Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	11.84	11.87	11.66	11.70	168,436,800	-0.20(-1.64%)
Aug 30, 2010	12.09	12.13	11.88	11.90	111,086,368	-0.27(-2.23%)
Aug 27, 2010	12.08	12.27	11.80	12.17	204,117,456	+0.13(+1.04%)
Aug 26, 2010	12.32	12.33	12.00	12.04	104,965,968	-0.20(-1.62%)
Aug 25, 2010	12.10	12.31	12.04	12.24	94,611,472	+0.05(+0.41%)
Aug 24, 2010	12.29	12.37	12.18	12.19	113,334,760	-0.20(-1.58%)
Aug 23, 2010	12.53	12.57	12.32	12.39	108,596,384	-0.14(-1.11%)
Aug 20, 2010	12.53	12.59	12.43	12.53	143,684,032	+0.01(+0.05%)
Aug 19, 2010	12.57	12.67	12.46	12.52	241,179,936	-0.46(-3.52%)
Aug 18, 2010	12.94	13.10	12.90	12.98	85,033,784	+0.04(+0.31%)
Aug 17, 2010	13.06	13.16	12.92	12.94	91,743,304	+0.04(+0.31%)
Aug 16, 2010	12.68	12.96	12.66	12.90	73,455,776	+0.21(+1.67%)
Aug 13, 2010	12.80	12.91	12.68	12.68	86,633,320	-0.20(-1.54%)
Aug 12, 2010	12.70	13.07	12.64	12.88	130,687,560	+0.02(+0.13%)
Aug 11, 2010	12.94	12.97	12.78	12.87	149,461,216	-0.26(-1.99%)
Aug 10, 2010	13.32	13.36	13.05	13.13	205,668,016	-0.55(-4.02%)
Aug 09, 2010	13.77	13.77	13.52	13.68	69,549,816	+0.00(+0.00%)
Aug 06, 2010	13.55	13.78	13.52	13.68	76,743,248	-0.01(-0.10%)
Aug 05, 2010	13.67	13.77	13.55	13.69	67,435,112	-0.04(-0.29%)
Aug 04, 2010	13.78	13.82	13.55	13.73	129,267,800	+0.01(+0.09%)
Aug 03, 2010	13.81	13.82	13.61	13.72	92,633,720	-0.18(-1.32%)
Aug 02, 2010	13.74	13.99	13.63	13.90	76,401,984	+0.36(+2.67%)
Jul 30, 2010	13.65	13.75	13.53	13.54	102,523,272	-0.28(-2.04%)
Jul 29, 2010	14.06	14.12	13.65	13.82	127,484,808	-0.20(-1.41%)
Jul 28, 2010	14.23	14.26	14.00	14.02	78,541,552	-0.16(-1.16%)
Jul 27, 2010	14.25	14.29	14.06	14.19	82,109,920	-0.09(-0.60%)
Jul 26, 2010	14.25	14.29	14.07	14.27	77,447,384	+0.01(+0.09%)
Jul 23, 2010	14.23	14.28	14.02	14.26	94,490,576	-0.06(-0.41%)
Jul 22, 2010	14.03	14.45	14.03	14.32	113,359,232	+0.34(+2.45%)
Jul 21, 2010	14.18	14.23	13.92	13.98	110,158,392	-0.26(-1.80%)
Jul 20, 2010	13.91	14.28	13.87	14.23	110,057,512	+0.04(+0.28%)
Jul 19, 2010	13.92	14.21	13.91	14.19	96,407,816	+0.37(+2.71%)
Jul 16, 2010	14.09	14.12	13.80	13.82	122,383,488	-0.32(-2.28%)
Jul 15, 2010	14.03	14.19	13.81	14.14	180,281,632	+0.10(+0.70%)
Jul 14, 2010	14.50	14.63	13.99	14.04	302,636,672	+0.23(+1.67%)
Jul 13, 2010	13.79	14.65	13.69	13.81	155,443,024	+0.29(+2.14%)
Jul 12, 2010	13.35	13.57	13.34	13.52	85,934,128	+0.22(+1.63%)
Jul 09, 2010	13.19	13.33	13.12	13.31	80,386,464	+0.09(+0.70%)
Jul 08, 2010	13.37	13.38	13.04	13.21	99,499,328	-0.03(-0.21%)
Jul 07, 2010	12.79	13.26	12.75	13.24	109,143,672	+0.43(+3.40%)
Jul 06, 2010	12.85	12.99	12.65	12.81	92,287,448	+0.18(+1.46%)
Jul 02, 2010	12.63	12.73	12.46	12.62	88,377,960	-0.03(-0.26%)
Jul 01, 2010	12.77	12.89	12.49	12.65	134,436,800	-0.13(-1.03%)
Jun 30, 2010	12.95	13.17	12.75	12.79	97,771,416	-0.22(-1.72%)
Jun 29, 2010	13.15	13.18	12.92	13.01	119,883,288	-0.16(-1.21%)
Jun 25, 2010	13.41	13.42	13.08	13.17	144,039,968	-0.19(-1.41%)
Jun 24, 2010	13.55	13.67	13.28	13.36	94,320,888	-0.32(-2.35%)
Jun 23, 2010	13.77	13.82	13.58	13.68	93,329,480	-0.11(-0.81%)
Jun 22, 2010	13.89	14.02	13.71	13.79	89,460,496	-0.14(-0.99%)
Jun 21, 2010	14.25	14.26	13.84	13.93	74,446,152	-0.14(-0.98%)
Jun 18, 2010	14.17	14.23	13.92	14.07	98,684,768	-0.08(-0.56%)
Jun 17, 2010	14.19	14.26	13.94	14.15	56,683,980	+0.02(+0.14%)
Jun 16, 2010	14.07	14.23	13.94	14.13	66,711,988	+0.01(+0.04%)
Jun 15, 2010	13.88	14.17	13.81	14.12	94,367,680	+0.39(+2.82%)
Jun 14, 2010	13.77	13.90	13.69	13.73	104,756,688	+0.16(+1.21%)
Jun 11, 2010	13.35	13.64	13.33	13.57	75,291,872	+0.06(+0.44%)
Jun 10, 2010	13.38	13.54	13.31	13.51	86,958,416	+0.41(+3.11%)
Jun 09, 2010	13.40	13.54	13.06	13.10	89,678,472	-0.16(-1.24%)
Jun 08, 2010	13.29	13.30	12.98	13.27	138,951,584	-0.08(-0.63%)
Jun 07, 2010	13.77	13.82	13.31	13.35	99,435,896	-0.42(-3.04%)
Jun 04, 2010	14.16	14.20	13.67	13.77	103,319,552	-0.63(-4.36%)
Jun 03, 2010	14.43	14.46	14.12	14.40	83,079,840	+0.06(+0.41%)
Jun 02, 2010	14.06	14.35	13.91	14.34	93,269,992	+0.41(+2.97%)
Jun 01, 2010	14.00	14.29	13.89	13.92	86,959,240	-0.16(-1.12%)
May 28, 2010	14.30	14.30	13.96	14.08	110,610,984	-0.22(-1.56%)
May 27, 2010	13.91	14.33	13.88	14.30	126,578,824	+0.70(+5.12%)
May 26, 2010	13.87	14.13	13.61	13.61	130,062,784	-0.10(-0.72%)
May 25, 2010	13.23	13.72	13.17	13.71	146,213,344	+0.12(+0.87%)
May 24, 2010	13.77	13.95	13.55	13.59	85,808,544	-0.16(-1.14%)
May 21, 2010	13.42	13.92	13.27	13.74	170,024,112	+0.08(+0.56%)
May 20, 2010	13.65	13.96	13.56	13.67	161,974,352	-0.53(-3.75%)
May 19, 2010	14.15	14.27	13.80	14.20	136,161,584	+0.11(+0.79%)
May 18, 2010	14.55	14.61	14.02	14.09	116,496,256	-0.39(-2.68%)
May 17, 2010	14.30	14.49	14.07	14.48	98,283,888	+0.09(+0.59%)
May 14, 2010	14.59	14.60	14.15	14.39	127,060,704	-0.40(-2.71%)
May 13, 2010	15.14	15.23	14.70	14.79	94,413,256	-0.39(-2.55%)
May 12, 2010	14.86	15.21	14.78	15.18	126,716,184	+0.53(+3.64%)
May 11, 2010	15.01	15.03	14.53	14.65	156,227,440	-0.18(-1.20%)
May 10, 2010	14.66	14.83	14.57	14.82	171,251,824	+0.82(+5.82%)
May 07, 2010	13.98	14.27	13.45	14.01	211,996,416	-0.13(-0.93%)
May 06, 2010	14.56	14.71	13.08	14.14	244,272,976	-0.44(-2.99%)
May 05, 2010	14.56	14.71	14.40	14.58	147,276,048	-0.15(-1.02%)
May 04, 2010	14.97	14.98	14.62	14.73	138,931,888	-0.46(-3.01%)
May 03, 2010	15.00	15.30	14.95	15.18	84,945,768	+0.27(+1.84%)
Apr 30, 2010	15.31	15.31	14.89	14.91	125,410,456	-0.42(-2.77%)
Apr 29, 2010	15.23	15.35	15.21	15.33	90,458,256	+0.15(+0.99%)
Apr 28, 2010	15.28	15.31	14.95	15.18	167,031,552	-0.06(-0.39%)
Apr 27, 2010	15.49	15.58	15.21	15.24	120,910,000	-0.31(-1.97%)
Apr 26, 2010	15.72	15.75	15.54	15.55	88,384,152	-0.14(-0.92%)
Apr 23, 2010	15.63	15.71	15.49	15.69	87,277,792	+0.03(+0.21%)
Apr 22, 2010	15.37	15.71	15.22	15.66	112,817,208	+0.12(+0.80%)
Apr 21, 2010	15.73	15.75	15.37	15.54	113,178,720	-0.21(-1.33%)
Apr 20, 2010	15.80	15.83	15.60	15.74	101,051,632	+0.08(+0.50%)
Apr 19, 2010	15.61	15.69	15.37	15.67	109,213,560	+0.05(+0.33%)
Apr 16, 2010	15.71	15.77	15.52	15.61	157,751,072	-0.20(-1.24%)
Apr 15, 2010	15.56	15.91	15.54	15.81	169,679,392	+0.46(+2.98%)
Apr 14, 2010	15.39	15.46	15.19	15.35	244,572,576	+0.49(+3.29%)
Apr 13, 2010	14.79	14.90	14.67	14.86	186,460,768	+0.15(+1.02%)
Apr 12, 2010	14.81	14.84	14.65	14.71	75,471,600	-0.01(-0.05%)
Apr 09, 2010	14.62	14.73	14.60	14.72	69,747,048	+0.16(+1.08%)
Apr 08, 2010	14.61	14.63	14.47	14.56	62,364,408	-0.09(-0.62%)
Apr 07, 2010	14.64	14.80	14.52	14.65	95,798,240	+0.03(+0.22%)
Apr 06, 2010	14.64	14.67	14.53	14.62	72,085,304	-0.12(-0.84%)
Apr 05, 2010	14.67	14.79	14.58	14.75	53,530,220	+0.13(+0.89%)
Apr 01, 2010	14.62	14.62	14.62	14.62	69,689,392	+0.07(+0.45%)
Mar 31, 2010	14.57	14.69	14.49	14.55	70,445,752	-0.03(-0.22%)
Mar 30, 2010	14.62	14.71	14.48	14.58	57,784,896	+0.01(+0.04%)
Mar 29, 2010	14.63	14.68	14.53	14.58	52,762,512	+0.06(+0.40%)
Mar 26, 2010	14.64	14.75	14.41	14.52	70,010,216	-0.07(-0.49%)
Mar 25, 2010	14.81	14.84	14.56	14.59	80,343,768	-0.05(-0.36%)
Mar 24, 2010	14.71	14.80	14.57	14.64	83,842,600	-0.16(-1.07%)
Mar 23, 2010	14.62	14.85	14.60	14.80	99,060,696	+0.28(+1.94%)
Mar 22, 2010	14.28	14.56	14.26	14.52	72,477,456	+0.16(+1.13%)
Mar 19, 2010	14.52	14.62	14.24	14.36	119,488,768	-0.14(-0.93%)
Mar 18, 2010	14.48	14.59	14.37	14.49	83,364,304	-0.03(-0.19%)
Mar 17, 2010	14.40	14.59	14.30	14.52	119,166,216	+0.15(+1.06%)
Mar 16, 2010	13.86	14.39	13.84	14.37	188,440,336	+0.55(+3.97%)
Mar 15, 2010	13.81	13.92	13.74	13.82	52,624,912	-0.07(-0.47%)
Mar 12, 2010	13.91	13.95	13.83	13.88	60,649,964	+0.01(+0.09%)
Mar 11, 2010	13.80	13.88	13.70	13.87	82,387,000	+0.04(+0.28%)
Mar 10, 2010	13.68	13.90	13.65	13.83	89,519,592	+0.16(+1.19%)
Mar 09, 2010	13.50	13.84	13.49	13.67	127,394,480	+0.11(+0.82%)
Mar 08, 2010	13.58	13.63	13.51	13.56	54,729,560	-0.01(-0.10%)
Mar 05, 2010	13.49	13.60	13.35	13.57	70,295,664	+0.17(+1.27%)
Mar 04, 2010	13.45	13.45	13.23	13.40	96,129,256	+0.01(+0.05%)
Mar 03, 2010	13.55	13.59	13.34	13.39	76,458,720	-0.12(-0.86%)
Mar 02, 2010	13.70	13.77	13.43	13.51	90,956,328	-0.11(-0.83%)
Mar 01, 2010	13.50	13.67	13.46	13.62	78,310,720	+0.22(+1.66%)
Feb 26, 2010	13.45	13.50	13.34	13.40	73,219,352	-0.07(-0.48%)
Feb 25, 2010	13.30	13.49	13.20	13.47	74,724,208	-0.05(-0.34%)
Feb 24, 2010	13.39	13.58	13.38	13.51	78,219,640	+0.20(+1.53%)
Feb 23, 2010	13.60	13.68	13.24	13.31	95,306,936	-0.31(-2.31%)
Feb 22, 2010	13.68	13.68	13.48	13.62	59,313,260	+0.03(+0.24%)
Feb 19, 2010	13.53	13.69	13.43	13.59	62,454,364	-0.01(-0.10%)
Feb 18, 2010	13.47	13.61	13.41	13.60	65,222,596	+0.12(+0.87%)
Feb 17, 2010	13.62	13.62	13.40	13.49	72,436,640	-0.04(-0.29%)
Feb 16, 2010	13.46	13.61	13.41	13.53	105,813,808	+0.19(+1.42%)
Feb 12, 2010	13.03	13.34	13.34	13.34	139,573,168	+0.24(+1.84%)
Feb 11, 2010	12.81	13.19	12.76	13.09	90,116,656	+0.24(+1.88%)
Feb 10, 2010	12.79	12.97	12.70	12.85	86,141,480	+0.03(+0.20%)
Feb 09, 2010	12.82	12.98	12.69	12.83	106,008,264	+0.20(+1.55%)
Feb 08, 2010	12.72	12.92	12.60	12.63	95,804,104	-0.08(-0.62%)
Feb 05, 2010	12.47	12.78	12.40	12.71	135,900,752	+0.29(+2.37%)
Feb 04, 2010	12.77	12.78	12.37	12.42	139,211,248	-0.43(-3.35%)
Feb 03, 2010	12.91	12.98	12.71	12.85	69,744,064	-0.05(-0.36%)
Feb 02, 2010	12.74	12.98	12.67	12.89	95,619,696	+0.19(+1.53%)
Feb 01, 2010	12.61	12.79	12.59	12.70	77,597,360	+0.14(+1.08%)
Jan 29, 2010	13.04	13.10	12.50	12.56	148,325,648	-0.34(-2.61%)
Jan 28, 2010	13.15	13.20	12.74	12.90	118,806,272	-0.21(-1.58%)
Jan 27, 2010	12.95	13.17	12.84	13.11	115,671,080	+0.16(+1.20%)
Jan 26, 2010	13.07	13.20	12.92	12.95	100,776,864	-0.21(-1.57%)
Jan 25, 2010	13.11	13.33	13.04	13.16	110,034,976	+0.27(+2.06%)
Jan 22, 2010	13.45	13.46	12.83	12.89	179,593,216	-0.60(-4.46%)
Jan 21, 2010	13.70	13.80	13.39	13.50	113,502,576	-0.16(-1.14%)
Jan 20, 2010	13.59	13.69	13.50	13.65	101,340,408	+0.02(+0.14%)
Jan 19, 2010	13.53	13.71	13.50	13.63	127,062,744	+0.16(+1.20%)
Jan 15, 2010	13.85	13.47	13.47	13.47	305,871,424	-0.44(-3.17%)
Jan 14, 2010	13.67	13.96	13.63	13.91	233,002,144	+0.34(+2.48%)
Jan 13, 2010	13.42	13.65	13.24	13.57	110,220,848	+0.23(+1.71%)
Jan 12, 2010	13.52	13.53	13.20	13.35	108,006,632	-0.22(-1.63%)
Jan 11, 2010	13.67	13.70	13.48	13.57	78,822,248	+0.08(+0.58%)
Jan 08, 2010	13.30	13.53	13.21	13.49	74,483,616	+0.15(+1.12%)
Jan 07, 2010	13.42	13.44	13.17	13.34	83,387,224	-0.13(-0.96%)
Jan 06, 2010	13.48	13.55	13.39	13.47	61,803,600	-0.05(-0.34%)
Jan 05, 2010	13.56	13.59	13.34	13.52	80,850,256	-0.01(-0.05%)
Jan 04, 2010	13.46	13.62	13.42	13.52	73,798,104	+0.31(+2.35%)
Dec 31, 2009	13.34	13.21	13.21	13.21	40,811,764	-0.12(-0.92%)
Dec 30, 2009	13.11	13.34	13.11	13.33	40,544,488	+0.12(+0.92%)
Dec 29, 2009	13.22	13.26	13.10	13.21	45,272,440	+0.07(+0.50%)
Dec 28, 2009	13.22	13.28	13.06	13.15	42,270,004	-0.02(-0.15%)
Dec 24, 2009	13.08	13.18	13.07	13.17	18,822,386	+0.15(+1.14%)
Dec 23, 2009	12.99	13.11	12.97	13.02	47,179,420	+0.04(+0.30%)
Dec 22, 2009	13.05	13.15	12.92	12.98	55,625,224	-0.03(-0.25%)
Dec 21, 2009	12.94	13.17	12.30	13.01	87,823,952	+0.30(+2.34%)
Dec 18, 2009	12.44	12.76	12.37	12.71	152,849,680	+0.36(+2.94%)
Dec 17, 2009	12.46	12.49	12.35	12.35	80,686,456	-0.20(-1.60%)
Dec 16, 2009	12.63	12.82	12.49	12.55	149,184,032	-0.27(-2.12%)
Dec 15, 2009	12.85	12.99	12.74	12.82	66,620,240	-0.12(-0.90%)
Dec 14, 2009	12.98	13.02	12.89	12.94	55,118,584	+0.05(+0.40%)
Dec 11, 2009	13.08	13.10	12.83	12.89	60,442,092	-0.16(-1.24%)
Dec 10, 2009	13.06	13.69	12.97	13.05	66,727,320	+0.09(+0.70%)
Dec 09, 2009	12.95	13.00	12.76	12.96	82,822,728	+0.01(+0.10%)
Dec 08, 2009	13.11	13.13	12.82	12.95	98,811,136	-0.25(-1.87%)
Dec 07, 2009	13.09	13.28	13.07	13.19	72,684,624	-0.06(-0.44%)
Dec 04, 2009	13.07	13.33	13.05	13.25	133,251,512	+0.38(+2.97%)
Dec 03, 2009	12.80	13.00	12.76	12.87	76,836,288	+0.10(+0.76%)
Dec 02, 2009	12.76	12.85	12.66	12.77	55,232,252	+0.04(+0.30%)
Dec 01, 2009	12.60	12.75	12.60	12.73	72,925,584	+0.30(+2.40%)
Nov 30, 2009	12.38	12.47	12.30	12.43	75,037,728	+0.06(+0.47%)
Nov 27, 2009	12.25	12.47	12.19	12.38	55,201,216	-0.15(-1.19%)
Nov 25, 2009	12.62	12.63	12.49	12.52	72,124,352	-0.03(-0.26%)
Nov 24, 2009	12.59	12.63	12.47	12.56	80,959,712	-0.01(-0.05%)
Nov 23, 2009	12.62	12.63	12.51	12.56	66,391,692	+0.10(+0.83%)
Nov 20, 2009	12.41	12.50	12.36	12.46	75,877,896	-0.04(-0.31%)
Nov 19, 2009	12.56	12.56	12.27	12.50	167,757,232	-0.53(-4.08%)
Nov 18, 2009	13.11	13.13	12.95	13.03	66,483,176	-0.13(-0.98%)
Nov 17, 2009	13.02	13.18	12.95	13.16	58,006,340	+0.06(+0.45%)
Nov 16, 2009	13.02	13.16	12.96	13.10	100,014,880	+0.27(+2.07%)
Nov 13, 2009	12.75	12.92	12.68	12.84	67,892,728	+0.09(+0.71%)
Nov 12, 2009	12.81	13.28	12.71	12.74	118,532,984	-0.10(-0.81%)
Nov 11, 2009	12.73	12.89	12.72	12.85	94,710,896	+0.22(+1.74%)
Nov 10, 2009	12.58	12.75	12.58	12.63	91,879,944	+0.03(+0.21%)
Nov 09, 2009	12.40	12.60	12.38	12.60	79,303,904	+0.34(+2.80%)
Nov 06, 2009	12.18	12.38	12.14	12.26	68,204,712	+0.03(+0.21%)
Nov 05, 2009	12.12	12.37	12.06	12.23	102,130,488	+0.19(+1.61%)
Nov 04, 2009	12.05	12.19	11.98	12.04	132,515,920	+0.15(+1.25%)
Nov 03, 2009	11.97	11.99	11.77	11.89	158,029,696	-0.33(-2.68%)
Nov 02, 2009	12.24	12.31	12.05	12.22	98,978,816	-0.06(-0.52%)
Oct 30, 2009	12.41	12.43	12.05	12.28	143,578,816	-0.07(-0.57%)
Oct 29, 2009	12.32	12.47	12.28	12.35	120,272,256	+0.12(+1.00%)
Oct 28, 2009	12.60	12.69	12.22	12.23	136,226,800	-0.46(-3.60%)
Oct 27, 2009	12.86	12.94	12.64	12.69	105,935,784	-0.06(-0.45%)
Oct 26, 2009	12.71	12.88	12.57	12.74	98,011,800	+0.03(+0.25%)
Oct 23, 2009	12.78	13.11	12.60	12.71	128,648,760	-0.22(-1.69%)
Oct 22, 2009	12.77	12.97	12.61	12.93	103,675,400	+0.17(+1.31%)
Oct 21, 2009	12.96	13.12	12.64	12.76	137,149,392	-0.21(-1.59%)
Oct 20, 2009	12.96	13.23	12.92	12.97	105,476,608	-0.15(-1.13%)
Oct 19, 2009	13.04	13.16	12.88	13.12	105,959,064	+0.15(+1.14%)
Oct 16, 2009	13.16	13.22	12.87	12.97	117,881,256	-0.31(-2.37%)
Oct 15, 2009	13.37	13.45	13.20	13.28	125,234,280	-0.10(-0.77%)
Oct 14, 2009	13.66	13.67	13.36	13.39	256,376,016	+0.22(+1.66%)
Oct 13, 2009	13.18	13.30	13.08	13.17	180,060,784	+0.06(+0.44%)
Oct 12, 2009	13.15	13.27	13.01	13.11	101,212,456	+0.15(+1.14%)
Oct 09, 2009	12.75	13.06	12.73	12.96	87,048,328	+0.19(+1.46%)
Oct 08, 2009	12.69	12.84	12.53	12.78	115,445,368	+0.08(+0.66%)
Oct 07, 2009	12.62	12.77	12.51	12.69	77,038,480	+0.08(+0.61%)
Oct 06, 2009	12.40	12.71	12.39	12.62	115,393,512	+0.34(+2.77%)
Oct 05, 2009	12.29	12.38	12.18	12.28	88,114,984	+0.08(+0.68%)
Oct 02, 2009	12.18	12.35	12.18	12.19	90,525,944	+0.04(+0.37%)
Oct 01, 2009	12.53	12.55	12.14	12.15	109,876,016	-0.43(-3.42%)
Sep 30, 2009	12.60	12.72	12.37	12.58	100,711,864	+0.06(+0.46%)
Sep 29, 2009	12.64	12.71	12.49	12.52	65,393,652	-0.17(-1.32%)
Sep 28, 2009	12.47	12.81	12.47	12.69	58,835,536	+0.24(+1.91%)
Sep 25, 2009	12.50	12.59	12.40	12.45	61,427,492	-0.11(-0.87%)
Sep 24, 2009	12.79	12.85	12.50	12.56	81,440,040	-0.22(-1.71%)
Sep 23, 2009	12.62	13.01	12.60	12.78	112,241,040	+0.22(+1.79%)
Sep 22, 2009	12.62	12.68	12.50	12.55	59,367,356	-0.01(-0.05%)
Sep 21, 2009	12.51	12.70	12.48	12.56	56,221,520	-0.01(-0.10%)
Sep 18, 2009	12.55	12.66	12.45	12.57	83,234,584	+0.10(+0.77%)
Sep 17, 2009	12.62	12.78	12.35	12.47	100,507,600	-0.15(-1.22%)
Sep 16, 2009	12.66	12.69	12.49	12.63	76,907,616	+0.06(+0.51%)
Sep 15, 2009	12.56	12.66	12.44	12.56	74,963,328	+0.12(+0.98%)
Sep 14, 2009	12.41	12.53	12.39	12.44	81,467,048	-0.10(-0.77%)
Sep 11, 2009	12.79	12.82	12.45	12.54	92,444,856	-0.16(-1.27%)
Sep 10, 2009	12.78	12.91	12.63	12.70	76,959,672	-0.11(-0.85%)
Sep 09, 2009	12.73	12.95	12.60	12.81	75,906,872	+0.08(+0.66%)
Sep 08, 2009	12.78	12.85	12.56	12.73	70,923,840	+0.10(+0.81%)
Sep 04, 2009	12.49	12.65	12.39	12.62	73,562,584	+0.14(+1.13%)
Sep 03, 2009	12.60	12.62	12.36	12.48	73,898,952	-0.03(-0.26%)
Sep 02, 2009	12.61	12.74	12.51	12.51	64,682,288	-0.16(-1.27%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services