Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	27.19	26.78	26.78	26.78	1,505,600	-0.45(-1.65%)
Dec 30, 2009	27.08	27.33	26.94	27.23	2,711,658	+0.01(+0.04%)
Dec 29, 2009	27.36	27.67	27.04	27.22	1,592,607	-0.06(-0.22%)
Dec 28, 2009	27.49	27.68	27.03	27.28	1,694,325	-0.17(-0.62%)
Dec 24, 2009	27.69	27.75	27.32	27.45	835,915	-0.21(-0.76%)
Dec 23, 2009	27.41	27.79	27.26	27.66	2,039,747	+0.26(+0.95%)
Dec 22, 2009	27.18	27.49	27.00	27.40	2,586,255	+0.39(+1.44%)
Dec 21, 2009	26.81	27.45	26.77	27.01	3,589,805	+0.35(+1.31%)
Dec 18, 2009	26.23	26.72	26.01	26.66	6,705,617	+0.47(+1.79%)
Dec 17, 2009	26.09	26.67	25.94	26.19	4,242,850	-0.39(-1.47%)
Dec 16, 2009	26.18	26.92	26.18	26.58	4,801,063	+0.45(+1.72%)
Dec 15, 2009	26.34	26.59	26.05	26.13	2,937,867	-0.21(-0.80%)
Dec 14, 2009	26.28	26.45	26.12	26.34	3,784,112	+0.55(+2.13%)
Dec 11, 2009	25.91	26.09	25.27	25.79	3,702,107	-0.60(-2.28%)
Dec 10, 2009	26.39	26.42	25.70	26.39	4,336,132	+0.18(+0.70%)
Dec 09, 2009	25.75	26.25	25.53	26.21	5,469,633	+0.47(+1.83%)
Dec 08, 2009	25.72	26.14	25.45	25.74	5,256,799	-0.16(-0.62%)
Dec 07, 2009	25.70	26.09	25.61	25.90	5,195,546	+0.04(+0.15%)
Dec 04, 2009	26.08	27.00	25.34	25.86	6,294,944	+0.38(+1.49%)
Dec 03, 2009	26.03	26.32	25.45	25.48	6,597,463	-0.53(-2.04%)
Dec 02, 2009	25.98	26.40	25.84	26.01	5,946,097	+0.00(+0.00%)
Dec 01, 2009	25.80	26.60	25.78	26.01	8,493,758	+0.56(+2.20%)
Nov 30, 2009	24.80	25.53	24.69	25.45	4,420,223	+0.60(+2.41%)
Nov 27, 2009	24.90	25.22	24.56	24.85	1,975,576	-0.82(-3.19%)
Nov 25, 2009	25.26	25.92	25.03	25.67	3,486,258	+0.53(+2.11%)
Nov 24, 2009	25.16	25.44	25.00	25.14	4,472,468	-0.08(-0.32%)
Nov 23, 2009	25.25	25.65	24.89	25.22	4,709,135	+0.33(+1.33%)
Nov 20, 2009	24.50	25.07	24.45	24.89	4,155,114	-0.07(-0.28%)
Nov 19, 2009	25.25	25.36	24.62	24.96	5,212,935	-0.58(-2.27%)
Nov 18, 2009	25.23	25.61	24.84	25.54	4,278,813	+0.35(+1.39%)
Nov 17, 2009	25.33	25.40	24.71	25.19	4,698,266	-0.21(-0.83%)
Nov 16, 2009	25.11	25.77	25.00	25.40	5,488,028	+0.59(+2.38%)
Nov 13, 2009	24.59	25.09	24.47	24.81	2,915,027	+0.37(+1.51%)
Nov 12, 2009	24.89	25.20	24.25	24.44	3,650,301	-0.53(-2.12%)
Nov 11, 2009	25.15	25.39	24.69	24.97	4,073,622	+0.06(+0.24%)
Nov 10, 2009	24.83	25.09	24.50	24.91	4,095,816	-0.07(-0.28%)
Nov 09, 2009	24.24	25.10	24.18	24.98	5,907,609	+1.02(+4.26%)
Nov 06, 2009	23.32	24.01	23.30	23.96	3,966,961	+0.43(+1.83%)
Nov 05, 2009	23.17	24.00	23.11	23.53	4,848,521	+0.59(+2.57%)
Nov 04, 2009	23.16	23.97	22.84	22.94	5,206,485	-0.10(-0.43%)
Nov 03, 2009	22.29	23.19	22.28	23.04	5,332,873	+0.47(+2.08%)
Nov 02, 2009	22.52	23.07	21.91	22.57	5,803,727	+0.26(+1.17%)
Oct 30, 2009	23.25	23.25	21.87	22.31	6,540,073	-0.93(-4.00%)
Oct 29, 2009	22.23	23.39	22.23	23.24	6,833,514	+1.41(+6.46%)
Oct 28, 2009	23.22	23.32	21.13	21.83	18,112,724	-0.80(-3.54%)
Oct 27, 2009	22.89	23.29	22.60	22.63	5,024,348	-0.31(-1.35%)
Oct 26, 2009	23.67	24.20	22.86	22.94	4,546,862	-0.78(-3.29%)
Oct 23, 2009	23.65	23.84	23.35	23.72	5,245,203	-0.66(-2.71%)
Oct 22, 2009	23.85	24.51	23.28	24.38	6,423,419	+0.61(+2.57%)
Oct 21, 2009	24.23	24.79	23.65	23.77	4,103,937	-0.59(-2.42%)
Oct 20, 2009	24.13	24.49	24.09	24.36	5,983,021	-0.32(-1.30%)
Oct 19, 2009	24.18	24.72	24.08	24.68	5,963,750	+0.52(+2.15%)
Oct 16, 2009	25.19	25.20	24.05	24.16	7,206,822	-1.17(-4.62%)
Oct 15, 2009	24.26	25.40	23.96	25.33	13,183,704	+0.93(+3.81%)
Oct 14, 2009	23.83	24.44	23.80	24.40	4,915,384	+0.85(+3.61%)
Oct 13, 2009	23.36	23.63	22.95	23.55	4,088,737	+0.18(+0.77%)
Oct 12, 2009	23.43	23.68	23.15	23.37	2,827,096	+0.19(+0.82%)
Oct 09, 2009	23.21	23.35	22.88	23.18	3,583,102	-0.06(-0.26%)
Oct 08, 2009	22.01	23.55	22.01	23.24	7,463,591	+1.41(+6.46%)
Oct 07, 2009	22.10	22.22	21.68	21.83	4,013,202	-0.33(-1.49%)
Oct 06, 2009	22.11	22.38	21.82	22.16	6,405,897	+0.39(+1.79%)
Oct 05, 2009	21.61	22.13	21.26	21.77	5,533,862	+0.38(+1.78%)
Oct 02, 2009	20.87	21.74	20.38	21.39	7,467,278	+0.04(+0.19%)
Oct 01, 2009	22.26	22.51	21.35	21.35	6,661,289	-0.88(-3.96%)
Sep 30, 2009	22.96	23.00	21.90	22.23	6,072,493	-0.54(-2.37%)
Sep 29, 2009	22.26	23.07	22.18	22.77	6,585,656	+0.60(+2.71%)
Sep 28, 2009	21.91	22.36	21.66	22.17	5,808,007	+0.46(+2.12%)
Sep 25, 2009	21.19	21.95	20.80	21.71	7,370,689	+0.35(+1.64%)
Sep 24, 2009	22.60	22.70	21.25	21.36	7,495,876	-1.19(-5.28%)
Sep 23, 2009	22.98	23.25	22.54	22.55	4,895,870	-0.31(-1.36%)
Sep 22, 2009	22.80	23.26	22.52	22.86	7,608,815	+0.18(+0.79%)
Sep 21, 2009	23.04	23.04	22.11	22.68	9,592,169	-0.46(-1.99%)
Sep 18, 2009	24.20	24.32	23.12	23.14	12,960,227	-0.96(-3.98%)
Sep 17, 2009	25.06	25.24	24.07	24.10	8,787,529	-0.65(-2.61%)
Sep 16, 2009	24.57	25.30	24.25	24.75	10,303,290	-0.18(-0.74%)
Sep 15, 2009	24.22	25.14	24.17	24.93	7,767,807	+0.77(+3.19%)
Sep 14, 2009	23.17	24.18	23.16	24.16	6,275,321	+0.69(+2.94%)
Sep 11, 2009	24.07	24.22	23.38	23.47	6,855,880	-0.40(-1.68%)
Sep 10, 2009	23.29	23.92	23.02	23.87	5,975,225	+0.52(+2.23%)
Sep 09, 2009	23.09	23.54	22.95	23.35	5,833,443	+0.22(+0.95%)
Sep 08, 2009	22.86	23.15	22.52	23.13	6,729,858	+0.69(+3.07%)
Sep 04, 2009	22.11	22.54	21.90	22.44	5,180,671	+0.30(+1.36%)
Sep 03, 2009	22.17	22.39	21.48	22.14	7,405,639	+0.24(+1.10%)
Sep 02, 2009	21.79	22.14	21.22	21.90	6,069,620	+0.10(+0.46%)
Sep 01, 2009	22.86	23.44	21.72	21.80	10,170,874	-1.15(-5.02%)
Aug 31, 2009	22.09	22.99	21.60	22.95	10,501,352	+0.57(+2.56%)
Aug 28, 2009	22.50	22.85	22.25	22.38	6,530,145	+0.08(+0.36%)
Aug 27, 2009	21.62	22.42	21.38	22.30	8,471,035	+0.84(+3.91%)
Aug 26, 2009	21.38	21.99	21.00	21.46	8,292,944	-0.01(-0.05%)
Aug 25, 2009	21.05	21.64	20.96	21.47	8,268,515	+0.59(+2.83%)
Aug 24, 2009	21.40	21.68	20.75	20.88	9,391,763	-0.30(-1.42%)
Aug 21, 2009	20.46	21.34	20.46	21.18	8,007,246	+0.98(+4.85%)
Aug 20, 2009	20.15	20.50	19.95	20.20	5,223,557	+0.06(+0.30%)
Aug 19, 2009	19.25	20.17	18.88	20.14	7,588,302	+0.37(+1.87%)
Aug 18, 2009	19.48	19.90	19.23	19.77	7,138,353	+0.63(+3.28%)
Aug 17, 2009	19.29	19.66	18.87	19.14	8,643,256	-0.85(-4.24%)
Aug 14, 2009	20.90	21.00	18.88	19.99	8,162,862	-0.82(-3.94%)
Aug 13, 2009	20.35	20.91	20.11	20.81	9,769,295	+0.66(+3.28%)
Aug 12, 2009	19.81	20.44	19.68	20.15	9,429,201	+0.80(+4.13%)
Aug 11, 2009	19.51	19.61	19.01	19.35	5,990,616	-0.23(-1.17%)
Aug 10, 2009	19.71	19.80	19.33	19.58	7,647,202	-0.60(-2.97%)
Aug 07, 2009	19.87	20.44	19.50	20.18	8,159,739	+0.76(+3.91%)
Aug 06, 2009	19.86	19.96	19.12	19.42	7,586,047	-0.29(-1.47%)
Aug 05, 2009	19.86	19.95	19.40	19.71	6,642,901	+0.08(+0.41%)
Aug 04, 2009	18.95	19.84	18.94	19.63	9,912,865	+0.55(+2.88%)
Aug 03, 2009	19.14	19.45	18.97	19.08	8,477,225	+0.27(+1.44%)
Jul 31, 2009	18.64	19.26	18.64	18.81	8,415,775	+0.07(+0.37%)
Jul 30, 2009	19.01	19.57	18.61	18.74	11,012,237	+0.35(+1.90%)
Jul 29, 2009	18.34	18.67	17.77	18.39	8,955,439	-0.02(-0.11%)
Jul 28, 2009	18.39	18.83	17.88	18.41	7,088,123	-0.06(-0.32%)
Jul 27, 2009	18.73	18.88	18.20	18.47	9,092,281	-0.25(-1.34%)
Jul 24, 2009	18.01	18.75	18.01	18.72	792	+0.56(+3.08%)
Jul 23, 2009	18.00	18.59	17.66	18.16	8,833,902	+0.47(+2.66%)
Jul 22, 2009	17.23	17.95	17.23	17.69	7,297,825	+0.14(+0.80%)
Jul 21, 2009	17.36	17.98	17.12	17.55	13,635,002	+1.06(+6.43%)
Jul 20, 2009	16.48	16.84	16.30	16.49	8,724,547	+0.24(+1.48%)
Jul 17, 2009	16.12	16.60	16.03	16.25	6,638,088	+0.11(+0.68%)
Jul 16, 2009	16.00	16.31	15.79	16.14	6,176,164	+0.11(+0.69%)
Jul 15, 2009	15.50	16.10	15.50	16.03	7,284,583	+0.80(+5.25%)
Jul 14, 2009	14.90	15.23	14.63	15.23	5,288,548	+0.40(+2.70%)
Jul 13, 2009	14.55	14.89	14.50	14.83	5,715,870	+0.14(+0.95%)
Jul 10, 2009	14.25	14.74	14.00	14.69	4,904,609	+0.18(+1.24%)
Jul 09, 2009	14.43	14.71	14.08	14.51	5,701,365	+0.27(+1.90%)
Jul 08, 2009	14.06	14.44	13.82	14.24	7,219,746	+0.25(+1.79%)
Jul 07, 2009	14.67	14.75	13.96	13.99	6,280,969	-0.76(-5.15%)
Jul 06, 2009	14.59	14.99	14.43	14.75	4,653,178	-0.09(-0.61%)
Jul 02, 2009	15.00	15.44	14.75	14.84	6,372,515	-0.46(-3.01%)
Jul 01, 2009	15.22	15.90	15.22	15.30	6,368,533	+0.17(+1.12%)
Jun 30, 2009	14.59	15.50	14.58	15.13	11,493,931	+0.71(+4.92%)
Jun 29, 2009	13.99	14.61	13.87	14.42	8,492,509	+0.46(+3.30%)
Jun 26, 2009	14.21	14.38	13.76	13.96	6,650,327	-0.47(-3.26%)
Jun 25, 2009	14.31	14.47	14.19	14.43	6,818,256	+0.47(+3.37%)
Jun 24, 2009	13.22	14.36	13.19	13.96	11,787,546	+0.88(+6.73%)
Jun 23, 2009	12.35	13.35	12.26	13.08	16,435,708	+0.55(+4.39%)
Jun 22, 2009	13.45	13.45	12.50	12.53	9,283,403	-1.22(-8.87%)
Jun 19, 2009	14.48	14.60	13.67	13.75	10,601,131	-0.40(-2.83%)
Jun 18, 2009	13.85	14.38	13.75	14.15	6,960,937	+0.31(+2.24%)
Jun 17, 2009	14.03	14.17	13.36	13.84	11,685,767	-0.91(-6.17%)
Jun 16, 2009	15.17	15.42	14.31	14.75	9,018,148	-0.42(-2.77%)
Jun 15, 2009	15.50	15.58	15.08	15.17	6,682,077	-0.64(-4.05%)
Jun 12, 2009	15.41	15.85	15.01	15.81	5,700,002	+0.27(+1.74%)
Jun 11, 2009	15.79	15.96	15.43	15.54	7,766,359	-0.20(-1.27%)
Jun 10, 2009	14.80	15.85	14.80	15.74	10,835,140	+1.13(+7.73%)
Jun 09, 2009	14.83	15.03	14.06	14.61	9,452,839	-0.11(-0.75%)
Jun 08, 2009	14.35	14.93	14.30	14.72	7,246,909	+0.24(+1.66%)
Jun 05, 2009	14.85	14.95	14.00	14.48	6,343,745	-0.15(-1.03%)
Jun 04, 2009	14.10	14.70	13.78	14.63	5,383,510	+0.60(+4.28%)
Jun 03, 2009	14.25	14.46	13.77	14.03	6,249,875	-0.43(-2.97%)
Jun 02, 2009	14.64	14.78	14.40	14.46	7,103,536	-0.15(-1.03%)
Jun 01, 2009	14.61	14.96	14.51	14.61	7,735,422	+0.24(+1.67%)
May 29, 2009	14.44	14.49	13.98	14.37	5,681,792	+0.10(+0.70%)
May 28, 2009	14.10	14.40	13.64	14.27	6,314,088	+0.49(+3.56%)
May 27, 2009	15.14	15.20	13.70	13.78	9,080,264	-1.18(-7.89%)
May 26, 2009	14.02	15.07	14.01	14.96	7,810,559	+0.65(+4.54%)
May 22, 2009	14.03	14.66	13.95	14.31	4,684,267	+0.36(+2.58%)
May 21, 2009	13.78	14.18	13.47	13.95	7,292,699	-0.12(-0.85%)
May 20, 2009	14.45	15.40	13.98	14.07	10,011,948	-0.24(-1.68%)
May 19, 2009	13.70	14.54	13.37	14.31	9,425,398	+0.70(+5.14%)
May 18, 2009	12.71	13.65	12.65	13.61	6,521,938	+1.12(+8.97%)
May 15, 2009	12.59	13.10	12.20	12.49	7,396,734	-0.01(-0.08%)
May 14, 2009	11.95	12.73	11.64	12.50	7,682,616	+0.44(+3.65%)
May 13, 2009	12.88	12.93	11.39	12.06	9,860,583	-1.46(-10.80%)
May 12, 2009	13.70	13.74	12.76	13.52	11,516,935	-0.48(-3.43%)
May 11, 2009	14.70	14.70	13.63	14.00	8,005,942	-0.36(-2.51%)
May 08, 2009	13.31	14.36	13.31	14.36	7,274,386	+1.17(+8.87%)
May 07, 2009	14.21	14.43	12.95	13.19	9,419,511	-0.80(-5.72%)
May 06, 2009	13.90	14.26	13.60	13.99	8,679,956	+0.42(+3.10%)
May 05, 2009	14.12	14.14	13.28	13.57	12,998,670	-0.58(-4.10%)
May 04, 2009	13.29	14.48	13.20	14.15	18,076,300	+1.11(+8.51%)
May 01, 2009	12.84	13.23	12.72	13.04	11,407,867	+0.38(+3.00%)
Apr 30, 2009	12.12	12.99	11.79	12.66	16,032,190	+1.76(+16.15%)
Apr 29, 2009	10.65	11.25	10.62	10.90	9,790,420	+0.49(+4.71%)
Apr 28, 2009	10.18	10.68	10.18	10.41	7,149,153	-0.08(-0.76%)
Apr 27, 2009	10.56	10.72	10.02	10.49	12,493,549	-0.37(-3.41%)
Apr 24, 2009	9.640	11.05	9.640	10.86	13,178,564	+1.24(+12.89%)
Apr 23, 2009	9.850	9.850	9.250	9.620	8,222,355	+0.18(+1.91%)
Apr 22, 2009	8.900	10.10	8.780	9.440	13,344,391	+0.65(+7.39%)
Apr 21, 2009	8.060	8.890	7.970	8.790	9,499,547	+1.03(+13.27%)
Apr 20, 2009	8.500	8.500	7.720	7.760	8,279,384	-1.06(-12.02%)
Apr 17, 2009	8.800	9.000	8.400	8.820	10,719,162	+0.07(+0.80%)
Apr 16, 2009	9.090	9.130	8.400	8.750	13,085,469	-0.05(-0.57%)
Apr 15, 2009	7.750	9.130	7.600	8.800	24,197,996	+1.58(+21.88%)
Apr 14, 2009	7.830	7.830	7.170	7.220	7,243,334	-0.66(-8.38%)
Apr 13, 2009	7.740	7.980	7.500	7.880	4,842,126	+0.06(+0.77%)
Apr 09, 2009	7.550	7.840	7.380	7.820	6,346,625	+0.65(+9.07%)
Apr 08, 2009	7.070	7.300	6.980	7.170	7,089,439	+0.31(+4.52%)
Apr 07, 2009	7.220	7.220	6.830	6.860	6,805,373	-0.57(-7.67%)
Apr 06, 2009	7.560	7.750	7.030	7.430	9,306,014	-0.53(-6.66%)
Apr 03, 2009	8.150	8.150	7.600	7.960	6,900,840	-0.07(-0.87%)
Apr 02, 2009	7.920	8.150	7.800	8.030	10,371,429	+0.54(+7.21%)
Apr 01, 2009	7.000	7.550	6.800	7.490	7,772,903	+0.45(+6.39%)
Mar 31, 2009	7.460	7.660	6.990	7.040	9,597,358	-0.35(-4.74%)
Mar 30, 2009	7.750	7.750	7.280	7.390	7,194,665	-0.98(-11.71%)
Mar 26, 2009	8.460	8.860	8.230	8.370	14,383,650	+0.18(+2.20%)
Mar 25, 2009	9.340	9.440	7.720	8.190	14,718,377	-1.01(-10.98%)
Mar 24, 2009	7.810	9.400	7.780	9.200	18,419,842	+1.03(+12.61%)
Mar 23, 2009	7.420	8.180	7.420	8.170	10,634,786	+1.09(+15.40%)
Mar 20, 2009	7.380	7.570	6.810	7.080	9,969,598	-0.60(-7.87%)
Mar 19, 2009	7.940	7.990	7.340	7.685	9,748,770	-0.08(-1.05%)
Mar 18, 2009	7.320	7.820	6.990	7.766	12,656,157	+0.51(+6.98%)
Mar 17, 2009	6.470	7.390	6.340	7.260	19,184,588	+0.93(+14.69%)
Mar 16, 2009	6.240	6.990	6.240	6.330	12,361,393	+0.16(+2.59%)
Mar 13, 2009	6.000	6.340	5.940	6.170	0	+0.31(+5.29%)
Mar 12, 2009	5.570	5.910	5.430	5.860	8,648,536	+0.39(+7.13%)
Mar 11, 2009	5.430	5.550	5.160	5.470	11,094,737	+0.58(+11.86%)
Mar 10, 2009	4.520	4.950	4.500	4.890	9,675,557	+0.49(+11.14%)
Mar 09, 2009	4.040	4.450	4.000	4.400	9,884,378	+0.31(+7.58%)
Mar 06, 2009	4.280	4.410	3.930	4.090	0	-0.08(-1.92%)
Mar 05, 2009	4.580	4.580	4.120	4.170	8,705,572	-0.46(-9.94%)
Mar 04, 2009	4.850	4.850	4.510	4.630	13,818,310	-0.49(-9.57%)
Mar 02, 2009	5.490	5.730	5.050	5.120	10,799,656	-0.57(-10.02%)
Feb 27, 2009	5.690	6.080	5.560	5.690	0	-0.11(-1.90%)
Feb 26, 2009	6.280	6.350	5.760	5.800	8,963,831	-0.22(-3.65%)
Feb 25, 2009	6.440	6.460	5.940	6.020	9,547,141	-0.45(-6.96%)
Feb 24, 2009	5.800	6.530	5.410	6.470	12,508,543	+0.72(+12.52%)
Feb 23, 2009	6.200	6.200	5.730	5.750	6,175,568	-0.37(-6.05%)
Feb 20, 2009	6.150	6.260	5.790	6.120	0	-0.11(-1.77%)
Feb 19, 2009	6.610	6.710	6.190	6.230	5,496,681	-0.24(-3.71%)
Feb 18, 2009	6.530	6.740	6.270	6.470	10,895,081	-0.05(-0.77%)
Feb 17, 2009	6.760	6.760	6.460	6.520	11,090,643	-0.37(-5.37%)
Feb 13, 2009	7.090	7.270	6.890	6.890	9,932,724	-0.40(-5.49%)
Feb 12, 2009	6.980	7.320	6.920	7.290	10,693,159	+0.10(+1.39%)
Feb 11, 2009	7.660	7.700	6.530	7.190	10,429,526	-0.55(-7.11%)
Feb 10, 2009	8.140	8.140	7.560	7.740	17,514,228	-0.38(-4.68%)
Feb 09, 2009	8.100	8.270	8.010	8.120	8,716,509	+0.12(+1.50%)
Feb 06, 2009	7.960	8.210	7.950	8.000	10,159,883	+0.20(+2.56%)
Feb 05, 2009	7.960	8.090	7.600	7.800	9,944,000	-0.10(-1.27%)
Feb 04, 2009	8.310	8.330	7.800	7.900	8,218,151	-0.24(-2.95%)
Feb 03, 2009	8.540	8.540	8.000	8.140	10,482,387	+0.05(+0.62%)
Feb 02, 2009	8.830	8.830	7.670	8.090	21,630,174	-1.03(-11.29%)
Jan 30, 2009	10.24	10.34	9.060	9.120	0	-1.40(-13.31%)
Jan 29, 2009	11.63	11.63	10.51	10.52	7,420,574	-1.10(-9.47%)
Jan 28, 2009	11.33	11.97	11.28	11.62	9,042,980	+0.46(+4.12%)
Jan 27, 2009	10.82	11.23	10.66	11.16	5,289,835	+0.43(+4.01%)
Jan 26, 2009	10.93	11.44	10.50	10.73	4,605,453	-0.10(-0.92%)
Jan 23, 2009	10.70	11.21	10.29	10.83	6,436,381	+0.05(+0.46%)
Jan 22, 2009	10.80	11.13	10.36	10.78	9,909,295	+0.12(+1.13%)
Jan 21, 2009	10.11	10.69	9.920	10.66	8,687,430	+0.94(+9.67%)
Jan 20, 2009	10.91	10.99	9.650	9.720	7,970,814	-1.17(-10.74%)
Jan 16, 2009	11.00	11.11	10.42	10.89	6,646,051	+0.20(+1.87%)
Jan 15, 2009	10.68	10.86	9.910	10.69	9,390,779	+0.01(+0.09%)
Jan 14, 2009	11.08	11.08	10.51	10.68	4,921,538	-0.55(-4.90%)
Jan 13, 2009	11.13	11.46	11.00	11.23	4,986,399	+0.02(+0.18%)
Jan 12, 2009	11.69	11.77	11.11	11.21	4,466,309	-0.49(-4.19%)
Jan 09, 2009	11.91	12.08	11.36	11.70	6,038,367	-0.17(-1.43%)
Jan 08, 2009	11.51	11.92	11.00	11.87	8,737,416	+0.19(+1.63%)
Jan 07, 2009	12.44	12.49	11.58	11.68	5,909,051	-0.84(-6.71%)
Jan 06, 2009	12.19	12.74	12.12	12.52	5,666,643	+0.52(+4.33%)
Jan 05, 2009	12.49	12.50	11.91	12.00	7,895,927	-0.43(-3.46%)
Jan 02, 2009	11.86	12.50	11.86	12.43	0	+0.63(+5.34%)

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.

International Paper (NY: IP )

Historical Prices

Free News Feed