Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.89	29.09	28.85	28.92	1,970,901	+0.02(+0.08%)
Feb 25, 2010	28.67	28.92	28.55	28.90	3,208,069	+0.07(+0.23%)
Feb 24, 2010	28.62	28.87	28.55	28.84	2,017,447	+0.28(+0.97%)
Feb 23, 2010	28.66	28.86	28.44	28.56	1,538,320	-0.12(-0.41%)
Feb 22, 2010	28.85	28.94	28.54	28.68	6,428,275	-0.17(-0.58%)
Feb 19, 2010	28.07	28.87	27.78	28.84	4,940,268	+0.82(+2.94%)
Feb 18, 2010	27.36	28.03	27.28	28.02	1,996,934	+0.32(+1.15%)
Feb 17, 2010	27.65	27.77	27.58	27.70	1,844,080	+0.01(+0.03%)
Feb 16, 2010	27.14	27.70	27.08	27.70	2,387,335	+0.56(+2.07%)
Feb 12, 2010	26.88	27.13	27.13	27.13	2,575,288	+0.14(+0.53%)
Feb 11, 2010	26.87	27.02	26.58	26.99	1,859,041	+0.13(+0.48%)
Feb 10, 2010	26.75	26.90	26.52	26.86	1,706,222	+0.01(+0.05%)
Feb 09, 2010	26.87	26.97	26.74	26.84	2,347,389	+0.18(+0.68%)
Feb 08, 2010	27.03	27.03	26.63	26.66	2,040,234	-0.29(-1.07%)
Feb 05, 2010	26.58	27.06	26.53	26.95	3,222,645	+0.32(+1.22%)
Feb 04, 2010	26.71	26.82	26.52	26.63	3,370,066	-0.18(-0.67%)
Feb 03, 2010	26.87	27.11	26.66	26.81	1,962,450	-0.04(-0.13%)
Feb 02, 2010	27.31	27.39	26.66	26.84	3,747,701	+0.45(+1.70%)
Feb 01, 2010	26.40	26.56	26.02	26.40	3,097,373	+0.11(+0.40%)
Jan 29, 2010	26.84	26.87	26.29	26.29	3,339,385	-0.51(-1.89%)
Jan 28, 2010	26.91	26.97	26.58	26.79	2,703,368	-0.12(-0.43%)
Jan 27, 2010	26.29	26.95	26.27	26.91	4,097,204	+0.57(+2.16%)
Jan 26, 2010	25.94	26.38	25.94	26.34	3,817,524	+0.04(+0.14%)
Jan 25, 2010	26.27	26.57	26.09	26.30	2,599,783	+0.12(+0.47%)
Jan 22, 2010	26.36	26.58	26.05	26.18	2,284,831	+0.07(+0.25%)
Jan 21, 2010	26.95	26.95	26.11	26.12	3,661,422	-0.64(-2.40%)
Jan 20, 2010	26.93	26.93	26.50	26.76	2,532,551	-0.19(-0.72%)
Jan 19, 2010	26.89	27.43	26.89	26.95	4,910,720	+0.79(+3.03%)
Jan 15, 2010	26.44	26.16	26.16	26.16	2,715,111	-0.51(-1.92%)
Jan 14, 2010	26.51	26.76	26.35	26.67	2,446,249	+0.25(+0.96%)
Jan 13, 2010	26.97	27.46	26.31	26.42	6,763,780	-0.82(-3.02%)
Jan 12, 2010	26.12	27.28	26.09	27.24	3,282,400	+1.13(+4.34%)
Jan 11, 2010	26.28	26.28	25.86	26.11	1,742,384	-0.14(-0.55%)
Jan 08, 2010	26.38	26.43	26.12	26.25	1,159,278	-0.08(-0.30%)
Jan 07, 2010	26.71	26.71	26.24	26.33	1,591,205	-0.26(-0.98%)
Jan 06, 2010	26.93	27.08	26.52	26.59	2,068,051	-0.23(-0.86%)
Jan 05, 2010	26.15	27.36	25.98	26.82	5,305,888	+0.69(+2.62%)
Jan 04, 2010	25.99	26.17	25.81	26.14	1,452,151	+0.31(+1.20%)
Dec 31, 2009	26.38	25.83	25.83	25.83	841,985	-0.51(-1.92%)
Dec 30, 2009	26.17	26.33	26.06	26.33	631,099	+0.08(+0.30%)
Dec 29, 2009	26.42	26.48	26.25	26.25	792,944	-0.14(-0.52%)
Dec 28, 2009	26.26	26.40	26.21	26.39	621,993	+0.06(+0.25%)
Dec 24, 2009	26.24	26.34	26.12	26.32	264,137	+0.09(+0.33%)
Dec 23, 2009	26.16	26.30	26.01	26.24	659,625	+0.12(+0.47%)
Dec 22, 2009	25.65	26.12	25.62	26.12	1,521,055	+0.46(+1.80%)
Dec 21, 2009	25.44	25.76	25.44	25.65	1,032,838	+0.19(+0.74%)
Dec 18, 2009	25.75	25.93	25.29	25.47	2,355,420	-0.27(-1.07%)
Dec 17, 2009	26.03	26.03	25.62	25.74	1,316,656	-0.40(-1.52%)
Dec 16, 2009	26.09	26.27	26.00	26.14	1,334,578	+0.10(+0.39%)
Dec 15, 2009	26.17	26.20	25.98	26.04	1,288,174	-0.04(-0.14%)
Dec 14, 2009	26.23	26.23	26.04	26.07	1,405,864	+0.08(+0.31%)
Dec 11, 2009	25.79	26.34	25.79	25.99	1,837,566	+0.32(+1.24%)
Dec 10, 2009	25.63	25.91	25.59	25.68	1,432,948	+0.18(+0.71%)
Dec 09, 2009	25.73	25.73	25.39	25.50	1,323,423	-0.18(-0.70%)
Dec 08, 2009	25.84	25.88	25.47	25.68	1,209,292	-0.25(-0.95%)
Dec 07, 2009	25.94	26.03	25.82	25.92	1,606,126	-0.05(-0.19%)
Dec 04, 2009	25.94	26.20	25.83	25.97	2,141,099	+0.06(+0.25%)
Dec 03, 2009	25.94	26.12	25.76	25.91	1,492,476	-0.11(-0.42%)
Dec 02, 2009	26.01	26.16	25.85	26.01	1,829,542	+0.12(+0.47%)
Dec 01, 2009	25.66	25.97	25.66	25.89	2,024,777	+0.37(+1.44%)
Nov 30, 2009	25.70	25.70	25.47	25.52	3,167,843	-0.17(-0.65%)
Nov 27, 2009	25.69	25.85	25.42	25.69	1,014,586	-0.25(-0.95%)
Nov 25, 2009	26.53	26.53	25.90	25.94	2,558,070	-0.52(-1.96%)
Nov 24, 2009	26.12	26.55	26.10	26.45	2,064,126	+0.19(+0.74%)
Nov 23, 2009	26.94	26.94	26.17	26.26	3,159,816	-0.57(-2.12%)
Nov 20, 2009	26.85	27.12	26.72	26.83	2,232,767	+0.03(+0.11%)
Nov 19, 2009	27.15	27.15	26.68	26.80	2,569,785	-0.35(-1.30%)
Nov 18, 2009	27.60	27.60	27.07	27.15	3,333,050	-0.56(-2.03%)
Nov 17, 2009	27.91	27.91	27.41	27.72	3,435,706	-0.22(-0.78%)
Nov 16, 2009	27.64	28.01	27.54	27.93	2,463,446	+0.35(+1.28%)
Nov 13, 2009	27.27	27.61	27.18	27.58	2,236,915	+0.32(+1.16%)
Nov 12, 2009	27.45	27.52	27.22	27.26	1,741,851	-0.23(-0.84%)
Nov 11, 2009	27.57	27.60	27.32	27.49	1,503,227	+0.02(+0.08%)
Nov 10, 2009	27.29	27.59	27.29	27.47	1,537,483	+0.16(+0.58%)
Nov 09, 2009	27.25	27.34	27.01	27.31	2,056,272	+0.17(+0.61%)
Nov 06, 2009	26.84	27.24	26.82	27.15	2,173,434	+0.25(+0.91%)
Nov 05, 2009	26.98	27.23	26.66	26.90	4,530,234	+0.00(+0.00%)
Nov 04, 2009	27.01	27.26	26.87	26.90	2,076,061	-0.06(-0.24%)
Nov 03, 2009	27.41	27.41	26.71	26.97	2,995,195	-0.39(-1.42%)
Nov 02, 2009	27.31	27.62	27.21	27.36	1,439,996	+0.09(+0.32%)
Oct 30, 2009	27.76	27.81	27.25	27.27	2,334,780	-0.48(-1.72%)
Oct 29, 2009	27.57	27.75	27.31	27.75	1,532,034	+0.28(+1.02%)
Oct 28, 2009	27.54	27.87	27.46	27.47	2,102,730	-0.14(-0.52%)
Oct 27, 2009	27.54	27.83	27.32	27.61	2,597,166	+0.20(+0.74%)
Oct 26, 2009	27.57	27.75	27.12	27.41	2,624,646	-0.06(-0.21%)
Oct 23, 2009	27.34	27.52	27.17	27.47	3,935,199	-0.92(-3.23%)
Oct 22, 2009	29.53	29.53	27.00	28.38	8,528,736	-0.97(-3.29%)
Oct 21, 2009	29.49	30.03	29.31	29.35	3,577,228	-0.15(-0.51%)
Oct 20, 2009	29.23	29.55	29.12	29.50	2,974,700	+0.92(+3.21%)
Oct 19, 2009	28.62	28.77	28.50	28.58	2,284,957	-0.01(-0.05%)
Oct 16, 2009	28.55	28.78	28.34	28.60	1,786,462	-0.08(-0.28%)
Oct 15, 2009	28.45	28.71	28.44	28.68	1,394,758	+0.12(+0.43%)
Oct 14, 2009	28.64	28.64	28.42	28.55	1,129,074	+0.12(+0.43%)
Oct 13, 2009	28.55	28.65	28.34	28.43	1,377,686	-0.23(-0.81%)
Oct 12, 2009	28.86	28.89	28.52	28.66	1,171,261	-0.13(-0.45%)
Oct 09, 2009	28.55	28.82	28.32	28.79	1,308,641	+0.17(+0.58%)
Oct 08, 2009	28.50	28.66	28.22	28.63	2,135,603	+0.21(+0.74%)
Oct 07, 2009	28.55	28.55	28.19	28.42	1,263,897	-0.07(-0.25%)
Oct 06, 2009	28.36	28.63	28.22	28.49	1,336,788	+0.12(+0.43%)
Oct 05, 2009	28.61	28.61	28.01	28.37	1,958,257	-0.17(-0.58%)
Oct 02, 2009	28.47	28.70	28.35	28.53	2,644,279	-0.22(-0.75%)
Oct 01, 2009	27.89	28.89	27.78	28.75	4,610,166	+0.71(+2.52%)
Sep 30, 2009	28.15	28.24	27.74	28.04	1,932,821	-0.14(-0.49%)
Sep 29, 2009	28.33	28.42	28.09	28.18	1,795,056	-0.28(-0.99%)
Sep 28, 2009	28.17	28.50	28.16	28.46	1,417,892	+0.32(+1.13%)
Sep 25, 2009	28.19	28.34	28.01	28.14	1,635,423	-0.04(-0.13%)
Sep 24, 2009	28.32	28.45	28.14	28.18	1,232,309	-0.12(-0.41%)
Sep 23, 2009	28.42	28.63	28.29	28.30	1,520,204	-0.03(-0.10%)
Sep 22, 2009	28.47	28.50	28.14	28.32	1,906,504	-0.09(-0.33%)
Sep 21, 2009	28.45	28.55	28.22	28.42	1,361,870	-0.17(-0.58%)
Sep 18, 2009	28.16	28.61	27.96	28.58	3,189,595	+0.51(+1.83%)
Sep 17, 2009	28.33	28.41	28.02	28.07	4,041,214	-0.20(-0.70%)
Sep 16, 2009	28.55	28.63	28.18	28.27	2,227,783	-0.27(-0.95%)
Sep 15, 2009	28.73	28.75	28.23	28.54	6,196,680	-0.15(-0.53%)
Sep 14, 2009	28.69	28.97	28.46	28.69	2,266,296	-0.35(-1.19%)
Sep 11, 2009	29.19	29.19	28.87	29.04	1,576,197	-0.17(-0.59%)
Sep 10, 2009	29.32	29.41	28.92	29.21	1,778,282	-0.01(-0.02%)
Sep 09, 2009	28.37	30.08	28.35	29.22	7,614,483	+0.98(+3.48%)
Sep 08, 2009	28.14	28.40	27.62	28.24	3,293,628	+0.36(+1.29%)
Sep 04, 2009	27.81	27.91	27.60	27.88	2,342,053	+0.02(+0.08%)
Sep 03, 2009	27.80	27.89	27.51	27.85	992,036	+0.09(+0.34%)
Sep 02, 2009	27.71	27.85	27.60	27.76	1,025,459	+0.04(+0.16%)
Sep 01, 2009	28.20	28.31	27.67	27.72	1,854,426	-0.59(-2.09%)
Aug 31, 2009	28.06	28.34	27.92	28.31	1,005,522	+0.20(+0.72%)
Aug 28, 2009	28.21	28.21	27.89	28.11	1,089,748	-0.01(-0.03%)
Aug 27, 2009	28.27	28.35	27.93	28.11	881,057	-0.18(-0.64%)
Aug 26, 2009	28.28	28.41	28.17	28.30	981,564	+0.00(+0.00%)
Aug 25, 2009	28.36	28.48	28.17	28.30	853,040	-0.12(-0.41%)
Aug 24, 2009	28.55	28.61	28.20	28.41	1,093,520	-0.21(-0.73%)
Aug 21, 2009	28.50	28.69	28.20	28.62	1,150,145	+0.21(+0.74%)
Aug 20, 2009	28.36	28.43	28.19	28.41	869,035	+0.07(+0.25%)
Aug 19, 2009	27.97	28.37	27.97	28.34	984,612	+0.19(+0.67%)
Aug 18, 2009	27.75	28.35	27.71	28.15	1,734,881	+0.42(+1.51%)
Aug 17, 2009	27.85	27.92	27.55	27.73	1,604,994	-0.37(-1.31%)
Aug 14, 2009	27.92	28.22	27.85	28.10	1,498,892	+0.11(+0.39%)
Aug 13, 2009	27.71	28.00	27.62	27.99	1,531,891	+0.30(+1.07%)
Aug 12, 2009	28.03	28.19	27.70	27.70	1,436,155	-0.33(-1.18%)
Aug 11, 2009	27.91	28.08	27.82	28.03	1,323,561	-0.04(-0.15%)
Aug 10, 2009	28.24	28.25	27.96	28.07	903,697	-0.17(-0.61%)
Aug 07, 2009	28.19	28.34	28.07	28.24	1,461,426	+0.18(+0.64%)
Aug 06, 2009	28.20	28.42	27.96	28.06	1,638,079	-0.07(-0.23%)
Aug 05, 2009	28.48	28.56	28.07	28.13	1,747,976	-0.40(-1.39%)
Aug 04, 2009	28.84	29.05	28.43	28.53	2,072,496	-0.22(-0.75%)
Aug 03, 2009	28.94	28.99	28.49	28.74	1,560,051	-0.09(-0.30%)
Jul 31, 2009	29.03	29.18	28.78	28.83	2,007,185	-0.17(-0.60%)
Jul 30, 2009	29.32	29.46	29.00	29.00	1,461,060	-0.22(-0.77%)
Jul 29, 2009	29.57	29.59	29.12	29.23	1,843,838	-0.45(-1.53%)
Jul 28, 2009	29.40	29.90	29.25	29.68	1,630,933	+0.27(+0.93%)
Jul 27, 2009	29.37	29.51	29.23	29.41	1,599,249	-0.16(-0.54%)
Jul 24, 2009	29.48	29.93	28.97	29.57	875	-0.60(-1.99%)
Jul 23, 2009	29.28	30.49	28.92	30.16	4,813,810	+2.06(+7.32%)
Jul 22, 2009	27.86	28.23	27.83	28.11	1,588,340	+0.25(+0.91%)
Jul 21, 2009	27.86	28.00	27.54	27.85	1,023,847	+0.21(+0.76%)
Jul 20, 2009	27.65	27.70	27.21	27.65	1,295,842	+0.10(+0.37%)
Jul 17, 2009	27.58	27.80	27.44	27.54	1,381,617	-0.04(-0.16%)
Jul 16, 2009	27.33	27.63	27.26	27.59	1,291,496	+0.22(+0.79%)
Jul 15, 2009	27.36	27.39	27.07	27.37	1,071,257	+0.27(+1.01%)
Jul 14, 2009	26.77	27.11	26.61	27.10	1,574,066	+0.49(+1.84%)
Jul 13, 2009	26.51	26.70	26.48	26.61	1,668,736	+0.14(+0.52%)
Jul 10, 2009	26.57	26.66	26.33	26.47	1,165,110	-0.14(-0.54%)
Jul 09, 2009	26.63	26.81	26.44	26.61	1,419,640	-0.09(-0.35%)
Jul 08, 2009	26.45	26.76	26.25	26.71	1,764,068	+0.28(+1.06%)
Jul 07, 2009	26.67	26.82	26.33	26.43	1,751,798	-0.39(-1.45%)
Jul 06, 2009	26.22	26.84	26.16	26.82	1,310,585	+0.49(+1.86%)
Jul 02, 2009	26.30	26.51	26.10	26.32	1,422,478	-0.26(-0.98%)
Jul 01, 2009	26.13	26.60	25.82	26.58	2,014,187	+0.61(+2.33%)
Jun 30, 2009	26.02	26.04	25.67	25.98	1,272,802	-0.02(-0.08%)
Jun 29, 2009	25.96	26.07	25.87	26.00	1,022,919	+0.03(+0.11%)
Jun 26, 2009	26.05	26.17	25.81	25.97	1,934,449	-0.19(-0.72%)
Jun 25, 2009	25.47	26.16	25.44	26.16	2,017,737	+0.60(+2.34%)
Jun 24, 2009	25.30	25.57	25.16	25.56	1,736,163	+0.42(+1.66%)
Jun 23, 2009	25.15	25.24	24.97	25.14	1,826,078	+0.10(+0.40%)
Jun 22, 2009	24.87	25.24	24.87	25.04	1,744,671	-0.05(-0.20%)
Jun 19, 2009	25.39	25.44	25.08	25.09	2,623,936	+0.12(+0.49%)
Jun 18, 2009	24.60	25.04	24.59	24.97	1,303,335	+0.35(+1.44%)
Jun 17, 2009	24.45	24.72	24.32	24.61	1,018,946	+0.18(+0.74%)
Jun 16, 2009	25.03	25.03	24.41	24.43	1,748,772	-0.45(-1.80%)
Jun 15, 2009	25.44	25.44	24.83	24.88	1,624,156	-0.66(-2.57%)
Jun 12, 2009	25.26	25.58	25.18	25.54	805,085	+0.13(+0.51%)
Jun 11, 2009	25.34	25.65	25.18	25.41	1,229,995	+0.13(+0.51%)
Jun 10, 2009	25.55	25.71	25.09	25.28	1,530,822	-0.22(-0.85%)
Jun 09, 2009	25.44	25.65	25.37	25.50	1,479,069	+0.07(+0.28%)
Jun 08, 2009	25.24	25.58	25.15	25.42	1,915,704	+0.26(+1.03%)
Jun 05, 2009	25.55	25.55	25.09	25.16	1,405,038	-0.19(-0.77%)
Jun 04, 2009	25.64	25.78	25.24	25.36	1,646,020	-0.36(-1.40%)
Jun 03, 2009	25.62	25.81	25.47	25.72	1,762,714	-0.08(-0.31%)
Jun 02, 2009	25.48	25.92	25.41	25.80	2,293,357	+0.22(+0.87%)
Jun 01, 2009	25.62	25.71	25.43	25.57	1,624,219	+0.16(+0.62%)
May 29, 2009	25.24	25.42	25.00	25.42	1,679,172	+0.19(+0.77%)
May 28, 2009	25.24	25.27	24.88	25.22	1,273,746	+0.14(+0.58%)
May 27, 2009	25.42	25.49	25.00	25.08	1,551,352	-0.39(-1.53%)
May 26, 2009	25.14	25.53	24.82	25.47	1,919,465	+0.30(+1.18%)
May 22, 2009	25.16	25.37	25.07	25.17	1,815,096	+0.01(+0.03%)
May 21, 2009	25.28	25.34	24.91	25.16	1,530,702	-0.17(-0.68%)
May 20, 2009	25.70	25.81	25.32	25.34	3,214,059	-0.45(-1.76%)
May 19, 2009	25.53	25.87	25.39	25.79	1,927,933	+0.18(+0.70%)
May 18, 2009	25.52	25.62	25.35	25.61	1,527,971	+0.15(+0.60%)
May 15, 2009	25.31	25.48	25.15	25.46	1,621,852	+0.06(+0.23%)
May 14, 2009	25.60	25.68	25.21	25.40	1,465,687	-0.01(-0.06%)
May 13, 2009	25.62	25.72	25.37	25.42	1,274,140	-0.35(-1.37%)
May 12, 2009	25.54	25.85	25.50	25.77	1,543,576	+0.24(+0.93%)
May 11, 2009	25.12	25.64	25.12	25.53	1,966,439	+0.12(+0.45%)
May 08, 2009	25.52	25.62	25.23	25.42	1,483,400	+0.06(+0.26%)
May 07, 2009	25.63	25.65	25.23	25.35	1,738,266	-0.17(-0.65%)
May 06, 2009	26.01	26.01	25.40	25.52	1,797,124	-0.34(-1.31%)
May 05, 2009	26.05	26.33	25.82	25.86	1,645,677	-0.29(-1.10%)
May 04, 2009	26.02	26.14	25.95	26.14	1,819,429	+0.38(+1.46%)
May 01, 2009	26.14	26.17	25.70	25.77	1,869,880	-0.31(-1.19%)
Apr 30, 2009	26.14	26.41	25.90	26.08	3,057,809	-0.06(-0.22%)
Apr 29, 2009	26.06	26.39	25.96	26.14	1,658,828	+0.19(+0.72%)
Apr 28, 2009	25.60	26.49	25.60	25.95	3,380,013	+0.07(+0.28%)
Apr 27, 2009	25.91	26.45	25.80	25.88	2,177,468	-0.23(-0.88%)
Apr 24, 2009	27.15	27.15	26.02	26.11	2,064,830	-0.92(-3.39%)
Apr 23, 2009	27.06	27.30	26.47	27.02	4,261,991	+1.00(+3.85%)
Apr 22, 2009	25.62	26.42	25.58	26.02	3,223,923	+0.35(+1.35%)
Apr 21, 2009	25.78	26.08	25.55	25.68	3,231,269	-0.19(-0.73%)
Apr 20, 2009	25.53	26.08	25.53	25.86	3,406,342	+0.00(+0.00%)
Apr 17, 2009	26.08	26.18	25.75	25.86	3,006,822	-0.11(-0.42%)
Apr 16, 2009	25.98	26.09	25.47	25.97	1,644,364	+0.07(+0.28%)
Apr 15, 2009	25.52	25.98	25.40	25.90	1,071,295	+0.24(+0.93%)
Apr 14, 2009	25.74	25.78	25.36	25.66	1,028,419	-0.38(-1.47%)
Apr 13, 2009	26.28	26.38	25.89	26.04	1,242,335	-0.35(-1.34%)
Apr 09, 2009	26.27	26.44	26.07	26.40	1,699,544	+0.30(+1.13%)
Apr 08, 2009	25.62	26.17	25.11	26.10	1,819,279	+0.66(+2.58%)
Apr 07, 2009	25.62	25.81	25.31	25.44	1,405,923	-0.50(-1.92%)
Apr 06, 2009	25.94	26.15	25.73	25.94	1,526,335	-0.14(-0.53%)
Apr 03, 2009	25.67	26.09	25.46	26.08	1,899,821	+0.38(+1.46%)
Apr 02, 2009	25.84	25.98	25.57	25.70	1,533,195	+0.21(+0.82%)
Apr 01, 2009	24.87	25.56	24.68	25.50	1,601,427	+0.42(+1.67%)
Mar 31, 2009	25.29	25.35	24.61	25.08	1,990,204	+0.01(+0.03%)
Mar 30, 2009	24.80	25.16	24.76	25.07	1,759,068	-0.26(-1.03%)
Mar 26, 2009	25.27	25.39	24.72	25.33	2,461,415	+0.09(+0.37%)
Mar 25, 2009	25.08	25.28	24.60	25.24	3,788,024	-0.32(-1.24%)
Mar 24, 2009	26.14	26.17	25.44	25.55	2,033,703	-0.58(-2.24%)
Mar 23, 2009	25.50	26.14	25.50	26.14	2,476,405	+0.93(+3.69%)
Mar 20, 2009	25.22	25.65	25.19	25.21	2,700,557	-0.01(-0.03%)
Mar 19, 2009	25.37	25.57	24.90	25.21	2,098,819	-0.19(-0.74%)
Mar 18, 2009	25.21	25.73	24.83	25.40	3,058,554	+0.12(+0.46%)
Mar 17, 2009	23.99	25.34	23.77	25.29	4,760,435	+1.26(+5.26%)
Mar 16, 2009	24.15	24.33	23.84	24.02	2,474,343	+0.06(+0.24%)
Mar 13, 2009	23.37	24.02	23.21	23.97	0	+0.73(+3.14%)
Mar 12, 2009	22.33	23.28	22.33	23.24	2,341,030	+0.91(+4.07%)
Mar 11, 2009	22.70	22.77	22.30	22.33	3,234,874	+0.14(+0.62%)
Mar 10, 2009	22.64	22.77	21.84	22.19	5,056,802	-0.11(-0.49%)
Mar 09, 2009	22.73	23.31	22.27	22.30	4,885,643	-0.79(-3.41%)
Mar 06, 2009	22.85	23.16	22.64	23.08	0	+0.36(+1.59%)
Mar 05, 2009	24.02	24.02	22.50	22.72	4,057,297	-1.39(-5.77%)
Mar 04, 2009	24.12	24.37	23.67	24.12	1,974,668	-0.07(-0.30%)

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.

Hershey Co (NY: HSY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Hershey Co (NY: HSY )

Historical Prices

Sections

Services