Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2009	13.00	13.23	12.64	12.67	115,858,544	-0.39(-2.95%)
Aug 31, 2009	12.91	13.10	12.83	13.06	83,204,888	+0.04(+0.35%)
Aug 28, 2009	13.02	13.27	12.96	13.01	163,549,472	+0.50(+4.01%)
Aug 27, 2009	12.44	12.55	12.31	12.51	79,971,792	+0.03(+0.21%)
Aug 26, 2009	12.35	12.53	12.29	12.49	95,767,168	+0.21(+1.73%)
Aug 25, 2009	12.06	12.37	12.04	12.28	96,497,352	+0.22(+1.81%)
Aug 24, 2009	12.19	12.21	11.99	12.06	60,219,840	-0.08(-0.69%)
Aug 21, 2009	12.14	12.16	11.92	12.14	85,832,200	+0.12(+0.96%)
Aug 20, 2009	12.04	12.09	11.93	12.02	69,797,688	-0.06(-0.48%)
Aug 19, 2009	11.92	12.14	11.90	12.08	74,943,816	+0.02(+0.15%)
Aug 18, 2009	11.89	12.13	11.86	12.06	66,073,536	+0.21(+1.74%)
Aug 17, 2009	11.84	11.94	11.83	11.86	75,206,840	-0.21(-1.70%)
Aug 14, 2009	12.19	12.21	11.94	12.06	67,825,784	-0.18(-1.47%)
Aug 13, 2009	12.19	12.26	12.07	12.24	68,605,392	+0.15(+1.28%)
Aug 12, 2009	12.01	12.27	11.99	12.09	82,373,016	+0.11(+0.91%)
Aug 11, 2009	12.02	12.18	11.97	11.98	50,993,076	-0.08(-0.64%)
Aug 10, 2009	11.95	12.10	11.93	12.06	72,923,448	+0.17(+1.41%)
Aug 07, 2009	12.15	12.21	11.89	11.89	92,489,592	-0.13(-1.07%)
Aug 06, 2009	12.17	12.33	11.93	12.02	104,000,688	-0.10(-0.85%)
Aug 05, 2009	12.38	12.40	12.12	12.12	93,360,248	-0.21(-1.67%)
Aug 04, 2009	12.26	12.37	12.22	12.33	73,437,552	-0.03(-0.26%)
Aug 03, 2009	12.43	12.48	12.24	12.36	69,458,560	+0.08(+0.62%)
Jul 31, 2009	12.34	12.48	12.28	12.28	74,457,016	-0.05(-0.41%)
Jul 30, 2009	12.49	12.63	12.31	12.33	94,985,472	-0.04(-0.36%)
Jul 29, 2009	12.31	12.40	12.19	12.38	78,886,264	+0.02(+0.16%)
Jul 28, 2009	12.31	12.42	12.15	12.36	94,082,048	-0.06(-0.51%)
Jul 27, 2009	12.38	12.44	12.22	12.42	66,331,012	+0.07(+0.57%)
Jul 24, 2009	12.21	12.38	12.13	12.35	81,015,104	-0.08(-0.62%)
Jul 23, 2009	12.18	12.49	12.12	12.43	237,325,088	+0.22(+1.78%)
Jul 22, 2009	12.04	12.30	12.02	12.21	221,125,152	+0.15(+1.27%)
Jul 21, 2009	12.06	12.07	11.81	12.06	99,947,592	+0.00(+0.00%)
Jul 20, 2009	12.03	12.08	11.82	12.06	122,022,224	+0.07(+0.59%)
Jul 17, 2009	11.80	12.00	11.64	11.99	131,988,104	+0.19(+1.57%)
Jul 16, 2009	11.45	11.86	11.45	11.80	141,126,352	+0.29(+2.49%)
Jul 15, 2009	11.48	11.61	11.31	11.52	291,690,528	+0.78(+7.25%)
Jul 14, 2009	10.53	10.78	10.50	10.74	148,832,224	+0.22(+2.06%)
Jul 13, 2009	10.30	10.55	10.14	10.52	96,847,792	+0.29(+2.81%)
Jul 10, 2009	10.20	10.35	10.12	10.23	80,166,384	+0.01(+0.13%)
Jul 09, 2009	10.27	10.39	10.18	10.22	102,856,272	+0.05(+0.50%)
Jul 08, 2009	10.41	10.44	10.07	10.17	126,773,048	-0.20(-1.91%)
Jul 07, 2009	10.74	10.80	10.34	10.37	108,452,440	-0.19(-1.75%)
Jul 06, 2009	10.60	10.74	10.44	10.55	74,150,048	-0.11(-1.08%)
Jul 02, 2009	10.76	10.81	10.64	10.67	86,117,344	-0.20(-1.88%)
Jul 01, 2009	10.64	11.04	10.64	10.87	144,970,912	+0.31(+2.96%)
Jun 30, 2009	10.45	10.62	10.36	10.56	105,777,840	+0.11(+1.04%)
Jun 29, 2009	10.50	10.63	10.38	10.45	92,955,136	+0.06(+0.55%)
Jun 26, 2009	10.32	10.48	10.30	10.39	110,116,560	-0.01(-0.12%)
Jun 25, 2009	10.34	10.43	10.15	10.41	86,991,192	+0.13(+1.30%)
Jun 24, 2009	10.23	10.41	10.20	10.27	83,579,976	+0.18(+1.83%)
Jun 23, 2009	10.13	10.20	9.960	10.09	110,732,968	+0.08(+0.83%)
Jun 22, 2009	10.14	10.32	9.972	10.00	111,017,424	-0.21(-2.06%)
Jun 19, 2009	10.24	10.32	10.11	10.21	112,080,808	+0.09(+0.88%)
Jun 18, 2009	10.31	10.35	10.11	10.13	90,827,880	-0.17(-1.67%)
Jun 17, 2009	10.10	10.39	10.09	10.30	92,956,904	+0.18(+1.76%)
Jun 16, 2009	10.24	10.33	10.08	10.12	84,748,144	-0.08(-0.75%)
Jun 15, 2009	10.24	10.32	10.03	10.20	94,657,000	-0.21(-2.02%)
Jun 12, 2009	10.36	10.41	10.22	10.41	74,644,736	-0.03(-0.24%)
Jun 11, 2009	10.52	10.66	10.40	10.43	83,417,424	-0.07(-0.67%)
Jun 10, 2009	10.58	10.60	10.30	10.50	76,457,688	+0.03(+0.24%)
Jun 09, 2009	10.34	10.60	10.29	10.48	100,335,008	+0.32(+3.14%)
Jun 08, 2009	10.04	10.27	9.960	10.16	69,020,784	+0.00(+0.00%)
Jun 05, 2009	10.40	10.50	10.07	10.16	98,481,448	-0.13(-1.30%)
Jun 04, 2009	10.20	10.37	10.13	10.29	76,920,496	+0.12(+1.19%)
Jun 03, 2009	10.19	10.23	10.03	10.17	78,033,520	-0.16(-1.54%)
Jun 02, 2009	10.37	10.55	10.24	10.33	91,526,768	-0.20(-1.88%)
Jun 01, 2009	10.23	10.58	10.19	10.53	118,277,008	+0.50(+4.96%)
May 29, 2009	10.05	10.07	9.724	10.03	121,145,248	+0.00(+0.00%)
May 28, 2009	9.928	10.03	9.666	10.03	92,643,232	+0.17(+1.68%)
May 27, 2009	9.889	10.12	9.787	9.864	94,804,248	-0.01(-0.13%)
May 26, 2009	9.577	9.896	9.570	9.877	100,845,696	+0.27(+2.86%)
May 22, 2009	9.717	9.736	9.577	9.602	69,528,528	-0.08(-0.86%)
May 21, 2009	9.800	9.845	9.602	9.685	93,310,600	-0.26(-2.57%)
May 20, 2009	10.08	10.24	9.883	9.941	94,569,448	-0.04(-0.45%)
May 19, 2009	9.870	10.15	9.740	9.985	92,530,952	+0.08(+0.84%)
May 18, 2009	9.775	9.921	9.685	9.902	70,046,160	+0.21(+2.17%)
May 15, 2009	9.915	9.960	9.666	9.692	96,881,416	-0.22(-2.25%)
May 14, 2009	9.673	10.01	9.666	9.915	111,572,496	+0.26(+2.71%)
May 13, 2009	9.800	9.870	9.628	9.653	118,853,208	-0.05(-0.53%)
May 12, 2009	9.883	9.909	9.570	9.704	115,221,736	-0.10(-1.04%)
May 11, 2009	9.628	9.974	9.570	9.807	108,909,944	+0.05(+0.52%)
May 08, 2009	10.13	10.16	9.698	9.755	147,482,048	-0.31(-3.04%)
May 07, 2009	10.41	10.44	9.877	10.06	141,561,504	-0.22(-2.17%)
May 06, 2009	10.48	10.49	10.19	10.29	103,690,568	-0.03(-0.25%)
May 05, 2009	10.55	10.55	10.16	10.31	106,413,096	-0.23(-2.18%)
May 04, 2009	10.31	10.59	10.21	10.54	139,227,808	+0.54(+5.38%)

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