Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.46	32.76	32.24	32.74	2,530,396	+0.39(+1.20%)
Nov 27, 2009	32.29	32.77	32.23	32.35	1,267,479	-0.92(-2.78%)
Nov 25, 2009	33.20	33.30	32.78	33.27	1,079,419	+0.37(+1.12%)
Nov 24, 2009	33.21	33.21	32.72	32.90	2,139,782	-0.29(-0.86%)
Nov 23, 2009	33.38	33.51	33.00	33.19	1,554,361	+0.38(+1.16%)
Nov 20, 2009	32.92	33.03	32.62	32.81	2,114,764	-0.36(-1.09%)
Nov 19, 2009	33.22	33.39	33.06	33.17	2,511,826	-0.30(-0.88%)
Nov 18, 2009	33.27	33.47	33.11	33.47	1,962,522	+0.13(+0.39%)
Nov 17, 2009	33.41	33.48	33.15	33.34	1,652,517	-0.12(-0.36%)
Nov 16, 2009	33.12	33.71	33.08	33.46	1,981,135	+0.67(+2.03%)
Nov 13, 2009	32.83	33.01	32.60	32.79	2,127,007	-0.14(-0.42%)
Nov 12, 2009	32.96	33.16	32.57	32.93	2,581,112	-0.26(-0.78%)
Nov 11, 2009	33.06	33.38	32.79	33.19	1,514,903	+0.34(+1.04%)
Nov 10, 2009	32.52	33.06	32.47	32.85	1,766,255	+0.06(+0.17%)
Nov 09, 2009	32.20	32.80	32.18	32.79	1,872,790	+0.81(+2.54%)
Nov 06, 2009	31.65	32.14	31.21	31.98	1,410,132	+0.00(+0.00%)
Nov 05, 2009	31.62	32.01	31.49	31.98	2,319,634	+0.59(+1.88%)
Nov 04, 2009	31.88	32.20	31.32	31.39	2,314,711	-0.21(-0.67%)
Nov 03, 2009	31.09	31.86	30.56	31.60	2,389,633	+0.27(+0.86%)
Nov 02, 2009	31.98	31.98	30.87	31.33	3,094,029	+0.74(+2.42%)
Oct 30, 2009	31.48	31.62	30.56	30.59	4,135,978	-1.17(-3.70%)
Oct 29, 2009	31.40	31.77	31.29	31.77	3,259,805	+0.74(+2.38%)
Oct 28, 2009	32.01	32.10	31.03	31.03	3,157,565	-1.00(-3.12%)
Oct 27, 2009	32.58	32.87	31.93	32.02	2,581,796	-0.60(-1.84%)
Oct 26, 2009	33.18	33.62	32.52	32.63	2,309,743	-0.54(-1.62%)
Oct 23, 2009	33.31	33.38	33.00	33.16	2,318,570	-0.57(-1.70%)
Oct 22, 2009	32.55	33.82	32.51	33.73	2,335,838	+1.26(+3.87%)
Oct 21, 2009	32.78	33.38	32.44	32.48	1,693,139	-0.44(-1.35%)
Oct 20, 2009	32.78	33.00	32.75	32.92	1,275,422	-0.58(-1.74%)
Oct 19, 2009	33.34	33.59	33.18	33.50	1,024,459	+0.33(+1.00%)
Oct 16, 2009	33.26	33.39	32.87	33.17	2,193,107	-0.63(-1.86%)
Oct 15, 2009	32.80	33.80	32.80	33.80	2,306,142	+0.70(+2.12%)
Oct 14, 2009	32.65	33.17	32.45	33.10	1,925,073	+0.96(+2.99%)
Oct 13, 2009	32.24	32.39	31.96	32.14	1,563,788	-0.30(-0.91%)
Oct 12, 2009	32.47	32.56	32.34	32.43	1,341,205	+0.26(+0.80%)
Oct 09, 2009	32.14	32.41	31.93	32.17	1,741,071	-0.10(-0.32%)
Oct 08, 2009	32.29	32.59	32.01	32.27	2,162,193	+0.11(+0.34%)
Oct 07, 2009	32.06	32.27	31.81	32.16	1,514,415	+0.06(+0.20%)
Oct 06, 2009	31.75	32.27	31.67	32.10	1,783,179	+0.59(+1.88%)
Oct 05, 2009	31.01	31.51	30.82	31.51	2,185,947	+0.53(+1.70%)
Oct 02, 2009	30.40	31.30	30.29	30.98	2,460,167	+0.07(+0.24%)
Oct 01, 2009	31.39	31.61	30.87	30.91	3,510,496	-0.75(-2.37%)
Sep 30, 2009	31.88	32.02	31.30	31.66	2,594,680	-0.18(-0.55%)
Sep 29, 2009	31.91	32.35	31.66	31.83	1,993,207	+0.28(+0.88%)
Sep 28, 2009	31.04	31.93	30.97	31.55	1,681,052	+0.57(+1.85%)
Sep 25, 2009	30.96	31.44	30.87	30.98	1,958,711	-0.06(-0.21%)
Sep 24, 2009	31.87	32.05	30.96	31.05	3,115,052	-0.64(-2.01%)
Sep 23, 2009	32.02	32.34	31.66	31.68	3,085,640	-0.37(-1.15%)
Sep 22, 2009	32.26	32.45	31.88	32.05	2,531,124	-0.05(-0.14%)
Sep 21, 2009	31.63	32.27	31.31	32.10	3,004,189	-0.06(-0.17%)
Sep 18, 2009	32.32	32.35	31.96	32.15	3,434,597	-0.10(-0.32%)
Sep 17, 2009	32.58	32.80	31.96	32.26	3,157,459	+0.35(+1.09%)
Sep 16, 2009	31.84	32.67	31.61	31.91	2,502,758	+0.13(+0.41%)
Sep 15, 2009	31.50	31.88	31.40	31.78	1,967,976	+0.19(+0.61%)
Sep 14, 2009	31.03	31.64	30.84	31.58	1,756,992	+0.36(+1.15%)
Sep 11, 2009	31.50	31.76	31.12	31.22	1,943,340	-0.26(-0.82%)
Sep 10, 2009	31.30	31.55	30.78	31.48	2,309,042	+0.26(+0.83%)
Sep 09, 2009	30.91	31.38	30.73	31.22	1,882,045	+0.33(+1.08%)
Sep 08, 2009	30.50	30.89	30.24	30.89	2,048,653	+0.55(+1.83%)
Sep 04, 2009	30.43	30.43	29.94	30.33	1,980,485	-0.06(-0.18%)
Sep 03, 2009	30.04	30.48	29.90	30.39	2,096,864	+0.40(+1.33%)
Sep 02, 2009	30.22	30.41	29.94	29.99	2,956,359	-0.41(-1.34%)
Sep 01, 2009	31.36	31.58	30.29	30.40	3,221,471	-1.16(-3.69%)
Aug 31, 2009	31.28	31.56	31.11	31.56	1,613,984	+0.02(+0.06%)
Aug 28, 2009	31.53	31.77	31.29	31.54	1,586,874	+0.04(+0.12%)
Aug 27, 2009	31.34	31.66	30.99	31.51	1,666,971	+0.15(+0.47%)
Aug 26, 2009	31.43	31.57	31.17	31.36	2,261,160	-0.18(-0.56%)
Aug 25, 2009	31.19	31.77	31.11	31.53	2,983,129	+0.60(+1.94%)
Aug 24, 2009	30.87	31.31	30.79	30.93	2,231,174	+0.30(+0.97%)
Aug 21, 2009	29.83	30.74	29.55	30.64	2,555,095	+1.19(+4.05%)
Aug 20, 2009	29.07	29.50	29.07	29.45	1,173,474	+0.27(+0.92%)
Aug 19, 2009	28.48	29.42	28.28	29.18	1,550,064	+0.23(+0.80%)
Aug 18, 2009	28.79	28.97	28.63	28.95	1,239,958	+0.30(+1.04%)
Aug 17, 2009	28.82	29.10	28.60	28.65	1,838,219	-0.93(-3.16%)
Aug 14, 2009	29.94	29.99	29.31	29.58	1,799,269	-0.43(-1.45%)
Aug 13, 2009	29.70	30.18	29.61	30.02	1,647,837	+0.48(+1.63%)
Aug 12, 2009	28.41	29.81	28.41	29.54	2,333,425	+0.87(+3.03%)
Aug 11, 2009	29.36	29.37	28.64	28.67	2,896,900	-0.88(-2.97%)
Aug 10, 2009	29.28	29.65	29.08	29.55	1,875,902	+0.24(+0.82%)
Aug 07, 2009	29.25	29.65	28.79	29.31	3,261,601	+0.27(+0.93%)
Aug 06, 2009	29.98	30.05	28.72	29.04	3,316,878	-0.69(-2.31%)
Aug 05, 2009	29.90	29.90	29.03	29.72	2,564,011	-0.06(-0.22%)
Aug 04, 2009	29.46	29.90	29.39	29.79	2,539,868	+0.15(+0.51%)
Aug 03, 2009	27.96	29.66	27.96	29.64	3,428,175	+1.89(+6.81%)
Jul 31, 2009	27.34	27.87	27.08	27.75	2,116,177	+0.36(+1.32%)
Jul 30, 2009	27.10	27.63	26.78	27.39	2,190,712	+0.60(+2.24%)
Jul 29, 2009	26.98	27.10	26.35	26.78	1,642,689	-0.33(-1.23%)
Jul 28, 2009	27.27	27.41	26.96	27.12	1,733,862	-0.31(-1.12%)
Jul 27, 2009	27.23	27.58	27.12	27.42	1,696,334	+0.31(+1.13%)
Jul 24, 2009	26.72	27.16	26.61	27.12	568	+0.28(+1.03%)
Jul 23, 2009	25.95	26.95	25.80	26.84	2,438,454	+0.91(+3.49%)
Jul 22, 2009	25.47	26.28	25.47	25.93	1,724,518	+0.16(+0.61%)
Jul 21, 2009	25.79	26.15	25.55	25.78	1,700,681	+0.08(+0.32%)
Jul 20, 2009	25.47	25.73	25.44	25.69	1,871,469	+0.38(+1.50%)
Jul 17, 2009	25.44	25.52	25.08	25.31	1,517,091	-0.16(-0.62%)
Jul 16, 2009	25.39	25.59	25.11	25.47	2,251,748	+0.07(+0.29%)
Jul 15, 2009	24.64	25.54	24.64	25.40	3,961,087	+1.03(+4.21%)
Jul 14, 2009	24.69	24.72	24.19	24.37	2,375,215	-0.25(-1.01%)
Jul 13, 2009	24.14	24.65	24.02	24.62	3,181,713	+0.82(+3.46%)
Jul 10, 2009	23.60	23.92	23.46	23.80	2,383,126	-0.01(-0.04%)
Jul 09, 2009	23.92	24.12	23.64	23.81	2,654,608	+0.08(+0.35%)
Jul 08, 2009	24.11	24.17	23.36	23.73	4,739,170	-0.26(-1.08%)
Jul 07, 2009	24.27	24.46	23.97	23.98	3,484,712	-0.63(-2.55%)
Jul 06, 2009	24.03	24.61	23.92	24.61	3,245,829	+0.54(+2.23%)
Jul 02, 2009	24.76	24.98	24.08	24.08	2,690,986	-1.27(-5.00%)
Jul 01, 2009	25.43	25.57	25.24	25.34	2,376,194	+0.02(+0.07%)
Jun 30, 2009	25.39	25.48	24.67	25.32	3,283,722	-0.04(-0.15%)
Jun 29, 2009	25.21	25.44	24.84	25.36	2,233,916	+0.25(+0.99%)
Jun 26, 2009	25.43	25.46	24.96	25.11	2,135,802	-0.36(-1.41%)
Jun 25, 2009	24.86	25.48	24.85	25.47	2,863,226	+0.83(+3.38%)
Jun 24, 2009	24.78	25.19	24.46	24.64	2,819,657	-0.12(-0.49%)
Jun 23, 2009	24.66	24.99	24.52	24.76	4,005,856	+0.23(+0.94%)
Jun 22, 2009	25.05	25.15	24.52	24.53	4,108,413	-0.82(-3.24%)
Jun 19, 2009	25.60	25.61	25.00	25.35	3,271,374	+0.21(+0.85%)
Jun 18, 2009	24.85	25.45	24.85	25.14	3,346,352	+0.27(+1.08%)
Jun 17, 2009	25.16	25.29	24.76	24.87	2,515,313	-0.29(-1.14%)
Jun 16, 2009	25.40	25.76	25.13	25.16	3,159,312	-0.70(-2.70%)
Jun 15, 2009	25.77	25.93	25.32	25.86	2,550,129	-0.14(-0.55%)
Jun 12, 2009	26.06	26.06	25.60	26.00	1,736,419	-0.06(-0.25%)
Jun 11, 2009	25.95	26.41	25.69	26.06	4,105,122	+0.10(+0.39%)
Jun 10, 2009	26.37	26.37	25.61	25.96	2,584,650	+0.04(+0.14%)
Jun 09, 2009	25.79	25.99	25.55	25.92	2,250,799	+0.12(+0.47%)
Jun 08, 2009	25.51	26.00	25.28	25.80	2,175,519	+0.21(+0.83%)
Jun 05, 2009	26.62	26.77	25.54	25.59	2,963,319	-0.43(-1.63%)
Jun 04, 2009	25.63	26.07	25.39	26.02	3,072,621	+0.58(+2.29%)
Jun 03, 2009	26.08	26.08	25.19	25.43	2,466,382	-0.81(-3.10%)
Jun 02, 2009	26.36	26.65	26.07	26.25	4,410,309	-0.03(-0.11%)
Jun 01, 2009	25.14	26.96	25.14	26.28	6,821,501	+1.28(+5.10%)
May 29, 2009	24.28	25.00	24.03	25.00	4,876,954	+0.68(+2.81%)
May 28, 2009	23.97	24.34	23.43	24.32	3,589,530	+0.85(+3.62%)
May 27, 2009	24.35	24.58	23.47	23.47	4,084,196	-1.05(-4.30%)
May 26, 2009	23.63	24.60	23.31	24.52	3,626,780	+0.71(+2.99%)
May 22, 2009	23.84	24.20	23.69	23.81	2,267,292	+0.02(+0.08%)
May 21, 2009	23.78	23.85	23.34	23.79	3,076,122	-0.30(-1.23%)
May 20, 2009	24.95	25.13	23.95	24.09	2,978,046	-0.40(-1.62%)
May 19, 2009	24.73	24.95	24.34	24.48	2,854,146	-0.36(-1.45%)
May 18, 2009	23.73	24.88	23.57	24.84	4,584,371	+1.54(+6.62%)
May 15, 2009	24.08	24.28	23.22	23.30	3,355,331	-0.93(-3.85%)
May 14, 2009	23.67	24.46	23.36	24.23	3,621,352	+0.53(+2.22%)
May 13, 2009	24.33	24.53	23.61	23.71	5,258,867	-1.08(-4.36%)
May 12, 2009	25.24	25.27	24.31	24.79	4,590,401	+0.01(+0.04%)
May 11, 2009	26.04	26.42	24.68	24.78	5,175,222	-2.03(-7.58%)
May 08, 2009	24.78	26.81	24.72	26.81	4,864,503	+2.07(+8.37%)
May 07, 2009	25.98	26.29	24.61	24.74	5,632,351	-1.04(-4.02%)
May 06, 2009	25.05	26.04	24.82	25.78	6,839,350	+1.10(+4.46%)
May 05, 2009	25.05	25.42	24.65	24.68	3,217,528	-0.58(-2.31%)
May 04, 2009	22.97	25.34	22.93	25.26	7,045,277	+1.98(+8.50%)
May 01, 2009	22.99	23.48	22.63	23.28	2,990,780	+0.28(+1.21%)
Apr 30, 2009	23.71	23.71	22.89	23.00	3,891,358	-0.43(-1.81%)
Apr 29, 2009	22.35	23.65	22.35	23.43	4,155,230	+0.98(+4.36%)
Apr 28, 2009	22.20	22.85	22.05	22.45	2,200,867	-0.21(-0.94%)
Apr 27, 2009	22.64	23.08	22.55	22.66	3,480,489	-0.46(-2.00%)
Apr 24, 2009	23.16	23.49	22.63	23.12	5,538,007	+0.15(+0.64%)
Apr 23, 2009	22.42	23.09	22.18	22.98	3,801,428	+0.78(+3.50%)
Apr 22, 2009	22.72	23.06	22.02	22.20	4,631,879	-1.22(-5.21%)
Apr 21, 2009	21.24	23.42	21.24	23.42	4,905,464	+1.60(+7.33%)
Apr 20, 2009	22.63	23.02	21.80	21.82	4,345,864	-1.45(-6.24%)
Apr 17, 2009	23.29	23.59	22.87	23.27	4,453,834	+0.03(+0.12%)
Apr 16, 2009	23.57	23.63	22.68	23.24	3,279,138	-0.06(-0.24%)
Apr 15, 2009	22.23	23.36	21.96	23.30	3,494,774	+0.92(+4.09%)
Apr 14, 2009	22.44	23.60	22.33	22.38	4,864,221	-1.21(-5.13%)
Apr 13, 2009	22.31	23.84	22.11	23.60	4,978,360	+0.91(+3.99%)
Apr 09, 2009	21.56	22.73	21.21	22.69	7,120,716	+1.68(+8.01%)
Apr 08, 2009	20.75	21.12	20.61	21.01	2,888,708	+0.41(+1.97%)
Apr 07, 2009	20.47	21.17	20.47	20.60	3,356,369	-0.56(-2.66%)
Apr 06, 2009	21.41	21.41	20.81	21.16	3,845,010	-0.55(-2.51%)
Apr 03, 2009	21.12	21.72	21.01	21.71	4,320,272	+0.41(+1.91%)
Apr 02, 2009	21.49	21.94	20.98	21.30	6,925,445	+0.43(+2.04%)
Apr 01, 2009	19.99	21.03	19.86	20.88	4,247,694	+0.45(+2.22%)
Mar 31, 2009	20.13	20.61	19.89	20.43	5,217,345	+0.52(+2.60%)
Mar 30, 2009	20.16	20.43	19.76	19.91	5,566,735	-1.52(-7.07%)
Mar 26, 2009	21.89	22.04	21.20	21.42	5,551,861	+0.06(+0.26%)
Mar 25, 2009	21.00	21.67	20.35	21.37	5,216,219	+0.57(+2.76%)
Mar 24, 2009	20.63	21.72	20.62	20.80	7,496,873	-0.93(-4.30%)
Mar 23, 2009	21.41	21.86	21.19	21.73	9,199,580	+0.75(+3.57%)
Mar 20, 2009	21.76	21.76	20.69	20.98	10,457,813	-0.41(-1.92%)
Mar 19, 2009	20.85	21.78	20.85	21.39	8,925,154	+0.65(+3.11%)
Mar 18, 2009	19.85	20.77	18.86	20.75	6,875,370	+0.74(+3.68%)
Mar 17, 2009	18.61	20.01	18.46	20.01	5,405,385	+1.38(+7.39%)
Mar 16, 2009	19.07	19.65	18.50	18.63	6,028,055	-0.15(-0.79%)
Mar 13, 2009	18.39	18.82	17.84	18.78	0	+0.55(+3.04%)
Mar 12, 2009	16.89	18.41	16.53	18.23	6,349,173	+1.25(+7.35%)
Mar 11, 2009	17.87	17.87	16.69	16.98	6,367,275	-0.84(-4.72%)
Mar 10, 2009	17.10	17.85	16.90	17.82	5,663,747	+1.16(+6.99%)
Mar 09, 2009	16.45	17.26	16.22	16.65	4,689,995	-0.10(-0.61%)
Mar 06, 2009	17.04	17.45	16.08	16.76	0	-0.11(-0.66%)
Mar 05, 2009	17.68	18.09	16.51	16.87	6,381,099	-1.45(-7.92%)
Mar 04, 2009	17.93	18.81	17.47	18.32	6,696,661	+0.77(+4.37%)
Mar 02, 2009	17.87	18.40	17.46	17.55	5,870,598	-0.79(-4.33%)
Feb 27, 2009	18.43	18.90	18.30	18.35	0	-0.63(-3.31%)
Feb 26, 2009	19.79	19.98	18.82	18.97	4,705,487	+0.03(+0.15%)
Feb 25, 2009	19.47	19.75	18.35	18.95	6,544,201	-0.67(-3.39%)
Feb 24, 2009	18.30	19.65	18.08	19.61	6,675,931	+1.46(+8.04%)
Feb 23, 2009	19.59	19.87	18.11	18.15	5,070,626	-0.47(-2.53%)
Feb 20, 2009	18.62	19.10	18.02	18.62	0	-0.52(-2.70%)
Feb 19, 2009	19.82	20.09	19.09	19.14	4,044,460	-0.53(-2.68%)
Feb 18, 2009	19.74	20.23	19.09	19.67	6,340,922	+0.11(+0.57%)
Feb 17, 2009	20.33	20.40	19.52	19.56	4,470,707	-1.53(-7.27%)
Feb 13, 2009	21.47	21.65	21.05	21.09	2,915,830	-0.42(-1.93%)
Feb 12, 2009	21.13	21.65	20.46	21.51	4,872,914	-0.55(-2.47%)
Feb 11, 2009	21.61	22.15	21.24	22.05	3,595,140	+0.74(+3.47%)
Feb 10, 2009	22.83	23.28	21.17	21.31	4,271,684	-1.86(-8.02%)
Feb 09, 2009	21.87	23.87	21.87	23.17	1,958,450	+0.08(+0.36%)
Feb 06, 2009	22.36	23.17	22.21	23.09	4,276,640	+0.67(+3.01%)
Feb 05, 2009	21.27	22.76	21.26	22.41	3,335,785	+0.69(+3.19%)
Feb 04, 2009	21.86	22.24	21.39	21.72	2,388,083	+0.10(+0.47%)
Feb 03, 2009	21.59	21.89	21.35	21.62	2,911,689	+0.21(+0.99%)
Feb 02, 2009	21.78	22.05	21.19	21.41	5,141,275	-1.15(-5.08%)
Jan 30, 2009	22.94	23.12	21.92	22.55	0	-0.12(-0.53%)
Jan 29, 2009	23.85	23.85	22.61	22.67	2,471,711	-1.56(-6.45%)
Jan 28, 2009	24.91	24.91	23.55	24.23	3,075,435	+1.11(+4.80%)
Jan 27, 2009	22.98	23.32	22.49	23.12	2,219,913	+0.51(+2.25%)
Jan 26, 2009	23.01	23.64	22.19	22.62	2,627,636	-0.06(-0.24%)
Jan 23, 2009	21.65	22.88	21.49	22.67	3,375,575	+0.27(+1.20%)
Jan 22, 2009	23.27	23.31	22.03	22.40	3,882,653	-1.40(-5.90%)
Jan 21, 2009	22.16	23.91	21.72	23.81	3,998,150	+2.11(+9.71%)
Jan 20, 2009	22.35	23.60	21.69	21.70	4,124,047	-1.49(-6.42%)
Jan 16, 2009	23.66	24.02	22.85	23.19	0	+0.13(+0.56%)
Jan 15, 2009	22.64	23.76	21.83	23.06	2,940,040	+0.36(+1.59%)
Jan 14, 2009	23.65	23.91	22.50	22.70	2,542,376	-1.63(-6.69%)
Jan 13, 2009	24.34	24.66	23.87	24.33	3,207,709	-0.22(-0.90%)
Jan 12, 2009	25.60	25.65	24.26	24.55	2,024,682	-0.87(-3.42%)
Jan 09, 2009	26.37	26.43	25.31	25.42	1,582,573	-0.90(-3.41%)
Jan 08, 2009	25.79	26.54	25.72	26.31	1,601,257	+0.25(+0.96%)
Jan 07, 2009	27.23	27.26	25.94	26.06	1,870,727	-1.59(-5.75%)
Jan 06, 2009	28.20	28.28	27.27	27.65	1,883,752	+0.10(+0.37%)
Jan 05, 2009	27.26	28.19	26.89	27.55	1,707,015	+0.04(+0.13%)
Jan 02, 2009	26.71	27.73	25.76	27.51	0	+1.40(+5.38%)
Jan 01, 2009	25.27	26.29	24.85	26.11	0	+0.00(+0.00%)
Dec 31, 2008	25.27	26.29	24.85	26.11	1,478,695	+0.44(+1.73%)
Dec 30, 2008	24.35	25.71	24.35	25.67	1,687,165	+1.35(+5.55%)
Dec 29, 2008	24.68	24.95	23.95	24.32	1,454,926	-0.42(-1.68%)
Dec 26, 2008	24.50	24.87	24.21	24.73	1,004,909	+0.38(+1.56%)
Dec 24, 2008	24.92	24.92	24.16	24.35	585,098	-0.46(-1.86%)
Dec 23, 2008	24.85	25.32	24.43	24.82	2,067,959	+0.13(+0.52%)
Dec 22, 2008	26.29	26.34	24.22	24.69	1,955,688	-1.17(-4.54%)
Dec 19, 2008	26.13	26.44	25.39	25.86	3,076,319	+0.55(+2.15%)
Dec 18, 2008	26.84	26.99	25.07	25.31	2,231,755	-0.98(-3.73%)
Dec 17, 2008	26.88	27.13	25.90	26.29	1,845,811	-0.62(-2.30%)
Dec 16, 2008	25.11	26.91	25.03	26.91	3,016,313	+2.16(+8.74%)
Dec 15, 2008	25.23	25.91	24.31	24.75	2,118,614	-0.59(-2.33%)
Dec 12, 2008	24.26	25.42	23.78	25.34	2,162,035	+0.34(+1.37%)
Dec 11, 2008	25.67	26.77	24.82	25.00	2,154,642	-0.88(-3.39%)
Dec 10, 2008	25.03	26.34	24.67	25.88	2,411,858	+1.08(+4.36%)
Dec 09, 2008	24.95	26.12	24.59	24.80	3,597,808	-1.13(-4.35%)
Dec 08, 2008	24.66	26.31	24.66	25.92	3,900,725	+1.91(+7.97%)
Dec 05, 2008	22.95	24.18	21.93	24.01	3,375,923	+0.81(+3.51%)
Dec 04, 2008	23.82	24.69	22.72	23.20	2,376,378	-1.37(-5.57%)
Dec 03, 2008	23.51	24.83	22.23	24.57	2,671,308	+1.00(+4.24%)
Dec 02, 2008	22.92	23.89	22.31	23.57	3,647,661	+1.87(+8.60%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed