Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.101	8.244	8.097	8.101	90,988,976	-0.11(-1.34%)
May 27, 2010	8.137	8.221	8.084	8.211	82,665,664	+0.17(+2.07%)
May 26, 2010	8.104	8.141	8.008	8.044	32,016	-0.06(-0.78%)
May 25, 2010	8.031	8.131	7.927	8.107	58,054	-0.04(-0.45%)
May 24, 2010	8.237	8.251	8.101	8.144	90,049,032	-0.14(-1.69%)
May 21, 2010	8.121	8.291	8.121	8.284	162,795,904	-0.04(-0.44%)
May 20, 2010	8.341	8.397	8.307	8.321	97,168	-0.20(-2.39%)
May 19, 2010	8.511	8.571	8.434	8.524	92,373,752	-0.01(-0.08%)
May 18, 2010	8.621	8.634	8.437	8.531	86,015	-0.06(-0.70%)
May 17, 2010	8.484	8.631	8.431	8.591	89,737,336	+0.12(+1.46%)
May 14, 2010	8.467	8.594	8.394	8.467	113,408,584	-0.11(-1.32%)
May 13, 2010	8.601	8.657	8.541	8.581	68,828,008	+0.01(+0.08%)
May 12, 2010	8.577	8.631	8.521	8.574	87,967,368	+0.03(+0.31%)
May 11, 2010	8.554	8.604	8.501	8.547	12,826	-0.01(-0.12%)
May 10, 2010	8.537	8.597	8.467	8.557	122,494,704	+0.19(+2.27%)
May 07, 2010	8.404	8.497	8.257	8.367	154,079,744	-0.01(-0.16%)
May 06, 2010	8.417	8.581	8.014	8.381	203,212,960	-0.28(-3.27%)
May 05, 2010	8.641	8.677	8.581	8.664	100,449,904	+0.03(+0.35%)
May 04, 2010	8.774	8.811	8.584	8.634	46,892	-0.13(-1.45%)
May 03, 2010	8.747	8.811	8.691	8.761	81,222,552	+0.07(+0.84%)
Apr 30, 2010	8.737	8.834	8.684	8.687	101,215,840	-0.03(-0.31%)
Apr 29, 2010	8.694	8.767	8.647	8.714	76,892,800	+0.08(+0.89%)
Apr 28, 2010	8.667	8.701	8.544	8.637	102,468,640	-0.01(-0.15%)
Apr 27, 2010	8.734	8.771	8.627	8.651	41,729	-0.11(-1.22%)
Apr 26, 2010	8.744	8.806	8.737	8.757	53,339,776	+0.01(+0.08%)
Apr 23, 2010	8.724	8.764	8.664	8.751	84,062,976	-0.01(-0.08%)
Apr 22, 2010	8.697	8.771	8.597	8.757	98,827,144	-0.02(-0.27%)
Apr 21, 2010	8.914	8.917	8.714	8.781	781,722	-0.11(-1.20%)
Apr 20, 2010	8.807	8.914	8.787	8.887	103,770	+0.09(+1.06%)
Apr 19, 2010	8.697	8.817	8.651	8.794	99,892,712	+0.15(+1.74%)
Apr 16, 2010	8.734	8.784	8.637	8.644	95,958,184	-0.10(-1.18%)
Apr 15, 2010	8.721	8.767	8.681	8.747	83,967,368	+0.00(+0.00%)
Apr 14, 2010	8.724	8.747	8.672	8.747	83,147,872	+0.01(+0.15%)
Apr 13, 2010	8.774	8.811	8.674	8.734	114,037,288	-0.06(-0.68%)
Apr 12, 2010	8.857	8.891	8.781	8.794	68,813,464	-0.02(-0.23%)
Apr 09, 2010	8.704	8.837	8.687	8.814	119,233,312	+0.14(+1.61%)
Apr 08, 2010	8.537	8.687	8.534	8.674	109,621,088	+0.12(+1.44%)
Apr 07, 2010	8.667	8.677	8.494	8.551	94,097,952	-0.08(-0.93%)
Apr 06, 2010	8.618	8.645	8.578	8.631	65,134,552	+0.04(+0.42%)
Apr 05, 2010	8.627	8.647	8.572	8.595	73,077,128	+0.03(+0.34%)
Apr 01, 2010	8.545	8.565	8.565	8.565	62,668,544	+0.09(+1.04%)
Mar 31, 2010	8.496	8.542	8.447	8.477	111,896,624	-0.04(-0.42%)
Mar 30, 2010	8.604	8.637	8.477	8.513	159,282,864	-0.18(-2.11%)
Mar 29, 2010	8.644	8.716	8.627	8.696	61,790,056	+0.09(+1.03%)
Mar 26, 2010	8.585	8.693	8.565	8.608	55,057,708	+0.03(+0.34%)
Mar 25, 2010	8.670	8.673	8.565	8.578	73,446,152	-0.04(-0.42%)
Mar 24, 2010	8.667	8.693	8.568	8.614	62,254,616	-0.10(-1.09%)
Mar 23, 2010	8.686	8.716	8.637	8.709	55,286,960	+0.10(+1.22%)
Mar 22, 2010	8.591	8.706	8.555	8.604	74,803,240	-0.00(-0.04%)
Mar 19, 2010	8.591	8.631	8.526	8.608	109,336,616	+0.06(+0.69%)
Mar 18, 2010	8.516	8.559	8.496	8.549	51,853,128	+0.05(+0.62%)
Mar 17, 2010	8.513	8.526	8.480	8.496	55,189,048	+0.02(+0.19%)
Mar 16, 2010	8.483	8.526	8.434	8.480	53,707,988	+0.02(+0.27%)
Mar 15, 2010	8.440	8.463	8.427	8.457	61,942,472	+0.05(+0.62%)
Mar 12, 2010	8.427	8.440	8.335	8.404	54,317,368	+0.01(+0.08%)
Mar 11, 2010	8.339	8.398	8.299	8.398	66,346,656	+0.04(+0.51%)
Mar 10, 2010	8.401	8.436	8.322	8.355	71,749,000	-0.03(-0.35%)
Mar 09, 2010	8.312	8.440	8.299	8.385	132,497,896	+0.09(+1.11%)
Mar 08, 2010	8.217	8.319	8.168	8.293	75,201,304	+0.10(+1.16%)
Mar 05, 2010	8.211	8.217	8.142	8.198	85,238,320	+0.01(+0.12%)
Mar 04, 2010	8.165	8.201	8.135	8.188	87,584,648	+0.02(+0.28%)
Mar 03, 2010	8.211	8.211	8.139	8.165	63,087,384	+0.00(+0.04%)
Mar 02, 2010	8.201	8.221	8.106	8.162	101,823,352	-0.04(-0.48%)
Mar 01, 2010	8.171	8.224	8.145	8.201	75,923,896	+0.06(+0.77%)
Feb 26, 2010	8.155	8.171	8.106	8.139	88,966,208	+0.01(+0.16%)
Feb 25, 2010	8.122	8.155	8.073	8.126	90,181,872	-0.04(-0.53%)
Feb 24, 2010	8.162	8.185	8.135	8.168	88,315,008	+0.02(+0.29%)
Feb 23, 2010	8.201	8.211	8.145	8.145	86,928,072	-0.06(-0.76%)
Feb 22, 2010	8.244	8.253	8.191	8.208	94,826,360	-0.03(-0.32%)
Feb 19, 2010	8.267	8.332	8.208	8.234	105,803,776	-0.05(-0.55%)
Feb 18, 2010	8.332	8.375	8.253	8.280	82,356,416	-0.05(-0.63%)
Feb 17, 2010	8.335	8.372	8.267	8.332	59,463,164	+0.03(+0.32%)
Feb 16, 2010	8.299	8.362	8.244	8.306	78,965,280	+0.08(+1.00%)
Feb 12, 2010	8.211	8.224	8.224	8.224	103,991,128	-0.04(-0.48%)
Feb 11, 2010	8.217	8.326	8.145	8.263	83,670,016	+0.02(+0.28%)
Feb 10, 2010	8.276	8.283	8.204	8.240	81,238,816	-0.05(-0.55%)
Feb 09, 2010	8.260	8.339	8.217	8.286	106,509,192	+0.06(+0.78%)
Feb 08, 2010	8.263	8.290	8.188	8.222	82,836,152	-0.06(-0.69%)
Feb 05, 2010	8.240	8.303	8.188	8.280	155,117,824	+0.07(+0.84%)
Feb 04, 2010	8.342	8.362	8.211	8.211	98,534,472	-0.16(-1.96%)
Feb 03, 2010	8.408	8.467	8.332	8.375	69,973,640	-0.05(-0.62%)
Feb 02, 2010	8.322	8.477	8.290	8.427	94,866,272	+0.10(+1.18%)
Feb 01, 2010	8.421	8.434	8.293	8.329	111,988,344	+0.01(+0.12%)
Jan 29, 2010	8.401	8.447	8.316	8.319	118,661,080	-0.06(-0.70%)
Jan 28, 2010	8.431	8.578	8.296	8.378	158,696,848	-0.03(-0.31%)
Jan 27, 2010	8.270	8.568	8.234	8.404	179,798,336	+0.10(+1.14%)
Jan 26, 2010	8.332	8.368	8.221	8.309	104,160,064	-0.08(-0.98%)
Jan 25, 2010	8.440	8.496	8.306	8.391	91,153,496	+0.06(+0.75%)
Jan 22, 2010	8.372	8.473	8.319	8.329	117,007,688	-0.09(-1.09%)
Jan 21, 2010	8.503	8.522	8.332	8.421	122,165,192	-0.05(-0.62%)
Jan 20, 2010	8.539	8.539	8.431	8.473	119,153,552	-0.12(-1.41%)
Jan 19, 2010	8.503	8.611	8.463	8.595	103,534,104	+0.13(+1.59%)
Jan 15, 2010	8.611	8.460	8.460	8.460	195,154,800	-0.13(-1.53%)
Jan 14, 2010	8.739	8.808	8.555	8.591	128,784,144	-0.15(-1.69%)
Jan 13, 2010	8.857	8.890	8.703	8.739	129,836,488	-0.10(-1.19%)
Jan 12, 2010	8.808	8.893	8.785	8.844	80,196,976	-0.00(-0.04%)
Jan 11, 2010	8.916	8.929	8.808	8.847	78,622,288	-0.04(-0.48%)
Jan 08, 2010	8.952	8.985	8.818	8.890	84,243,824	-0.07(-0.73%)
Jan 07, 2010	9.047	9.083	8.896	8.955	102,428,048	-0.10(-1.12%)
Jan 06, 2010	9.169	9.195	9.037	9.057	115,518,584	-0.13(-1.46%)
Jan 05, 2010	9.276	9.285	9.163	9.192	108,981,728	-0.05(-0.49%)
Jan 04, 2010	9.182	9.247	9.138	9.237	90,153,096	+0.18(+1.96%)
Dec 31, 2009	9.143	9.059	9.059	9.059	49,725,528	-0.09(-1.02%)
Dec 30, 2009	9.133	9.247	9.121	9.153	72,851,792	-0.01(-0.07%)
Dec 29, 2009	9.179	9.198	9.127	9.159	49,165,508	+0.00(+0.04%)
Dec 28, 2009	9.130	9.159	9.098	9.156	48,344,192	+0.07(+0.82%)
Dec 24, 2009	9.082	9.088	9.033	9.082	18,899,814	+0.02(+0.21%)
Dec 23, 2009	9.043	9.066	8.982	9.062	48,306,820	+0.05(+0.50%)
Dec 22, 2009	8.962	9.033	8.907	9.017	80,475,792	+0.10(+1.12%)
Dec 21, 2009	8.846	8.949	8.846	8.917	65,513,204	+0.09(+0.99%)
Dec 18, 2009	8.875	8.904	8.784	8.830	145,615,760	+0.03(+0.37%)
Dec 17, 2009	8.836	8.872	8.762	8.797	82,389,448	-0.11(-1.20%)
Dec 16, 2009	8.940	8.985	8.881	8.904	84,804,016	-0.02(-0.18%)
Dec 15, 2009	9.020	9.049	8.885	8.920	66,186,996	-0.15(-1.60%)
Dec 14, 2009	9.095	9.114	9.046	9.066	66,652,024	+0.01(+0.14%)
Dec 11, 2009	9.033	9.082	8.988	9.053	59,373,088	+0.08(+0.90%)
Dec 10, 2009	8.956	9.037	8.936	8.972	62,581,308	+0.06(+0.73%)
Dec 09, 2009	8.852	8.946	8.843	8.907	71,601,432	-0.02(-0.18%)
Dec 08, 2009	9.046	9.046	8.888	8.923	80,287,616	-0.12(-1.29%)
Dec 07, 2009	8.988	9.133	8.952	9.040	75,944,136	+0.12(+1.34%)
Dec 04, 2009	9.004	9.040	8.894	8.920	98,850,312	+0.03(+0.29%)
Dec 03, 2009	8.852	8.965	8.807	8.894	78,670,480	+0.05(+0.62%)
Dec 02, 2009	8.826	8.910	8.797	8.839	56,765,212	+0.05(+0.63%)
Dec 01, 2009	8.784	8.807	8.707	8.784	82,804,928	+0.08(+0.89%)
Nov 30, 2009	8.713	8.726	8.620	8.707	98,307,840	-0.02(-0.19%)
Nov 27, 2009	8.561	8.752	8.548	8.723	50,308,384	-0.03(-0.33%)
Nov 25, 2009	8.807	8.833	8.734	8.752	64,547,368	-0.01(-0.07%)
Nov 24, 2009	8.671	8.807	8.623	8.759	106,928,336	+0.10(+1.19%)
Nov 23, 2009	8.526	8.691	8.484	8.655	142,100,128	+0.25(+2.92%)
Nov 20, 2009	8.435	8.497	8.403	8.410	73,451,160	-0.03(-0.34%)
Nov 19, 2009	8.461	8.471	8.390	8.439	74,600,376	-0.06(-0.76%)
Nov 18, 2009	8.494	8.503	8.416	8.503	60,630,320	+0.01(+0.11%)
Nov 17, 2009	8.500	8.519	8.452	8.494	66,434,360	-0.00(-0.04%)
Nov 16, 2009	8.513	8.597	8.471	8.497	72,918,448	+0.01(+0.15%)
Nov 13, 2009	8.474	8.565	8.439	8.484	61,279,848	-0.01(-0.15%)
Nov 12, 2009	8.519	8.607	8.468	8.497	52,626,200	-0.05(-0.57%)
Nov 11, 2009	8.568	8.571	8.474	8.545	56,807,828	+0.03(+0.30%)
Nov 10, 2009	8.510	8.587	8.455	8.519	67,566,424	+0.01(+0.08%)
Nov 09, 2009	8.393	8.516	8.374	8.513	73,175,296	+0.13(+1.58%)
Nov 06, 2009	8.358	8.414	8.319	8.380	59,107,752	+0.02(+0.23%)
Nov 05, 2009	8.264	8.397	8.264	8.361	67,888,376	+0.11(+1.33%)
Nov 04, 2009	8.229	8.351	8.209	8.251	78,271,552	+0.05(+0.67%)
Nov 03, 2009	8.248	8.283	8.157	8.196	82,786,144	-0.07(-0.90%)
Nov 02, 2009	8.371	8.377	8.080	8.271	153,723,264	-0.03(-0.31%)
Oct 30, 2009	8.452	8.487	8.280	8.296	128,598,848	-0.18(-2.13%)
Oct 29, 2009	8.400	8.532	8.355	8.477	98,838,024	+0.05(+0.58%)
Oct 28, 2009	8.283	8.492	8.274	8.429	133,730,048	+0.16(+1.87%)
Oct 27, 2009	8.193	8.316	8.180	8.274	108,084,336	+0.09(+1.15%)
Oct 26, 2009	8.361	8.367	8.161	8.180	106,769,920	-0.14(-1.63%)
Oct 23, 2009	8.332	8.332	8.254	8.316	114,726,784	-0.12(-1.42%)
Oct 22, 2009	8.526	8.610	8.410	8.435	135,377,184	+0.05(+0.62%)
Oct 21, 2009	8.448	8.464	8.345	8.384	94,687,984	-0.02(-0.19%)
Oct 20, 2009	8.348	8.474	8.338	8.400	107,235,880	-0.00(-0.04%)
Oct 19, 2009	8.345	8.426	8.306	8.403	80,087,216	+0.10(+1.17%)
Oct 16, 2009	8.338	8.364	8.261	8.306	108,079,880	-0.07(-0.81%)
Oct 15, 2009	8.367	8.390	8.277	8.374	80,195,824	+0.03(+0.31%)
Oct 14, 2009	8.474	8.484	8.332	8.348	101,039,440	-0.02(-0.27%)
Oct 13, 2009	8.274	8.413	8.222	8.371	99,927,432	+0.10(+1.17%)
Oct 12, 2009	8.283	8.348	8.251	8.274	80,553,576	-0.02(-0.23%)
Oct 09, 2009	8.410	8.432	8.277	8.293	102,569,776	-0.09(-1.08%)
Oct 08, 2009	8.523	8.545	8.364	8.384	136,820,208	-0.08(-0.92%)
Oct 07, 2009	8.678	8.678	8.452	8.461	124,865,136	-0.31(-3.57%)
Oct 06, 2009	8.710	8.788	8.684	8.775	79,748,216	+0.13(+1.46%)
Oct 05, 2009	8.633	8.691	8.565	8.649	71,251,904	+0.08(+0.90%)
Oct 02, 2009	8.581	8.645	8.548	8.571	76,657,480	-0.03(-0.34%)
Oct 01, 2009	8.726	8.752	8.571	8.600	96,184,952	-0.13(-1.48%)
Sep 30, 2009	8.836	8.846	8.694	8.729	118,984,456	-0.06(-0.70%)
Sep 29, 2009	8.836	8.846	8.736	8.791	98,691,936	-0.08(-0.91%)
Sep 28, 2009	8.771	8.920	8.759	8.872	72,330,856	+0.16(+1.82%)
Sep 25, 2009	8.723	8.775	8.687	8.713	72,784,656	-0.02(-0.26%)
Sep 24, 2009	8.836	8.888	8.697	8.736	88,890,616	-0.03(-0.37%)
Sep 23, 2009	8.736	8.948	8.663	8.768	164,798,128	+0.20(+2.38%)
Sep 22, 2009	8.710	8.726	8.561	8.565	84,662,088	-0.12(-1.38%)
Sep 21, 2009	8.687	8.710	8.616	8.684	72,262,296	-0.06(-0.67%)
Sep 18, 2009	8.571	8.778	8.519	8.742	153,163,216	+0.22(+2.58%)
Sep 17, 2009	8.565	8.639	8.448	8.523	77,803,048	-0.01(-0.15%)
Sep 16, 2009	8.665	8.678	8.497	8.536	79,166,864	-0.09(-1.09%)
Sep 15, 2009	8.561	8.645	8.506	8.629	59,640,320	+0.05(+0.64%)
Sep 14, 2009	8.552	8.613	8.523	8.574	82,322,656	-0.04(-0.49%)
Sep 11, 2009	8.532	8.633	8.523	8.616	72,847,152	+0.03(+0.38%)
Sep 10, 2009	8.422	8.584	8.358	8.584	108,419,400	+0.20(+2.39%)
Sep 09, 2009	8.355	8.419	8.332	8.384	59,412,068	+0.06(+0.74%)
Sep 08, 2009	8.367	8.384	8.296	8.322	66,044,556	+0.08(+0.94%)
Sep 04, 2009	8.138	8.271	8.132	8.245	51,736,952	+0.14(+1.67%)
Sep 03, 2009	8.232	8.232	8.083	8.109	85,188,080	-0.09(-1.10%)
Sep 02, 2009	8.219	8.261	8.122	8.199	90,610,976	+0.01(+0.08%)
Sep 01, 2009	8.387	8.432	8.161	8.193	98,744,328	-0.23(-2.69%)
Aug 31, 2009	8.400	8.484	8.367	8.419	76,633,440	-0.05(-0.61%)
Aug 28, 2009	8.581	8.584	8.422	8.471	68,264,592	-0.07(-0.79%)
Aug 27, 2009	8.620	8.620	8.468	8.539	62,816,244	-0.03(-0.34%)
Aug 26, 2009	8.497	8.636	8.468	8.568	82,591,480	+0.07(+0.80%)
Aug 25, 2009	8.526	8.548	8.471	8.500	78,824,448	+0.05(+0.61%)
Aug 24, 2009	8.461	8.494	8.403	8.448	55,670,388	+0.05(+0.54%)
Aug 21, 2009	8.364	8.442	8.274	8.403	95,402,232	+0.15(+1.80%)
Aug 20, 2009	8.212	8.267	8.164	8.254	42,330,344	+0.05(+0.63%)
Aug 19, 2009	8.051	8.235	8.051	8.203	61,511,292	+0.09(+1.12%)
Aug 18, 2009	8.115	8.154	8.070	8.112	52,545,060	+0.03(+0.36%)
Aug 17, 2009	8.174	8.206	8.080	8.083	65,916,072	-0.14(-1.73%)
Aug 14, 2009	8.238	8.267	8.119	8.225	58,130,544	-0.01(-0.12%)
Aug 13, 2009	8.303	8.303	8.161	8.235	65,734,848	-0.05(-0.66%)
Aug 12, 2009	8.206	8.377	8.177	8.290	65,090,140	+0.09(+1.14%)
Aug 11, 2009	8.245	8.290	8.183	8.196	50,881,124	-0.07(-0.86%)
Aug 10, 2009	8.313	8.313	8.219	8.267	47,671,568	-0.01(-0.16%)
Aug 07, 2009	8.329	8.355	8.271	8.280	61,048,500	+0.02(+0.27%)
Aug 06, 2009	8.322	8.358	8.216	8.258	79,721,464	-0.06(-0.70%)
Aug 05, 2009	8.523	8.529	8.274	8.316	132,978,176	-0.13(-1.57%)
Aug 04, 2009	8.513	8.552	8.410	8.448	61,458,472	-0.01(-0.15%)
Aug 03, 2009	8.629	8.694	8.364	8.461	105,781,088	-0.02(-0.19%)
Jul 31, 2009	8.513	8.532	8.361	8.477	84,714,656	-0.04(-0.42%)
Jul 30, 2009	8.468	8.597	8.435	8.513	97,169,096	+0.13(+1.50%)
Jul 29, 2009	8.229	8.393	8.209	8.387	83,783,160	+0.14(+1.69%)
Jul 28, 2009	8.280	8.338	8.206	8.248	75,983,160	-0.04(-0.51%)
Jul 27, 2009	8.251	8.325	8.196	8.290	81,223,064	+0.06(+0.79%)
Jul 24, 2009	8.167	8.277	8.161	8.225	915	-0.01(-0.12%)
Jul 23, 2009	8.090	8.387	8.083	8.235	170,278,128	+0.21(+2.58%)
Jul 22, 2009	7.980	8.077	7.925	8.028	95,591,744	+0.09(+1.10%)
Jul 21, 2009	7.938	8.006	7.881	7.941	74,704,776	+0.05(+0.61%)
Jul 20, 2009	7.799	7.905	7.757	7.892	74,583,888	+0.14(+1.83%)
Jul 17, 2009	7.698	7.753	7.634	7.750	80,176,760	+0.09(+1.14%)
Jul 16, 2009	7.724	7.750	7.644	7.663	93,708,480	-0.08(-1.08%)
Jul 15, 2009	7.624	7.757	7.614	7.747	79,466,232	+0.17(+2.22%)
Jul 14, 2009	7.660	7.695	7.519	7.579	83,855,104	-0.10(-1.35%)
Jul 13, 2009	7.543	7.702	7.540	7.682	79,613,712	+0.11(+1.41%)
Jul 10, 2009	7.540	7.595	7.495	7.576	67,532,384	+0.02(+0.26%)
Jul 09, 2009	7.647	7.656	7.540	7.556	78,784,568	-0.05(-0.68%)
Jul 08, 2009	7.805	7.808	7.540	7.608	105,467,056	-0.26(-3.25%)
Jul 07, 2009	8.035	8.035	7.837	7.863	73,487,336	-0.15(-1.90%)
Jul 06, 2009	7.934	8.044	7.902	8.015	79,104,776	+0.07(+0.85%)
Jul 02, 2009	8.077	8.077	7.909	7.947	83,552,408	-0.16(-1.91%)
Jul 01, 2009	8.060	8.144	8.031	8.102	69,676,384	+0.07(+0.93%)
Jun 30, 2009	8.125	8.135	7.967	8.028	88,001,384	-0.12(-1.51%)
Jun 29, 2009	8.044	8.167	8.028	8.151	70,786,976	+0.13(+1.61%)
Jun 26, 2009	8.006	8.048	7.954	8.022	61,522,260	-0.01(-0.12%)
Jun 25, 2009	7.960	8.083	7.944	8.031	98,073,400	+0.06(+0.81%)
Jun 24, 2009	8.025	8.073	7.925	7.967	84,163,792	-0.00(-0.04%)
Jun 23, 2009	7.831	8.009	7.789	7.970	129,529,104	+0.16(+2.11%)
Jun 22, 2009	7.731	7.831	7.702	7.805	123,211,144	+0.04(+0.46%)
Jun 19, 2009	7.857	7.876	7.695	7.770	131,250,544	-0.03(-0.37%)
Jun 18, 2009	7.799	7.873	7.750	7.799	88,787,360	-0.00(-0.04%)
Jun 17, 2009	7.841	7.897	7.789	7.802	86,807,888	-0.03(-0.33%)
Jun 16, 2009	7.873	7.934	7.786	7.828	94,452,960	-0.13(-1.66%)
Jun 15, 2009	8.009	8.054	7.870	7.960	98,916,088	-0.12(-1.52%)
Jun 12, 2009	7.967	8.096	7.947	8.083	83,668,200	+0.07(+0.89%)
Jun 11, 2009	7.873	8.080	7.854	8.012	110,142,056	+0.16(+2.10%)
Jun 10, 2009	7.860	7.899	7.802	7.847	103,377,408	+0.02(+0.29%)
Jun 09, 2009	7.899	7.944	7.795	7.825	93,824,728	-0.06(-0.78%)
Jun 08, 2009	7.792	7.941	7.783	7.886	91,665,400	-0.05(-0.65%)
Jun 05, 2009	7.951	7.999	7.899	7.938	79,728,056	+0.06(+0.82%)
Jun 04, 2009	7.963	8.006	7.834	7.873	102,037,440	-0.03(-0.41%)
Jun 03, 2009	7.973	8.060	7.847	7.905	106,452,400	-0.12(-1.53%)
Jun 02, 2009	7.986	8.073	7.941	8.028	90,728,336	+0.06(+0.81%)

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.

AT&T Inc (NY: T )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

AT&T Inc (NY: T )

Historical Prices

Sections

Services