Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	11.36	11.52	11.08	11.13	24,050,058	-0.15(-1.35%)
Sep 29, 2009	11.40	11.67	11.13	11.28	16,345,403	+0.04(+0.31%)
Sep 28, 2009	10.88	11.38	10.80	11.25	15,021,350	+0.45(+4.20%)
Sep 25, 2009	10.78	10.98	10.74	10.80	16,015,146	-0.07(-0.67%)
Sep 24, 2009	11.02	11.13	10.74	10.87	24,946,012	-0.17(-1.54%)
Sep 23, 2009	11.29	11.45	11.02	11.04	26,721,542	-0.32(-2.81%)
Sep 22, 2009	11.34	11.53	11.24	11.36	21,580,920	+0.18(+1.57%)
Sep 21, 2009	11.38	11.40	11.09	11.18	17,789,752	-0.32(-2.75%)
Sep 18, 2009	11.76	11.78	11.47	11.50	22,697,316	-0.18(-1.58%)
Sep 17, 2009	11.79	12.12	11.66	11.68	22,964,232	-0.04(-0.30%)
Sep 16, 2009	11.54	12.01	11.52	11.72	22,939,516	+0.21(+1.80%)
Sep 15, 2009	11.61	11.70	11.39	11.51	16,975,428	-0.06(-0.51%)
Sep 14, 2009	11.20	11.57	11.03	11.57	17,932,836	+0.21(+1.88%)
Sep 11, 2009	11.27	11.44	11.08	11.36	16,612,257	+0.09(+0.83%)
Sep 10, 2009	11.08	11.27	10.80	11.26	19,233,914	+0.16(+1.45%)
Sep 09, 2009	11.01	11.15	10.93	11.10	15,599,389	+0.07(+0.64%)
Sep 08, 2009	10.95	11.07	10.88	11.03	20,940,530	+0.32(+3.03%)
Sep 04, 2009	10.63	10.71	10.48	10.71	13,483,029	+0.13(+1.27%)
Sep 03, 2009	10.38	10.58	10.25	10.57	15,816,364	+0.30(+2.96%)
Sep 02, 2009	10.23	10.44	10.13	10.27	20,255,930	+0.04(+0.40%)
Sep 01, 2009	10.78	10.93	10.21	10.23	32,682,060	-0.82(-7.39%)
Aug 31, 2009	10.94	11.12	10.89	11.04	15,437,733	-0.09(-0.84%)
Aug 28, 2009	11.26	11.26	11.02	11.14	16,073,571	-0.00(-0.03%)
Aug 27, 2009	11.27	11.28	10.82	11.14	20,856,548	-0.07(-0.60%)
Aug 26, 2009	11.33	11.43	11.06	11.21	20,200,428	-0.26(-2.27%)
Aug 25, 2009	11.47	11.74	11.39	11.47	23,413,194	+0.12(+1.06%)
Aug 24, 2009	11.47	11.77	11.28	11.35	19,935,828	-0.04(-0.33%)
Aug 21, 2009	11.04	11.43	11.04	11.38	20,688,912	+0.43(+3.95%)
Aug 20, 2009	10.64	11.02	10.61	10.95	19,647,428	+0.33(+3.11%)
Aug 19, 2009	10.21	10.66	10.14	10.62	22,484,188	+0.24(+2.34%)
Aug 18, 2009	10.07	10.43	10.07	10.38	15,520,987	+0.17(+1.66%)
Aug 17, 2009	10.37	10.43	10.04	10.21	22,251,514	-0.44(-4.09%)
Aug 14, 2009	10.88	10.88	10.48	10.64	14,096,191	-0.25(-2.26%)
Aug 13, 2009	10.65	10.89	10.47	10.89	15,056,336	+0.37(+3.56%)
Aug 12, 2009	10.28	10.62	10.21	10.52	21,036,660	+0.34(+3.33%)
Aug 11, 2009	10.59	10.70	10.17	10.18	20,121,910	-0.46(-4.29%)
Aug 10, 2009	10.73	10.81	10.47	10.63	13,139,060	-0.15(-1.41%)
Aug 07, 2009	10.56	10.94	10.55	10.78	24,494,192	+0.39(+3.74%)
Aug 06, 2009	10.70	10.80	10.19	10.40	27,080,876	-0.44(-4.05%)
Aug 05, 2009	10.78	10.91	10.45	10.83	23,017,092	+0.09(+0.87%)
Aug 04, 2009	10.35	10.77	10.27	10.74	22,926,070	+0.33(+3.20%)
Aug 03, 2009	10.13	10.44	10.10	10.41	22,707,778	+0.48(+4.83%)
Jul 31, 2009	9.861	10.10	9.832	9.928	24,767,330	+0.11(+1.13%)
Jul 30, 2009	9.840	10.11	9.674	9.817	31,791,426	+0.38(+4.00%)
Jul 29, 2009	9.460	9.606	9.358	9.440	14,383,289	-0.20(-2.03%)
Jul 28, 2009	9.641	9.747	9.492	9.636	18,607,900	-0.31(-3.15%)
Jul 27, 2009	10.02	10.21	9.837	9.948	16,339,224	+0.10(+0.98%)
Jul 24, 2009	9.475	9.905	9.463	9.852	6,569	+0.27(+2.84%)
Jul 23, 2009	9.051	9.633	9.001	9.580	35,783,300	+0.53(+5.85%)
Jul 22, 2009	8.864	9.103	8.861	9.051	13,396,656	+0.01(+0.06%)
Jul 21, 2009	9.235	9.255	8.969	9.045	16,650,803	-0.02(-0.23%)
Jul 20, 2009	8.945	9.080	8.928	9.065	13,995,148	+0.16(+1.81%)
Jul 17, 2009	9.016	9.033	8.793	8.904	14,914,863	-0.16(-1.77%)
Jul 16, 2009	8.945	9.159	8.864	9.065	16,454,742	+0.03(+0.32%)
Jul 15, 2009	8.600	9.153	8.600	9.036	25,438,102	+0.47(+5.53%)
Jul 14, 2009	8.580	8.676	8.466	8.562	16,637,244	-0.03(-0.37%)
Jul 13, 2009	8.244	8.603	8.244	8.595	23,704,618	+0.59(+7.42%)
Jul 10, 2009	8.007	8.048	7.802	8.001	17,069,716	-0.08(-0.98%)
Jul 09, 2009	7.992	8.200	7.942	8.080	18,663,756	+0.21(+2.71%)
Jul 08, 2009	8.054	8.200	7.603	7.866	38,958,892	-0.13(-1.61%)
Jul 07, 2009	8.346	8.407	7.983	7.995	23,320,400	-0.44(-5.27%)
Jul 06, 2009	8.241	8.445	8.054	8.440	19,969,560	+0.24(+2.92%)
Jul 02, 2009	8.624	8.624	8.200	8.200	21,110,196	-0.50(-5.78%)
Jul 01, 2009	8.793	8.831	8.635	8.703	21,139,652	-0.07(-0.83%)
Jun 30, 2009	8.750	8.826	8.501	8.776	23,590,030	-0.01(-0.17%)
Jun 29, 2009	8.820	8.855	8.635	8.790	20,929,790	+0.06(+0.70%)
Jun 26, 2009	8.726	8.773	8.624	8.729	29,223,084	-0.04(-0.43%)
Jun 25, 2009	8.662	8.814	8.638	8.767	24,294,592	+0.01(+0.17%)
Jun 24, 2009	8.673	8.899	8.656	8.752	16,254,718	+0.16(+1.84%)
Jun 23, 2009	8.492	8.635	8.437	8.595	29,028,206	+0.16(+1.87%)
Jun 22, 2009	9.004	9.059	8.425	8.437	30,866,042	-0.69(-7.53%)
Jun 19, 2009	8.975	9.168	8.902	9.124	29,838,634	+0.27(+3.11%)
Jun 18, 2009	8.533	8.960	8.498	8.849	23,990,478	+0.36(+4.24%)
Jun 17, 2009	8.600	8.671	8.223	8.489	29,138,390	-0.11(-1.29%)
Jun 16, 2009	8.846	8.943	8.565	8.600	25,524,042	-0.14(-1.64%)
Jun 15, 2009	9.019	9.045	8.720	8.744	19,490,150	-0.35(-3.80%)
Jun 12, 2009	9.343	9.384	8.919	9.089	20,935,968	-0.27(-2.94%)
Jun 11, 2009	9.454	9.562	9.261	9.364	25,885,034	-0.07(-0.77%)
Jun 10, 2009	9.741	9.852	9.364	9.437	28,545,480	-0.22(-2.30%)
Jun 09, 2009	9.586	9.697	9.364	9.659	26,992,110	+0.07(+0.76%)
Jun 08, 2009	9.362	9.703	9.355	9.586	37,012,624	+0.39(+4.23%)
Jun 05, 2009	9.677	9.677	9.071	9.197	28,806,502	-0.17(-1.81%)
Jun 04, 2009	8.922	9.367	8.896	9.367	30,402,860	+0.54(+6.06%)
Jun 03, 2009	9.212	9.241	8.659	8.831	31,867,556	-0.51(-5.51%)
Jun 02, 2009	9.159	9.574	9.159	9.346	26,613,120	+0.13(+1.43%)
Jun 01, 2009	9.340	9.443	9.083	9.214	30,758,128	+0.00(+0.03%)
May 29, 2009	9.168	9.267	8.855	9.212	26,925,980	+0.11(+1.22%)
May 28, 2009	8.744	9.112	8.679	9.100	24,268,304	+0.44(+5.06%)
May 27, 2009	9.165	9.206	8.650	8.662	30,392,530	-0.32(-3.52%)
May 26, 2009	8.723	8.995	8.612	8.978	30,495,706	+0.16(+1.82%)
May 22, 2009	8.943	9.062	8.723	8.817	17,913,670	-0.06(-0.72%)
May 21, 2009	8.662	9.016	8.662	8.881	25,520,974	-0.02(-0.20%)
May 20, 2009	9.428	9.621	8.846	8.899	34,745,236	-0.30(-3.27%)
May 19, 2009	9.089	9.437	8.943	9.200	35,322,580	+0.05(+0.54%)
May 18, 2009	8.785	9.197	8.714	9.150	43,984,100	+0.56(+6.46%)
May 15, 2009	9.089	9.118	8.565	8.595	38,300,524	-0.32(-3.61%)
May 14, 2009	8.378	9.083	8.331	8.916	48,464,936	+0.48(+5.72%)
May 13, 2009	9.147	9.241	8.337	8.434	58,210,064	-1.00(-10.60%)
May 12, 2009	9.738	9.782	9.115	9.434	40,621,084	-0.02(-0.19%)
May 11, 2009	9.960	10.13	9.410	9.451	57,423,948	-0.93(-8.96%)
May 08, 2009	9.562	10.41	9.498	10.38	50,972,116	+1.10(+11.81%)
May 07, 2009	9.802	9.972	9.121	9.285	63,773,092	-0.18(-1.85%)
May 06, 2009	8.308	9.516	8.308	9.460	73,076,712	+1.36(+16.74%)
May 05, 2009	8.241	8.501	7.977	8.103	46,581,884	-0.36(-4.25%)
May 04, 2009	8.118	8.486	7.937	8.463	66,079,696	+0.44(+5.43%)
May 01, 2009	8.425	8.463	7.899	8.027	52,425,892	-0.67(-7.73%)
Apr 30, 2009	8.834	9.147	8.627	8.700	41,125,796	+0.02(+0.24%)
Apr 29, 2009	8.273	8.808	8.144	8.679	35,458,136	+0.62(+7.73%)
Apr 28, 2009	8.045	8.270	7.945	8.056	23,636,540	-0.17(-2.03%)
Apr 27, 2009	8.241	8.402	8.118	8.223	32,599,266	-0.33(-3.86%)
Apr 24, 2009	8.331	8.767	8.176	8.554	46,028,776	+0.31(+3.72%)
Apr 23, 2009	7.650	8.293	7.556	8.247	37,956,892	+0.70(+9.26%)
Apr 22, 2009	7.741	8.027	7.284	7.548	49,625,156	-0.43(-5.35%)
Apr 21, 2009	7.062	8.021	6.945	7.975	41,033,324	+0.58(+7.91%)
Apr 20, 2009	8.042	8.080	7.378	7.390	35,135,112	-0.86(-10.45%)
Apr 17, 2009	8.109	8.437	7.893	8.252	45,751,384	+0.13(+1.62%)
Apr 16, 2009	8.407	8.457	7.863	8.121	36,292,300	-0.12(-1.42%)
Apr 15, 2009	7.630	8.285	7.369	8.238	42,670,472	+0.51(+6.54%)
Apr 14, 2009	8.349	8.600	7.676	7.732	53,660,972	-0.69(-8.16%)
Apr 13, 2009	7.691	8.580	7.606	8.419	40,980,472	+0.52(+6.55%)
Apr 09, 2009	7.571	8.056	7.472	7.901	60,989,560	+0.67(+9.26%)
Apr 08, 2009	7.691	7.890	6.954	7.232	52,715,904	+0.17(+2.36%)
Apr 07, 2009	7.167	7.238	7.039	7.065	35,090,056	-0.27(-3.74%)
Apr 06, 2009	7.229	7.480	7.129	7.340	36,751,892	-0.07(-0.95%)
Apr 03, 2009	7.220	7.530	7.094	7.410	45,277,092	+0.19(+2.63%)
Apr 02, 2009	7.305	7.439	7.144	7.220	51,717,600	+0.37(+5.38%)
Apr 01, 2009	6.354	6.901	6.214	6.852	46,087,192	+0.19(+2.90%)
Mar 31, 2009	6.410	6.808	6.366	6.659	60,506,244	+0.37(+5.91%)
Mar 30, 2009	6.755	6.770	6.217	6.287	44,950,888	-1.08(-14.68%)
Mar 26, 2009	7.135	7.457	6.951	7.369	66,995,304	+0.18(+2.44%)
Mar 25, 2009	6.966	7.211	6.571	7.194	65,153,292	+0.41(+5.99%)
Mar 24, 2009	6.735	7.191	6.638	6.787	58,979,932	-0.38(-5.30%)
Mar 23, 2009	6.653	7.252	6.650	7.167	68,647,632	+1.09(+17.95%)
Mar 20, 2009	6.591	6.700	5.971	6.077	85,076,744	-0.75(-11.01%)
Mar 19, 2009	7.548	7.746	6.495	6.828	85,571,400	-0.65(-8.65%)
Mar 18, 2009	6.407	7.817	6.214	7.475	106,664,632	+1.28(+20.62%)
Mar 17, 2009	5.626	6.214	5.468	6.197	63,677,596	+0.59(+10.54%)
Mar 16, 2009	5.340	6.375	5.191	5.606	101,588,632	+0.42(+8.06%)
Mar 13, 2009	5.115	5.299	4.699	5.188	0	+0.13(+2.54%)
Mar 12, 2009	4.384	5.112	4.188	5.059	84,606,768	+0.59(+13.29%)
Mar 11, 2009	4.536	4.922	4.074	4.465	79,083,736	+0.00(+0.00%)
Mar 10, 2009	3.872	4.486	3.775	4.465	91,650,176	+0.82(+22.36%)
Mar 09, 2009	3.439	3.822	3.369	3.650	59,974,616	+0.08(+2.13%)
Mar 06, 2009	3.612	3.790	3.325	3.573	0	+0.04(+0.99%)
Mar 05, 2009	4.065	4.094	3.346	3.538	102,351,416	-0.77(-17.80%)
Mar 04, 2009	4.234	4.530	3.737	4.305	115,418,536	-0.58(-11.86%)
Mar 02, 2009	5.041	5.515	4.854	4.884	63,426,668	-0.51(-9.53%)
Feb 27, 2009	6.068	6.258	5.170	5.398	0	-1.62(-23.05%)
Feb 26, 2009	6.755	7.165	6.439	7.015	62,705,436	+0.57(+8.80%)
Feb 25, 2009	6.741	6.741	5.989	6.448	39,429,144	-0.37(-5.36%)
Feb 24, 2009	5.951	6.846	5.705	6.814	50,314,820	+0.87(+14.55%)
Feb 23, 2009	6.504	6.574	5.928	5.948	37,767,748	-0.32(-5.09%)
Feb 20, 2009	6.223	6.410	5.682	6.267	60,046,936	-0.23(-3.56%)
Feb 19, 2009	7.208	7.311	6.451	6.498	41,678,416	-0.58(-8.18%)
Feb 18, 2009	7.293	7.378	6.852	7.077	31,439,786	+0.03(+0.46%)
Feb 17, 2009	7.495	7.513	7.039	7.045	36,275,852	-0.79(-10.11%)
Feb 13, 2009	8.097	8.323	7.828	7.837	22,889,220	-0.38(-4.59%)
Feb 12, 2009	7.977	8.290	7.708	8.214	27,926,962	+0.07(+0.83%)
Feb 11, 2009	8.349	8.366	7.846	8.147	24,698,674	+0.10(+1.20%)
Feb 10, 2009	8.735	8.963	7.983	8.051	46,201,496	-1.10(-11.99%)
Feb 09, 2009	9.238	9.466	8.896	9.147	30,919,582	+0.01(+0.13%)
Feb 06, 2009	8.776	9.255	8.776	9.136	38,112,088	+0.15(+1.63%)
Feb 05, 2009	8.527	9.340	8.428	8.989	34,099,780	+0.33(+3.85%)
Feb 04, 2009	8.673	8.983	8.375	8.656	37,070,692	+0.32(+3.79%)
Feb 03, 2009	8.644	8.747	8.290	8.340	30,065,634	-0.16(-1.86%)
Feb 02, 2009	8.261	8.697	8.112	8.498	23,943,492	+0.10(+1.15%)
Jan 30, 2009	8.831	9.068	8.255	8.402	0	-0.38(-4.33%)
Jan 29, 2009	9.185	9.320	8.735	8.782	34,042,544	-0.95(-9.74%)
Jan 28, 2009	8.659	9.966	8.659	9.729	47,890,936	+1.63(+20.20%)
Jan 27, 2009	7.899	8.115	7.682	8.094	25,153,204	+0.28(+3.59%)
Jan 26, 2009	7.945	8.475	7.542	7.814	30,870,186	+0.03(+0.34%)
Jan 23, 2009	7.194	8.010	6.828	7.787	27,707,488	+0.33(+4.43%)
Jan 22, 2009	7.700	8.013	7.176	7.457	45,443,372	-0.80(-9.73%)
Jan 21, 2009	7.170	8.410	7.150	8.261	43,426,584	+1.30(+18.60%)
Jan 20, 2009	7.904	8.083	6.945	6.966	57,828,824	-1.35(-16.24%)
Jan 16, 2009	8.457	8.738	8.045	8.317	0	+0.12(+1.43%)
Jan 15, 2009	8.065	8.676	7.694	8.200	37,247,048	+0.14(+1.78%)
Jan 14, 2009	8.299	8.480	7.796	8.056	38,699,012	-0.52(-6.04%)
Jan 13, 2009	8.568	8.951	8.402	8.574	24,741,902	+0.08(+0.89%)
Jan 12, 2009	9.250	9.314	8.334	8.498	29,397,324	-0.82(-8.82%)
Jan 09, 2009	9.671	9.723	9.241	9.320	19,230,702	-0.37(-3.83%)
Jan 08, 2009	9.630	9.750	9.384	9.691	21,864,738	+0.20(+2.16%)
Jan 07, 2009	10.18	10.18	9.329	9.486	26,740,890	-0.93(-8.90%)
Jan 06, 2009	10.53	10.93	10.31	10.41	32,107,234	+0.04(+0.34%)
Jan 05, 2009	10.57	10.72	10.18	10.38	21,416,854	-0.14(-1.33%)
Jan 02, 2009	10.31	10.60	9.764	10.52	0	+0.32(+3.18%)
Jan 01, 2009	10.14	10.38	9.802	10.19	0	+0.00(+0.00%)
Dec 31, 2008	10.14	10.38	9.802	10.19	18,101,280	+0.07(+0.69%)
Dec 30, 2008	9.685	10.26	9.650	10.12	16,567,569	+0.46(+4.81%)
Dec 29, 2008	9.715	9.940	9.252	9.659	12,814,486	-0.06(-0.60%)
Dec 26, 2008	9.565	10.07	9.554	9.717	7,588,517	+0.21(+2.21%)
Dec 24, 2008	9.214	9.527	9.124	9.507	7,898,109	+0.31(+3.37%)
Dec 23, 2008	9.688	10.11	9.095	9.197	28,596,080	-0.42(-4.35%)
Dec 22, 2008	10.87	10.87	9.331	9.615	36,574,516	-1.32(-12.11%)
Dec 19, 2008	10.65	11.09	10.18	10.94	60,544,776	+0.39(+3.72%)
Dec 18, 2008	9.979	11.29	9.706	10.55	52,183,260	+0.64(+6.43%)
Dec 17, 2008	9.589	10.37	9.577	9.910	34,235,724	-0.16(-1.57%)
Dec 16, 2008	8.916	10.12	8.788	10.07	42,102,324	+1.47(+17.15%)
Dec 15, 2008	9.048	9.171	8.516	8.595	28,891,080	-0.16(-1.84%)
Dec 12, 2008	8.451	8.861	8.334	8.755	30,601,858	-0.04(-0.50%)
Dec 11, 2008	8.954	9.369	8.706	8.799	32,448,510	-0.42(-4.60%)
Dec 10, 2008	9.568	9.694	8.989	9.223	33,271,218	-0.13(-1.44%)
Dec 09, 2008	8.662	10.17	8.662	9.358	53,555,028	+0.58(+6.56%)
Dec 08, 2008	9.264	9.650	8.679	8.782	66,155,848	-0.21(-2.37%)
Dec 05, 2008	7.504	9.062	7.457	8.995	56,481,952	+1.65(+22.45%)
Dec 04, 2008	7.454	7.866	7.205	7.346	30,438,062	-0.32(-4.16%)
Dec 03, 2008	6.974	7.719	6.470	7.665	58,461,808	+0.82(+11.91%)
Dec 02, 2008	7.436	7.574	6.314	6.849	50,542,280	-0.44(-6.06%)
Dec 01, 2008	8.097	8.156	7.200	7.290	41,853,676	-1.12(-13.32%)
Nov 28, 2008	7.714	8.466	7.545	8.410	17,052,424	+0.69(+8.90%)
Nov 26, 2008	6.796	7.834	6.667	7.723	37,819,492	+0.69(+9.77%)
Nov 25, 2008	7.039	7.787	6.489	7.036	53,939,240	+0.31(+4.61%)
Nov 24, 2008	5.708	6.732	5.527	6.726	62,537,672	+1.32(+24.46%)
Nov 21, 2008	5.015	5.442	4.597	5.404	63,648,564	+0.58(+12.14%)
Nov 20, 2008	5.375	5.518	4.597	4.819	86,676,008	-0.74(-13.26%)
Nov 19, 2008	5.901	6.156	5.460	5.556	73,153,784	-0.50(-8.30%)
Nov 18, 2008	6.632	6.662	5.100	6.059	151,420,048	-0.44(-6.79%)
Nov 17, 2008	7.881	7.983	6.501	6.501	46,218,844	-1.73(-21.00%)
Nov 14, 2008	8.334	9.124	8.010	8.229	36,436,728	-0.23(-2.76%)
Nov 13, 2008	8.337	8.606	7.311	8.463	43,797,672	+0.27(+3.36%)
Nov 12, 2008	8.630	8.896	8.042	8.188	28,453,874	-0.75(-8.35%)
Nov 11, 2008	9.580	9.580	8.463	8.934	29,393,408	-0.75(-7.73%)
Nov 10, 2008	10.31	10.82	9.419	9.682	23,841,000	-0.36(-3.58%)
Nov 07, 2008	9.551	10.28	9.425	10.04	24,144,480	+0.61(+6.51%)
Nov 06, 2008	10.21	10.79	9.244	9.428	27,181,522	-1.03(-9.82%)
Nov 05, 2008	10.89	11.74	10.33	10.45	36,540,132	-0.51(-4.67%)
Nov 04, 2008	10.98	11.50	10.49	10.97	45,435,568	+0.40(+3.76%)
Nov 03, 2008	9.834	10.78	9.551	10.57	49,804,272	+0.85(+8.79%)
Oct 31, 2008	9.174	10.24	8.650	9.715	65,454,560	+0.88(+10.00%)
Oct 30, 2008	8.937	9.864	8.188	8.831	71,735,600	+0.19(+2.20%)
Oct 29, 2008	8.773	9.530	8.425	8.641	47,360,152	-0.20(-2.25%)
Oct 28, 2008	8.059	8.866	7.352	8.840	51,622,844	+1.18(+15.47%)
Oct 27, 2008	8.375	8.571	7.650	7.656	43,427,560	-1.06(-12.15%)
Oct 24, 2008	7.311	9.194	7.311	8.714	56,864,420	+0.57(+7.04%)
Oct 23, 2008	8.902	8.998	7.749	8.141	57,950,228	-0.64(-7.32%)
Oct 22, 2008	9.214	9.405	8.507	8.785	30,455,886	-0.76(-7.97%)
Oct 21, 2008	9.378	9.931	9.299	9.545	24,547,828	-0.11(-1.18%)
Oct 20, 2008	8.826	9.767	8.416	9.659	36,509,228	+0.55(+6.07%)
Oct 17, 2008	9.507	9.905	9.042	9.106	53,024,072	-0.93(-9.24%)
Oct 16, 2008	10.14	10.33	8.399	10.03	53,815,400	+0.04(+0.41%)
Oct 15, 2008	10.83	11.01	9.609	9.992	48,853,704	-1.11(-9.96%)
Oct 14, 2008	11.97	12.68	10.66	11.10	64,852,708	-0.04(-0.37%)
Oct 13, 2008	9.504	11.25	9.074	11.14	66,939,264	+2.29(+25.92%)
Oct 10, 2008	7.843	9.077	7.706	8.846	108,165,720	+0.66(+8.04%)
Oct 09, 2008	8.454	8.618	7.746	8.188	234,743,968	+0.29(+3.70%)
Oct 08, 2008	8.583	9.902	7.533	7.896	82,405,544	-2.89(-26.77%)
Oct 07, 2008	13.00	13.25	10.78	10.78	35,935,440	-2.18(-16.81%)
Oct 06, 2008	12.38	13.38	11.77	12.96	38,054,584	+0.64(+5.20%)
Oct 03, 2008	12.82	13.74	12.26	12.32	0	+0.34(+2.86%)
Oct 02, 2008	13.83	13.83	10.78	11.98	82,266,200	-2.10(-14.93%)

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.

MetLife (NY: MET )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

MetLife (NY: MET )

Historical Prices

Sections

Services