Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.03	18.09	17.81	18.03	25,528,330	+0.04(+0.22%)
Jul 29, 2010	18.02	18.10	17.89	17.99	42,463	+0.04(+0.20%)
Jul 28, 2010	17.96	18.06	17.92	17.96	5,143	-0.06(-0.31%)
Jul 27, 2010	18.01	18.08	17.94	18.01	47,392	+0.04(+0.20%)
Jul 26, 2010	17.94	17.99	17.90	17.98	20,331,226	+0.06(+0.35%)
Jul 23, 2010	17.74	17.94	17.66	17.92	24,719,276	+0.16(+0.90%)
Jul 22, 2010	17.67	17.89	17.66	17.76	57,178	+0.06(+0.33%)
Jul 21, 2010	17.51	17.93	17.43	17.70	55,564,496	+0.27(+1.58%)
Jul 20, 2010	17.42	17.46	16.99	17.42	29,855,804	+0.32(+1.86%)
Jul 19, 2010	17.19	17.20	17.03	17.10	17,369,400	-0.03(-0.19%)
Jul 16, 2010	17.14	17.37	17.08	17.14	29,893,652	-0.14(-0.80%)
Jul 15, 2010	17.25	17.33	17.12	17.27	22,875,590	-0.01(-0.06%)
Jul 14, 2010	17.20	17.32	17.15	17.28	81,828	+0.03(+0.19%)
Jul 13, 2010	17.25	17.33	17.21	17.25	75,798	+0.09(+0.51%)
Jul 12, 2010	17.07	17.17	17.00	17.16	16,457,147	+0.02(+0.10%)
Jul 09, 2010	17.15	17.18	17.04	17.15	19,784,918	-0.01(-0.04%)
Jul 08, 2010	16.91	17.16	16.87	17.15	185,885	+0.31(+1.85%)
Jul 07, 2010	16.54	16.88	16.46	16.84	35,877,512	+0.34(+2.06%)
Jul 06, 2010	16.55	16.58	16.37	16.50	23,189	+0.12(+0.76%)
Jul 02, 2010	16.38	16.51	16.31	16.38	24,862,320	+0.01(+0.04%)
Jul 01, 2010	16.46	16.46	16.19	16.37	39,775,176	-0.03(-0.18%)
Jun 30, 2010	16.40	16.55	16.36	16.40	74,747	-0.04(-0.26%)
Jun 29, 2010	16.55	16.67	16.39	16.44	55,176	-0.00(-0.02%)
Jun 25, 2010	16.45	16.99	16.45	16.45	88,578,216	-0.50(-2.97%)
Jun 24, 2010	16.95	17.17	16.91	16.95	571,816	-0.14(-0.84%)
Jun 23, 2010	17.20	17.23	17.02	17.09	31,657,326	-0.07(-0.42%)
Jun 22, 2010	17.17	17.37	17.16	17.17	48,083	-0.01(-0.04%)
Jun 21, 2010	17.28	17.34	17.10	17.17	28,036,452	+0.06(+0.32%)
Jun 18, 2010	17.12	17.25	17.10	17.12	43,407,488	-0.02(-0.10%)
Jun 17, 2010	17.18	17.24	17.03	17.13	6,139	-0.01(-0.08%)
Jun 16, 2010	17.15	17.16	16.94	17.15	25,647,138	+0.07(+0.42%)
Jun 15, 2010	17.07	17.08	16.87	17.07	11,099	+0.22(+1.30%)
Jun 14, 2010	17.00	17.01	16.84	16.86	20,867,018	-0.05(-0.27%)
Jun 11, 2010	16.92	16.93	16.73	16.90	22,860,924	-0.12(-0.69%)
Jun 10, 2010	17.02	17.04	16.83	17.02	120,492	+0.36(+2.14%)
Jun 09, 2010	16.73	16.82	16.60	16.66	27,191,074	-0.07(-0.41%)
Jun 08, 2010	16.48	16.81	16.39	16.73	34,526,412	+0.25(+1.50%)
Jun 07, 2010	16.62	16.71	16.47	16.48	31,036,322	-0.15(-0.92%)
Jun 04, 2010	16.92	16.92	16.55	16.64	36,894,400	-0.48(-2.81%)
Jun 03, 2010	17.09	17.20	17.02	17.12	36,311,200	+0.11(+0.65%)
Jun 02, 2010	17.01	17.01	16.60	17.01	28,880,478	+0.36(+2.18%)
Jun 01, 2010	16.59	16.91	16.46	16.64	671	-0.04(-0.21%)
May 28, 2010	16.68	16.86	16.55	16.68	36,331,280	+0.06(+0.33%)
May 27, 2010	16.42	16.63	16.31	16.62	34,923,268	+0.37(+2.30%)
May 26, 2010	16.49	16.51	16.20	16.25	56,342	-0.18(-1.07%)
May 25, 2010	16.34	16.46	16.20	16.43	39,318	-0.27(-1.63%)
May 24, 2010	16.62	16.83	16.55	16.70	26,047,776	-0.04(-0.25%)
May 21, 2010	16.50	16.78	16.32	16.74	52,752,484	-0.19(-1.14%)
May 20, 2010	16.87	17.00	16.72	16.93	140,863	-0.30(-1.76%)
May 19, 2010	17.20	17.31	17.02	17.24	32,543,796	+0.01(+0.04%)
May 18, 2010	17.42	17.43	17.22	17.23	51,482	-0.10(-0.58%)
May 17, 2010	17.35	17.38	17.15	17.33	26,804,300	+0.02(+0.13%)
May 14, 2010	17.31	17.41	17.15	17.31	39,861,272	-0.05(-0.28%)
May 13, 2010	17.51	17.52	17.34	17.36	29,679,062	-0.15(-0.85%)
May 12, 2010	17.46	17.55	17.33	17.51	36,620,568	+0.11(+0.63%)
May 11, 2010	17.49	17.54	17.37	17.40	4,286	-0.14(-0.80%)
May 10, 2010	17.45	17.55	17.41	17.53	54,412,724	+0.44(+2.60%)
May 07, 2010	16.93	17.15	16.72	17.09	67,085,952	+0.13(+0.77%)
May 06, 2010	17.53	17.59	16.62	16.96	14,719	-0.34(-1.99%)
May 05, 2010	17.38	17.47	17.29	17.30	36,474,652	+0.05(+0.28%)
May 04, 2010	17.32	17.46	17.21	17.26	7,723	-0.19(-1.08%)
May 03, 2010	17.43	17.51	17.28	17.44	24,845,332	+0.10(+0.58%)
Apr 30, 2010	17.40	17.51	17.33	17.34	29,816,498	-0.09(-0.54%)
Apr 29, 2010	17.40	17.58	17.38	17.44	26,870,046	+0.12(+0.71%)
Apr 28, 2010	17.20	17.38	17.05	17.31	38,148,016	+0.16(+0.93%)
Apr 27, 2010	17.41	17.48	17.15	17.16	8,620	-0.28(-1.60%)
Apr 26, 2010	17.52	17.64	17.43	17.43	27,568,460	-0.05(-0.28%)
Apr 23, 2010	17.67	17.67	17.44	17.48	33,401,228	-0.14(-0.79%)
Apr 22, 2010	17.57	17.69	17.52	17.62	31,274,292	+0.04(+0.22%)
Apr 21, 2010	17.58	17.71	17.52	17.58	308,511	-0.09(-0.51%)
Apr 20, 2010	17.92	17.94	17.63	17.67	5,855	-0.28(-1.54%)
Apr 19, 2010	17.84	17.95	17.82	17.95	40,786,516	+0.11(+0.64%)
Apr 16, 2010	17.60	17.89	17.58	17.84	54,055,196	+0.23(+1.31%)
Apr 15, 2010	17.77	17.77	17.56	17.61	31,359,504	-0.22(-1.26%)
Apr 14, 2010	17.86	17.87	17.73	17.83	21,365,330	-0.02(-0.13%)
Apr 13, 2010	17.74	17.87	17.73	17.85	23,198,766	+0.08(+0.47%)
Apr 12, 2010	17.73	17.80	17.69	17.77	26,088,542	+0.06(+0.31%)
Apr 09, 2010	17.49	17.72	17.47	17.71	31,807,528	+0.27(+1.54%)
Apr 08, 2010	17.45	17.45	17.34	17.44	29,997,132	-0.02(-0.11%)
Apr 07, 2010	17.62	17.62	17.38	17.46	37,076,112	-0.15(-0.87%)
Apr 06, 2010	17.79	17.79	17.59	17.62	27,126,742	-0.19(-1.06%)
Apr 05, 2010	18.03	18.03	17.73	17.80	29,573,140	-0.14(-0.78%)
Apr 01, 2010	17.96	17.94	17.94	17.94	44,212,676	+0.10(+0.55%)
Mar 31, 2010	17.78	17.94	17.68	17.85	35,321,452	+0.04(+0.24%)
Mar 30, 2010	17.81	17.86	17.72	17.80	21,005,308	+0.03(+0.18%)
Mar 29, 2010	17.78	17.83	17.74	17.77	21,346,424	+0.04(+0.22%)
Mar 26, 2010	17.78	17.84	17.68	17.73	25,081,534	-0.05(-0.27%)
Mar 25, 2010	17.82	17.90	17.73	17.78	25,639,174	+0.06(+0.33%)
Mar 24, 2010	17.92	17.96	17.72	17.72	26,277,952	-0.22(-1.23%)
Mar 23, 2010	17.75	17.96	17.65	17.94	29,402,740	+0.16(+0.88%)
Mar 22, 2010	17.68	17.80	17.65	17.79	27,933,144	+0.02(+0.13%)
Mar 19, 2010	17.57	17.87	17.39	17.77	67,201,616	+0.26(+1.48%)
Mar 18, 2010	17.49	17.53	17.44	17.51	36,206,072	+0.04(+0.20%)
Mar 17, 2010	17.46	17.52	17.39	17.47	40,178,980	+0.05(+0.26%)
Mar 16, 2010	17.46	17.48	17.38	17.42	34,343,948	+0.02(+0.09%)
Mar 15, 2010	17.39	17.41	17.37	17.41	36,788,240	+0.10(+0.56%)
Mar 12, 2010	17.42	17.45	17.28	17.31	34,417,484	-0.08(-0.47%)
Mar 11, 2010	17.45	17.45	17.20	17.39	44,920,316	-0.05(-0.30%)
Mar 10, 2010	17.46	17.50	17.39	17.44	33,517,570	+0.01(+0.04%)
Mar 09, 2010	17.49	17.57	17.36	17.44	35,841,056	-0.09(-0.51%)
Mar 08, 2010	17.61	17.66	17.48	17.53	29,386,364	-0.08(-0.44%)
Mar 05, 2010	17.60	17.69	17.50	17.60	37,655,824	+0.07(+0.42%)
Mar 04, 2010	17.36	17.71	17.48	17.53	45,026,800	+0.17(+1.00%)
Mar 03, 2010	17.15	17.42	17.12	17.36	41,284,340	+0.19(+1.09%)
Mar 02, 2010	17.18	17.28	17.11	17.17	38,071,580	+0.03(+0.15%)
Mar 01, 2010	17.13	17.18	16.99	17.14	61,287,348	+0.18(+1.04%)
Feb 26, 2010	17.09	17.09	16.81	16.97	98,024,136	-0.13(-0.75%)
Feb 25, 2010	17.10	17.24	16.93	17.10	98,880,952	-0.65(-3.68%)
Feb 24, 2010	17.70	17.76	17.60	17.75	22,480,800	+0.10(+0.58%)
Feb 23, 2010	17.83	17.89	17.63	17.65	23,047,732	-0.18(-0.99%)
Feb 22, 2010	17.96	17.98	17.79	17.82	20,953,518	-0.11(-0.61%)
Feb 19, 2010	17.96	17.99	17.76	17.93	29,431,516	-0.06(-0.34%)
Feb 18, 2010	17.75	18.00	17.75	17.99	26,821,420	+0.19(+1.05%)
Feb 17, 2010	17.64	17.88	17.62	17.81	26,510,716	+0.16(+0.93%)
Feb 16, 2010	17.54	17.64	17.36	17.64	30,044,694	+0.27(+1.56%)
Feb 12, 2010	17.35	17.37	17.37	17.37	76,559,088	-0.08(-0.44%)
Feb 11, 2010	17.25	17.49	17.14	17.45	40,900,584	+0.14(+0.80%)
Feb 10, 2010	17.57	17.57	17.11	17.31	29,078,482	-0.07(-0.41%)
Feb 09, 2010	17.28	17.69	17.18	17.38	48,929,676	+0.44(+2.58%)
Feb 08, 2010	17.14	17.14	16.92	16.95	25,977,204	-0.14(-0.83%)
Feb 05, 2010	17.13	17.20	16.91	17.09	45,500,312	-0.11(-0.64%)
Feb 04, 2010	17.56	17.60	17.19	17.20	33,156,900	-0.46(-2.62%)
Feb 03, 2010	17.68	17.69	17.55	17.66	24,700,562	-0.06(-0.33%)
Feb 02, 2010	17.55	17.77	17.43	17.72	26,237,046	+0.22(+1.28%)
Feb 01, 2010	17.54	17.56	17.38	17.49	22,554,248	+0.03(+0.19%)
Jan 29, 2010	17.52	17.68	17.35	17.46	34,409,672	+0.02(+0.13%)
Jan 28, 2010	17.61	17.65	17.42	17.44	32,477,254	-0.11(-0.61%)
Jan 27, 2010	17.38	17.59	17.28	17.54	31,509,662	+0.12(+0.68%)
Jan 26, 2010	17.40	17.54	17.34	17.42	24,103,374	-0.07(-0.39%)
Jan 25, 2010	17.54	17.55	17.34	17.49	26,182,286	+0.04(+0.20%)
Jan 22, 2010	17.49	17.65	17.37	17.46	36,588,672	-0.04(-0.24%)
Jan 21, 2010	17.88	17.89	17.44	17.50	42,563,736	-0.36(-2.04%)
Jan 20, 2010	18.07	18.15	17.79	17.86	29,222,626	-0.30(-1.63%)
Jan 19, 2010	18.09	18.18	18.00	18.16	22,705,496	+0.04(+0.23%)
Jan 15, 2010	18.33	18.12	18.12	18.12	85,323,616	-0.27(-1.47%)
Jan 14, 2010	18.36	18.43	18.27	18.39	19,252,426	+0.03(+0.18%)
Jan 13, 2010	18.30	18.48	18.25	18.35	23,547,602	+0.05(+0.26%)
Jan 12, 2010	18.05	18.34	18.04	18.31	36,150,564	+0.20(+1.08%)
Jan 11, 2010	17.75	18.17	17.64	18.11	44,497,372	+0.36(+2.03%)
Jan 08, 2010	17.85	17.91	17.62	17.75	44,614,116	-0.33(-1.85%)
Jan 07, 2010	18.13	18.14	17.94	18.08	20,560,544	-0.05(-0.25%)
Jan 06, 2010	18.14	18.16	18.02	18.13	29,928,440	-0.01(-0.04%)
Jan 05, 2010	18.30	18.34	18.07	18.14	35,999,312	-0.22(-1.21%)
Jan 04, 2010	18.40	18.42	18.31	18.36	21,548,320	+0.01(+0.07%)
Dec 31, 2009	18.53	18.34	18.34	18.34	33,708,372	-0.22(-1.18%)
Dec 30, 2009	18.58	18.63	18.50	18.56	14,953,168	-0.02(-0.10%)
Dec 29, 2009	18.49	18.66	18.49	18.58	14,837,941	+0.10(+0.52%)
Dec 28, 2009	18.48	18.53	18.44	18.49	11,930,370	+0.00(+0.00%)
Dec 24, 2009	18.50	18.51	18.36	18.49	9,032,525	+0.05(+0.26%)
Dec 23, 2009	18.41	18.51	18.34	18.44	16,992,116	+0.01(+0.04%)
Dec 22, 2009	18.39	18.53	18.37	18.43	18,816,118	+0.03(+0.16%)
Dec 21, 2009	18.35	18.54	18.31	18.40	22,707,000	+0.08(+0.46%)
Dec 18, 2009	18.43	18.43	18.12	18.32	58,627,548	-0.02(-0.11%)
Dec 17, 2009	18.75	18.75	18.33	18.34	39,572,584	-0.70(-3.65%)
Dec 16, 2009	18.97	19.05	18.79	19.03	30,492,108	+0.03(+0.14%)
Dec 15, 2009	19.04	19.05	18.94	19.01	23,768,838	+0.01(+0.03%)
Dec 14, 2009	19.08	19.08	18.96	19.00	25,897,926	-0.02(-0.12%)
Dec 11, 2009	18.86	19.12	18.86	19.02	47,283,292	+0.17(+0.90%)
Dec 10, 2009	18.66	18.96	18.64	18.85	47,780,076	+0.24(+1.30%)
Dec 09, 2009	18.49	18.62	18.35	18.61	30,285,638	+0.05(+0.26%)
Dec 08, 2009	18.52	18.58	18.37	18.56	28,415,714	-0.06(-0.33%)
Dec 07, 2009	18.33	18.70	18.25	18.62	25,952,512	+0.12(+0.66%)
Dec 04, 2009	18.54	18.68	18.28	18.50	38,725,492	+0.07(+0.38%)
Dec 03, 2009	18.70	18.70	18.40	18.43	31,446,696	-0.22(-1.19%)
Dec 02, 2009	18.61	18.73	18.56	18.65	21,127,696	-0.04(-0.21%)
Dec 01, 2009	18.53	18.75	18.47	18.69	23,862,198	+0.28(+1.54%)
Nov 30, 2009	18.44	18.45	18.28	18.41	29,338,428	+0.01(+0.03%)
Nov 27, 2009	18.34	18.52	18.15	18.40	24,352,530	-0.30(-1.60%)
Nov 25, 2009	18.79	18.79	18.66	18.70	20,791,230	-0.03(-0.14%)
Nov 24, 2009	18.81	18.81	18.62	18.73	24,230,690	-0.02(-0.09%)
Nov 23, 2009	18.57	18.78	18.57	18.74	28,806,420	+0.24(+1.32%)
Nov 20, 2009	18.25	18.57	18.25	18.50	32,156,482	+0.19(+1.05%)
Nov 19, 2009	18.10	18.34	18.04	18.31	28,203,726	+0.10(+0.53%)
Nov 18, 2009	18.32	18.34	18.12	18.21	23,696,402	-0.09(-0.51%)
Nov 17, 2009	18.23	18.32	18.17	18.30	17,623,396	+0.04(+0.23%)
Nov 16, 2009	18.23	18.37	18.16	18.26	25,228,576	+0.09(+0.50%)
Nov 13, 2009	18.03	18.25	18.00	18.17	36,287,564	+0.17(+0.93%)
Nov 12, 2009	18.06	18.15	17.97	18.00	23,525,916	-0.06(-0.34%)
Nov 11, 2009	18.04	18.11	17.94	18.07	22,223,268	+0.10(+0.57%)
Nov 10, 2009	17.81	18.08	17.78	17.96	25,067,742	+0.11(+0.60%)
Nov 09, 2009	17.57	17.86	17.43	17.86	29,875,442	+0.32(+1.82%)
Nov 06, 2009	17.37	17.54	17.32	17.54	16,592,474	+0.04(+0.24%)
Nov 05, 2009	17.22	17.53	17.20	17.50	25,333,902	+0.28(+1.63%)
Nov 04, 2009	17.19	17.38	17.07	17.22	21,927,284	+0.12(+0.70%)
Nov 03, 2009	17.27	17.28	16.98	17.10	25,345,476	-0.19(-1.12%)
Nov 02, 2009	17.22	17.35	17.11	17.29	28,901,612	+0.13(+0.77%)
Oct 30, 2009	17.40	17.47	17.09	17.16	33,886,496	-0.25(-1.44%)
Oct 29, 2009	17.23	17.42	17.11	17.41	23,106,530	+0.19(+1.08%)
Oct 28, 2009	17.14	17.38	17.13	17.22	24,883,482	+0.02(+0.09%)
Oct 27, 2009	17.13	17.35	17.09	17.21	22,891,734	+0.07(+0.43%)
Oct 26, 2009	17.08	17.48	16.96	17.13	33,506,144	-0.00(-0.02%)
Oct 23, 2009	17.18	17.20	17.09	17.13	33,727,556	-0.29(-1.68%)
Oct 22, 2009	17.24	17.47	17.19	17.43	25,417,562	+0.03(+0.15%)
Oct 21, 2009	17.32	17.60	17.28	17.40	25,650,890	+0.00(+0.00%)
Oct 20, 2009	17.27	17.43	17.25	17.40	41,727,648	-0.23(-1.31%)
Oct 19, 2009	17.75	17.86	17.60	17.63	32,093,884	-0.07(-0.40%)
Oct 16, 2009	17.68	17.77	17.60	17.70	34,318,928	+0.03(+0.16%)
Oct 15, 2009	17.61	17.77	17.49	17.68	37,660,872	+0.03(+0.15%)
Oct 14, 2009	17.68	17.71	17.57	17.65	24,982,480	+0.01(+0.07%)
Oct 13, 2009	17.63	17.69	17.56	17.64	18,548,772	+0.00(+0.02%)
Oct 12, 2009	17.78	17.78	17.55	17.63	24,878,172	+0.05(+0.26%)
Oct 09, 2009	17.60	17.67	17.46	17.59	18,375,748	+0.02(+0.11%)
Oct 08, 2009	17.70	17.70	17.48	17.57	28,010,938	+0.09(+0.50%)
Oct 07, 2009	17.66	17.79	17.48	17.48	32,253,932	+0.00(+0.00%)
Oct 06, 2009	17.32	17.59	17.27	17.48	29,687,890	+0.17(+0.97%)
Oct 05, 2009	17.32	17.38	17.15	17.32	24,164,842	-0.02(-0.13%)
Oct 02, 2009	17.08	17.41	17.03	17.34	39,101,888	+0.24(+1.41%)
Oct 01, 2009	17.19	17.28	17.07	17.10	43,010,864	-0.19(-1.08%)
Sep 30, 2009	17.16	17.36	16.93	17.28	43,927,916	+0.13(+0.73%)
Sep 29, 2009	17.19	17.23	17.12	17.16	26,909,202	+0.04(+0.26%)
Sep 28, 2009	17.07	17.26	17.03	17.11	23,603,680	+0.06(+0.38%)
Sep 25, 2009	16.84	17.15	16.82	17.05	33,770,256	+0.20(+1.20%)
Sep 24, 2009	16.92	17.10	16.81	16.85	37,724,740	-0.08(-0.46%)
Sep 23, 2009	17.04	17.11	16.79	16.92	32,368,894	-0.09(-0.51%)
Sep 22, 2009	17.16	17.16	16.97	17.01	30,178,474	-0.05(-0.28%)
Sep 21, 2009	17.21	17.30	16.99	17.06	38,390,684	-0.24(-1.41%)
Sep 18, 2009	17.28	17.42	17.15	17.30	192,910,576	+0.11(+0.64%)
Sep 17, 2009	16.90	17.20	16.87	17.19	42,502,796	+0.44(+2.65%)
Sep 16, 2009	16.88	17.00	16.70	16.75	40,554,808	-0.13(-0.78%)
Sep 15, 2009	16.76	16.92	16.62	16.88	43,072,756	+0.09(+0.56%)
Sep 14, 2009	16.44	16.89	16.39	16.79	51,519,012	+0.21(+1.26%)
Sep 11, 2009	16.13	16.65	16.09	16.58	53,023,488	+0.30(+1.84%)
Sep 10, 2009	16.26	16.35	16.14	16.28	33,471,242	-0.02(-0.10%)
Sep 09, 2009	16.22	16.35	16.17	16.29	24,566,038	+0.07(+0.44%)
Sep 08, 2009	16.07	16.35	16.00	16.22	48,600,672	+0.15(+0.92%)
Sep 04, 2009	15.87	16.12	15.79	16.08	23,487,458	+0.12(+0.75%)
Sep 03, 2009	15.97	16.04	15.84	15.96	35,078,820	-0.07(-0.44%)
Sep 02, 2009	15.63	16.19	15.63	16.03	63,422,220	+0.41(+2.62%)
Sep 01, 2009	15.68	15.85	15.57	15.62	38,143,828	-0.08(-0.49%)
Aug 31, 2009	15.72	15.89	15.61	15.70	33,123,968	-0.09(-0.59%)
Aug 28, 2009	15.97	15.98	15.74	15.79	21,308,588	-0.12(-0.77%)
Aug 27, 2009	15.83	15.98	15.69	15.91	21,570,716	+0.08(+0.53%)
Aug 26, 2009	15.71	15.87	15.67	15.83	21,114,690	+0.14(+0.90%)
Aug 25, 2009	15.81	15.82	15.67	15.69	33,289,142	-0.10(-0.65%)
Aug 24, 2009	16.03	16.03	15.71	15.79	33,777,780	-0.27(-1.70%)
Aug 21, 2009	15.96	16.09	15.85	16.06	27,421,074	+0.16(+0.99%)
Aug 20, 2009	15.90	15.96	15.81	15.91	18,445,442	+0.02(+0.12%)
Aug 19, 2009	15.55	15.92	15.55	15.89	26,471,628	+0.24(+1.54%)
Aug 18, 2009	15.69	15.75	15.60	15.64	24,105,208	+0.12(+0.76%)
Aug 17, 2009	15.59	15.70	15.49	15.53	25,185,510	-0.07(-0.47%)
Aug 14, 2009	15.46	15.60	15.45	15.60	23,002,306	+0.11(+0.73%)
Aug 13, 2009	15.59	15.66	15.26	15.49	41,262,996	-0.11(-0.70%)
Aug 12, 2009	15.76	15.80	15.59	15.60	38,675,328	-0.19(-1.18%)
Aug 11, 2009	15.91	15.92	15.75	15.78	19,433,104	-0.13(-0.81%)
Aug 10, 2009	15.85	15.92	15.76	15.91	20,971,594	+0.03(+0.20%)
Aug 07, 2009	15.98	16.01	15.82	15.88	20,671,072	-0.02(-0.10%)
Aug 06, 2009	15.90	15.95	15.83	15.90	21,456,990	+0.07(+0.45%)
Aug 05, 2009	15.93	15.96	15.77	15.82	23,318,734	-0.07(-0.43%)
Aug 04, 2009	15.95	16.14	15.88	15.89	27,311,496	-0.05(-0.31%)

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.

Coca-Cola Company (NY: KO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Coca-Cola Company (NY: KO )

Historical Prices

Sections

Services