2,735,080	+0.21(+0.74%)
Feb 02, 2009	28.31	28.92	28.15	28.61	2,709,340	-0.12(-0.41%)
Jan 30, 2009	29.24	29.56	28.49	28.73	0	-0.63(-2.16%)
Jan 29, 2009	29.67	30.06	29.25	29.36	1,836,504	-0.47(-1.56%)
Jan 28, 2009	29.90	30.01	29.47	29.83	2,149,023	+0.44(+1.50%)
Jan 27, 2009	29.67	29.86	29.10	29.39	2,445,456	+0.02(+0.06%)
Jan 26, 2009	29.66	30.01	29.13	29.37	3,068,903	-0.21(-0.71%)
Jan 23, 2009	29.64	30.04	29.14	29.58	3,654,241	-0.43(-1.44%)
Jan 22, 2009	30.19	30.57	29.66	30.01	2,729,136	-0.75(-2.45%)
Jan 21, 2009	29.66	30.82	29.35	30.77	2,672,181	+1.27(+4.30%)
Jan 20, 2009	30.49	30.75	29.45	29.50	2,256,512	-1.46(-4.73%)
Jan 16, 2009	30.84	31.11	30.16	30.96	3,371,090	+0.91(+3.04%)
Jan 15, 2009	29.19	30.52	29.02	30.05	6,807,314	+2.12(+7.60%)
Jan 14, 2009	28.15	28.75	27.80	27.93	2,662,761	-0.67(-2.34%)
Jan 13, 2009	28.23	28.81	28.11	28.59	2,814,311	+0.19(+0.68%)
Jan 12, 2009	28.23	28.60	27.92	28.40	2,536,702	+0.05(+0.18%)
Jan 09, 2009	28.93	28.93	28.25	28.35	2,529,124	-0.43(-1.50%)
Jan 08, 2009	28.97	29.05	28.48	28.78	3,064,659	-0.26(-0.90%)
Jan 07, 2009	28.88	29.79	28.50	29.04	4,284,229	-0.06(-0.20%)
Jan 06, 2009	30.08	30.19	28.70	29.10	2,999,467	-0.63(-2.13%)
Jan 05, 2009	30.08	30.23	29.24	29.74	2,780,507	-0.58(-1.90%)
Jan 02, 2009	30.20	30.44	29.44	30.31	0	+0.58(+1.93%)
Jan 01, 2009	29.41	29.98	28.70	29.74	0	+0.00(+0.00%)
Dec 31, 2008	29.41	29.98	28.70	29.74	2,074,297	+0.65(+2.24%)
Dec 30, 2008	29.08	29.56	28.68	29.08	2,187,482	+0.52(+1.81%)
Dec 29, 2008	28.68	28.92	28.23	28.57	1,462,768	-0.25(-0.85%)
Dec 26, 2008	28.65	28.86	28.53	28.81	792,904	+0.26(+0.92%)
Dec 24, 2008	28.80	28.91	28.44	28.55	592,390	-0.03(-0.09%)
Dec 23, 2008	29.23	29.23	28.31	28.58	1,556,912	-0.17(-0.59%)
Dec 22, 2008	29.30	29.85	28.28	28.75	1,856,336	-0.62(-2.10%)
Dec 19, 2008	30.03	30.87	29.27	29.36	4,039,903	-0.59(-1.98%)
Dec 18, 2008	30.29	30.70	29.74	29.96	2,335,953	-0.10(-0.34%)
Dec 17, 2008	30.83	31.32	29.89	30.06	2,568,674	-1.13(-3.63%)
Dec 16, 2008	30.53	31.31	29.87	31.19	2,727,564	+1.54(+5.19%)
Dec 15, 2008	30.46	30.62	29.26	29.65	1,781,124	-0.43(-1.43%)
Dec 12, 2008	28.70	30.25	28.39	30.08	2,339,872	+1.02(+3.49%)
Dec 11, 2008	30.10	30.83	28.83	29.07	2,759,303	-1.08(-3.59%)
Dec 10, 2008	31.22	31.79	29.89	30.15	3,320,517	-0.74(-2.38%)
Dec 09, 2008	31.33	32.68	30.62	30.89	2,583,944	-1.02(-3.18%)
Dec 08, 2008	32.06	32.87	31.25	31.90	2,893,234	+0.66(+2.11%)
Dec 05, 2008	29.74	31.30	28.92	31.24	2,385,826	+1.26(+4.20%)
Dec 04, 2008	30.12	30.79	29.51	29.98	2,542,048	-0.75(-2.45%)
Dec 03, 2008	30.24	30.93	29.36	30.73	3,560,732	+0.66(+2.19%)
Dec 02, 2008	29.60	30.07	29.04	30.07	2,822,930	+0.83(+2.84%)

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.

Ecolab (NY: ECL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ecolab (NY: ECL )

Historical Prices

Sections

Services