Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.21	18.36	18.05	18.27	6,183,947	+0.02(+0.12%)
Feb 25, 2010	17.93	18.28	17.78	18.25	6,005,359	+0.04(+0.25%)
Feb 24, 2010	17.91	18.21	17.83	18.20	7,007,671	+0.36(+2.01%)
Feb 23, 2010	18.46	18.49	17.70	17.84	9,928,824	-0.72(-3.87%)
Feb 22, 2010	18.41	18.59	18.15	18.56	6,635,480	+0.35(+1.93%)
Feb 19, 2010	18.01	18.28	17.77	18.21	6,248,632	+0.15(+0.83%)
Feb 18, 2010	17.92	18.22	17.77	18.06	6,714,582	+0.04(+0.25%)
Feb 17, 2010	17.93	18.18	17.80	18.02	8,363,374	+0.10(+0.54%)
Feb 16, 2010	17.55	17.96	17.59	17.92	7,328,335	+0.37(+2.13%)
Feb 12, 2010	16.99	17.55	17.55	17.55	7,683,242	+0.31(+1.78%)
Feb 11, 2010	17.32	17.34	16.92	17.24	9,598,589	-0.02(-0.13%)
Feb 10, 2010	16.71	17.42	16.16	17.26	23,901,908	+0.55(+3.27%)
Feb 09, 2010	17.50	17.82	16.44	16.72	27,435,598	-0.86(-4.90%)
Feb 08, 2010	17.82	18.18	17.43	17.58	14,483,852	-0.03(-0.17%)
Feb 05, 2010	17.34	17.81	16.61	17.61	13,153,382	+0.25(+1.47%)
Feb 04, 2010	18.21	18.29	17.34	17.35	10,805,000	-1.04(-5.65%)
Feb 03, 2010	18.88	18.89	18.20	18.39	8,575,960	-0.61(-3.19%)
Feb 02, 2010	18.33	19.07	18.21	19.00	9,805,968	+0.82(+4.53%)
Feb 01, 2010	18.17	18.32	17.98	18.17	5,844,249	+0.22(+1.25%)
Jan 29, 2010	18.30	18.67	17.82	17.95	8,944,087	-0.17(-0.95%)
Jan 28, 2010	18.91	18.91	17.95	18.12	8,830,372	-0.55(-2.96%)
Jan 27, 2010	18.23	18.70	17.92	18.68	9,644,941	+0.41(+2.25%)
Jan 26, 2010	18.29	18.93	18.20	18.26	8,941,794	-0.19(-1.01%)
Jan 25, 2010	18.80	18.94	18.14	18.45	9,488,345	+0.04(+0.20%)
Jan 22, 2010	19.12	19.30	18.35	18.41	14,034,999	-0.71(-3.72%)
Jan 21, 2010	20.17	20.31	19.09	19.12	16,733,946	-1.05(-5.23%)
Jan 20, 2010	20.27	20.54	20.04	20.18	6,178,524	-0.38(-1.86%)
Jan 19, 2010	19.94	20.58	19.83	20.56	7,113,577	+0.52(+2.61%)
Jan 15, 2010	20.37	20.04	20.04	20.04	10,328,479	-0.36(-1.76%)
Jan 14, 2010	20.72	20.73	20.13	20.40	12,364,922	-0.43(-2.08%)
Jan 13, 2010	20.37	20.99	20.35	20.83	10,360,620	+0.54(+2.65%)
Jan 12, 2010	20.98	21.39	20.27	20.29	31,565,688	+0.71(+3.63%)
Jan 11, 2010	19.77	19.90	19.34	19.58	6,934,506	-0.04(-0.19%)
Jan 08, 2010	19.75	19.88	19.28	19.62	6,857,647	-0.22(-1.13%)
Jan 07, 2010	19.45	19.99	19.32	19.84	9,400,491	+0.30(+1.53%)
Jan 06, 2010	19.09	19.74	18.77	19.54	14,287,559	+0.32(+1.67%)
Jan 05, 2010	17.76	19.27	17.71	19.22	16,604,777	+1.37(+7.67%)
Jan 04, 2010	17.74	17.93	17.59	17.85	9,280,801	+0.45(+2.58%)
Dec 31, 2009	17.72	17.40	17.40	17.40	3,994,719	-0.33(-1.86%)
Dec 30, 2009	17.79	17.83	17.59	17.73	4,153,819	-0.19(-1.09%)
Dec 29, 2009	17.79	17.99	17.71	17.93	5,387,673	+0.19(+1.10%)
Dec 28, 2009	17.84	18.02	17.68	17.73	4,332,083	+0.01(+0.08%)
Dec 24, 2009	17.55	17.74	17.50	17.72	2,466,389	+0.25(+1.46%)
Dec 23, 2009	17.64	17.67	17.35	17.46	5,462,888	-0.07(-0.43%)
Dec 22, 2009	17.34	17.63	17.13	17.54	10,945,879	+0.21(+1.21%)
Dec 21, 2009	17.77	17.90	17.32	17.33	8,684,236	-0.25(-1.40%)
Dec 18, 2009	17.57	17.62	17.22	17.58	10,633,843	+0.16(+0.90%)
Dec 17, 2009	17.90	17.91	17.39	17.42	10,951,106	-0.81(-4.43%)
Dec 16, 2009	17.93	18.37	17.86	18.23	7,615,033	+0.55(+3.09%)
Dec 15, 2009	18.06	18.06	17.64	17.68	6,786,624	-0.46(-2.52%)
Dec 14, 2009	18.15	18.29	18.02	18.14	7,711,129	+0.09(+0.50%)
Dec 11, 2009	18.14	18.18	17.62	18.05	7,494,840	+0.07(+0.37%)
Dec 10, 2009	17.85	18.17	17.79	17.98	6,733,034	+0.20(+1.14%)
Dec 09, 2009	17.84	17.89	17.44	17.78	5,501,995	-0.03(-0.17%)
Dec 08, 2009	17.74	17.92	17.62	17.81	6,913,708	-0.09(-0.50%)
Dec 07, 2009	18.38	18.59	17.83	17.90	8,883,135	-0.56(-3.04%)
Dec 04, 2009	18.61	18.71	18.03	18.46	10,685,536	+0.33(+1.82%)
Dec 03, 2009	19.12	19.42	18.07	18.13	15,863,063	-0.79(-4.19%)
Dec 02, 2009	18.59	19.12	18.27	18.92	12,070,797	+0.61(+3.31%)
Dec 01, 2009	18.55	18.72	18.22	18.32	10,992,257	+0.01(+0.08%)
Nov 30, 2009	17.90	18.33	17.81	18.30	12,976,261	+0.55(+3.12%)
Nov 27, 2009	17.88	18.19	17.68	17.75	8,402,053	-1.03(-5.50%)
Nov 25, 2009	19.10	19.10	18.65	18.78	5,463,394	-0.02(-0.12%)
Nov 24, 2009	18.91	19.00	18.53	18.80	7,128,452	-0.16(-0.83%)
Nov 23, 2009	19.08	19.36	18.84	18.96	8,477,661	+0.25(+1.36%)
Nov 20, 2009	18.81	18.95	18.52	18.71	7,503,696	-0.24(-1.26%)
Nov 19, 2009	19.21	19.38	18.72	18.94	8,120,897	-0.49(-2.50%)
Nov 18, 2009	19.01	19.79	18.91	19.43	10,603,289	+0.45(+2.36%)
Nov 17, 2009	18.77	19.14	18.58	18.98	8,218,237	+0.05(+0.28%)
Nov 16, 2009	18.80	19.23	18.75	18.93	9,558,333	+0.46(+2.51%)
Nov 13, 2009	18.55	18.73	18.21	18.47	10,590,228	-0.10(-0.52%)
Nov 12, 2009	19.01	19.21	18.41	18.56	9,119,088	-0.65(-3.39%)
Nov 11, 2009	18.94	19.45	18.92	19.21	9,531,984	+0.51(+2.72%)
Nov 10, 2009	18.79	18.91	18.53	18.71	7,204,860	+0.36(+1.96%)
Nov 09, 2009	18.46	19.04	18.18	18.35	10,971,870	+0.32(+1.79%)
Nov 06, 2009	17.54	18.20	17.52	18.02	11,102,265	+0.33(+1.86%)
Nov 05, 2009	18.43	18.56	17.57	17.70	18,423,970	-0.59(-3.23%)
Nov 04, 2009	20.52	20.52	18.05	18.29	36,343,576	-1.03(-5.35%)
Nov 03, 2009	18.29	19.48	17.99	19.32	16,993,122	+0.76(+4.07%)
Nov 02, 2009	18.63	19.22	18.05	18.56	13,361,268	+0.22(+1.18%)
Oct 30, 2009	19.13	19.18	18.02	18.35	17,697,924	-0.86(-4.48%)
Oct 29, 2009	18.16	19.33	18.09	19.21	17,395,080	+1.80(+10.31%)
Oct 28, 2009	17.90	18.02	17.33	17.41	15,351,841	-0.61(-3.40%)
Oct 27, 2009	18.28	18.77	17.96	18.02	13,031,918	-0.17(-0.95%)
Oct 26, 2009	19.54	19.77	18.05	18.20	15,002,723	-1.18(-6.10%)
Oct 23, 2009	19.49	19.60	19.27	19.38	9,960,686	-0.75(-3.72%)
Oct 22, 2009	19.94	20.18	19.12	20.13	15,419,956	+0.72(+3.70%)
Oct 21, 2009	19.95	20.50	19.35	19.41	13,188,594	-0.49(-2.48%)
Oct 20, 2009	19.81	20.07	19.81	19.90	10,618,831	-0.68(-3.31%)
Oct 19, 2009	20.85	21.00	20.43	20.58	12,877,869	+0.04(+0.22%)
Oct 16, 2009	20.59	20.82	20.25	20.54	12,904,652	-0.58(-2.76%)
Oct 15, 2009	20.78	21.32	20.68	21.12	12,056,123	-0.16(-0.77%)
Oct 14, 2009	20.83	21.36	20.25	21.29	18,701,808	+1.38(+6.95%)
Oct 13, 2009	21.23	21.39	19.68	19.90	25,395,486	-1.44(-6.76%)
Oct 12, 2009	21.92	22.14	21.23	21.35	11,340,745	-0.49(-2.26%)
Oct 09, 2009	21.65	22.04	21.44	21.84	9,192,732	-0.01(-0.03%)
Oct 08, 2009	21.82	22.07	21.48	21.85	14,807,636	+0.43(+2.03%)
Oct 07, 2009	20.86	21.47	20.82	21.41	12,642,327	+0.22(+1.06%)
Oct 06, 2009	20.49	21.58	20.40	21.19	29,504,554	+1.55(+7.89%)
Oct 05, 2009	19.19	19.66	18.88	19.64	12,508,899	+0.85(+4.54%)
Oct 02, 2009	17.81	19.08	17.25	18.79	26,433,530	+0.09(+0.48%)
Oct 01, 2009	19.81	20.10	18.59	18.70	23,520,436	-1.13(-5.70%)
Sep 30, 2009	20.81	21.35	19.72	19.83	22,347,240	-0.70(-3.43%)
Sep 29, 2009	21.51	21.70	20.37	20.53	17,700,780	-0.70(-3.28%)
Sep 28, 2009	19.41	21.50	19.30	21.23	24,956,734	+1.89(+9.79%)
Sep 25, 2009	19.37	19.79	18.93	19.33	9,742,399	-0.24(-1.22%)
Sep 24, 2009	20.16	20.44	19.09	19.57	16,401,811	-0.52(-2.57%)
Sep 23, 2009	20.42	20.88	20.04	20.09	13,141,306	-0.34(-1.65%)
Sep 22, 2009	20.57	20.93	20.29	20.43	14,497,838	+0.40(+1.98%)
Sep 21, 2009	19.98	20.30	19.46	20.03	11,622,045	-0.33(-1.62%)
Sep 18, 2009	20.54	20.77	19.90	20.36	16,909,830	-0.10(-0.48%)
Sep 17, 2009	20.87	21.47	20.07	20.46	20,869,116	+0.91(+4.66%)
Sep 16, 2009	19.44	21.11	19.17	19.55	31,105,542	+0.51(+2.69%)
Sep 15, 2009	19.72	19.73	18.93	19.03	15,209,586	-0.23(-1.20%)
Sep 14, 2009	18.27	19.32	17.99	19.27	15,434,316	+0.85(+4.59%)
Sep 11, 2009	18.38	18.82	18.02	18.42	21,592,688	+0.84(+4.77%)
Sep 10, 2009	17.22	18.77	16.81	17.58	33,307,234	+0.37(+2.13%)
Sep 09, 2009	16.63	17.53	16.46	17.22	12,401,661	+0.43(+2.59%)
Sep 08, 2009	17.08	17.18	16.60	16.78	10,089,185	+0.16(+0.99%)
Sep 04, 2009	16.54	16.62	15.99	16.62	10,142,957	+0.31(+1.93%)
Sep 03, 2009	16.18	16.30	15.64	16.30	12,971,909	+0.67(+4.26%)
Sep 02, 2009	15.46	16.24	15.20	15.64	25,829,852	-0.06(-0.38%)
Sep 01, 2009	17.58	17.73	15.60	15.70	37,712,456	-2.05(-11.55%)
Aug 31, 2009	17.46	17.84	17.31	17.75	15,124,095	-0.33(-1.82%)
Aug 28, 2009	18.11	18.29	17.47	18.08	25,248,226	+0.39(+2.20%)
Aug 27, 2009	16.92	17.95	16.77	17.69	31,514,066	+0.51(+2.96%)
Aug 26, 2009	17.28	17.36	16.49	17.18	43,894,444	+0.25(+1.50%)
Aug 25, 2009	16.14	17.01	16.13	16.92	26,067,698	+1.17(+7.46%)
Aug 24, 2009	15.91	16.72	15.64	15.75	26,057,102	+0.37(+2.38%)
Aug 21, 2009	15.26	15.85	15.11	15.38	20,268,818	+0.54(+3.63%)
Aug 20, 2009	14.44	15.17	14.41	14.84	22,938,122	+0.54(+3.77%)
Aug 19, 2009	13.93	14.47	13.93	14.31	13,968,874	-0.14(-0.98%)
Aug 18, 2009	14.12	14.50	13.65	14.45	13,688,537	+0.91(+6.75%)
Aug 17, 2009	13.76	14.01	13.29	13.53	19,843,632	-1.03(-7.10%)
Aug 14, 2009	14.68	14.73	14.28	14.57	14,584,024	-0.13(-0.92%)
Aug 13, 2009	15.11	15.11	14.38	14.70	28,175,098	+0.11(+0.77%)
Aug 12, 2009	13.56	15.11	13.51	14.59	42,056,908	+0.97(+7.14%)
Aug 11, 2009	13.77	13.89	13.13	13.62	24,202,538	-0.30(-2.15%)
Aug 10, 2009	14.43	14.79	13.66	13.92	24,780,540	-0.40(-2.82%)
Aug 07, 2009	13.99	14.62	13.60	14.32	35,617,020	+1.00(+7.53%)
Aug 06, 2009	12.87	14.09	12.87	13.32	49,863,340	+0.97(+7.88%)
Aug 05, 2009	12.35	12.47	11.99	12.35	33,978,024	+0.22(+1.84%)
Aug 04, 2009	11.97	12.38	11.88	12.12	28,229,288	-0.05(-0.42%)
Aug 03, 2009	12.77	12.81	12.09	12.17	26,945,432	-0.16(-1.33%)
Jul 31, 2009	12.64	12.64	12.08	12.34	27,142,712	-0.37(-2.94%)
Jul 30, 2009	11.90	12.98	11.66	12.71	50,063,632	+1.52(+13.57%)
Jul 29, 2009	10.98	11.57	10.86	11.19	25,550,648	+0.15(+1.36%)
Jul 28, 2009	11.49	11.74	10.96	11.04	24,325,816	-0.89(-7.46%)
Jul 27, 2009	11.73	11.97	11.24	11.93	22,551,180	+0.70(+6.19%)
Jul 24, 2009	10.59	11.40	10.53	11.24	29,599,786	+0.48(+4.45%)
Jul 23, 2009	9.278	10.85	9.248	10.76	39,549,044	+1.56(+16.91%)
Jul 22, 2009	8.866	9.263	8.814	9.203	11,353,020	+0.16(+1.74%)
Jul 21, 2009	9.068	9.203	8.934	9.046	11,797,373	+0.07(+0.75%)
Jul 20, 2009	8.994	9.106	8.814	8.979	9,996,087	+0.10(+1.18%)
Jul 17, 2009	9.038	9.113	8.754	8.874	10,510,780	-0.13(-1.50%)
Jul 16, 2009	8.821	9.121	8.679	9.008	11,462,515	+0.11(+1.26%)
Jul 15, 2009	8.642	9.038	8.604	8.896	15,126,045	+0.53(+6.35%)
Jul 14, 2009	8.575	8.582	8.268	8.365	10,309,367	-0.10(-1.15%)
Jul 13, 2009	8.283	8.462	8.193	8.462	15,135,866	+0.59(+7.51%)
Jul 10, 2009	7.968	8.081	7.669	7.871	10,203,119	-0.18(-2.23%)
Jul 09, 2009	7.759	8.223	7.722	8.051	17,978,096	+0.43(+5.70%)
Jul 08, 2009	8.021	8.043	7.482	7.617	29,587,344	-0.46(-5.65%)
Jul 07, 2009	8.358	8.567	8.058	8.073	13,253,106	-0.29(-3.49%)
Jul 06, 2009	8.350	8.515	8.193	8.365	13,218,044	-0.01(-0.09%)
Jul 02, 2009	8.724	8.769	8.350	8.373	13,564,281	-0.58(-6.52%)
Jul 01, 2009	8.941	9.136	8.896	8.956	10,757,642	+0.07(+0.84%)
Jun 30, 2009	9.106	9.263	8.758	8.881	13,409,632	-0.17(-1.90%)
Jun 29, 2009	9.121	9.196	8.747	9.053	14,657,965	+0.17(+1.94%)
Jun 26, 2009	8.911	9.203	8.754	8.881	20,089,522	-0.17(-1.90%)
Jun 25, 2009	8.724	9.158	8.717	9.053	21,336,644	+0.37(+4.22%)
Jun 24, 2009	8.702	9.166	8.567	8.687	23,106,946	+0.27(+3.20%)
Jun 23, 2009	8.447	8.597	7.976	8.417	24,170,324	+0.20(+2.46%)
Jun 22, 2009	9.053	9.053	8.185	8.215	27,283,998	-1.03(-11.09%)
Jun 19, 2009	9.278	9.480	9.121	9.240	24,240,678	+0.28(+3.09%)
Jun 18, 2009	8.470	9.091	8.387	8.964	19,059,762	+0.58(+6.96%)
Jun 17, 2009	8.934	8.934	8.275	8.380	22,485,836	-0.55(-6.20%)
Jun 16, 2009	8.821	9.360	8.672	8.934	28,956,462	-0.38(-4.06%)
Jun 15, 2009	9.413	9.472	8.515	9.312	34,820,784	-0.38(-3.90%)
Jun 12, 2009	10.10	10.18	9.577	9.689	27,269,532	-0.85(-8.03%)
Jun 11, 2009	10.34	10.79	10.27	10.53	18,035,860	+0.28(+2.70%)
Jun 10, 2009	10.86	10.96	10.19	10.26	17,493,732	-0.43(-3.99%)
Jun 09, 2009	10.85	10.96	10.56	10.68	16,891,970	-0.38(-3.45%)
Jun 08, 2009	11.03	11.21	10.97	11.07	12,065,238	-0.08(-0.74%)
Jun 05, 2009	11.41	11.56	10.95	11.15	14,125,482	-0.02(-0.20%)
Jun 04, 2009	11.14	11.40	10.94	11.17	17,242,008	+0.04(+0.34%)
Jun 03, 2009	11.49	11.60	11.04	11.13	13,237,725	-0.62(-5.28%)
Jun 02, 2009	11.44	11.93	11.28	11.75	20,412,112	+0.40(+3.49%)
Jun 01, 2009	10.98	11.60	10.86	11.36	23,271,234	+0.63(+5.86%)
May 29, 2009	10.82	10.92	10.37	10.73	28,469,218	+0.02(+0.14%)
May 28, 2009	11.16	11.34	10.30	10.71	30,757,120	-0.30(-2.72%)
May 27, 2009	11.31	14.12	10.94	11.01	21,948,766	-0.05(-0.47%)
May 26, 2009	11.11	11.30	10.63	11.07	26,124,414	-0.17(-1.53%)
May 22, 2009	11.72	11.78	11.22	11.24	15,872,703	-0.30(-2.59%)
May 21, 2009	11.43	11.78	11.13	11.54	21,339,062	-0.21(-1.78%)
May 20, 2009	12.45	12.76	11.68	11.75	28,462,694	-0.29(-2.42%)
May 19, 2009	12.23	12.58	11.69	12.04	33,603,796	-0.24(-1.95%)
May 18, 2009	11.46	12.35	11.22	12.28	37,083,024	+1.35(+12.40%)
May 15, 2009	12.58	12.62	10.47	10.92	91,532,384	-0.11(-1.02%)
May 14, 2009	9.151	11.50	9.113	11.04	49,622,024	+1.64(+17.44%)
May 13, 2009	10.18	10.41	9.315	9.398	32,628,280	-1.46(-13.44%)
May 12, 2009	12.38	12.42	10.55	10.86	40,850,756	-1.12(-9.37%)
May 11, 2009	12.75	12.94	11.87	11.98	36,371,252	-1.61(-11.84%)
May 08, 2009	12.34	13.59	12.24	13.59	38,750,980	+1.92(+16.45%)
May 07, 2009	12.59	12.88	11.40	11.67	57,461,192	+0.39(+3.48%)
May 06, 2009	10.09	11.53	9.846	11.28	55,056,784	+1.71(+17.92%)
May 05, 2009	9.121	10.47	9.121	9.562	39,512,960	+0.15(+1.59%)
May 04, 2009	8.223	9.472	8.118	9.413	40,109,200	+1.51(+19.13%)
May 01, 2009	7.692	8.784	7.355	7.901	60,364,736	-0.68(-7.93%)
Apr 30, 2009	8.358	9.173	8.260	8.582	46,302,636	+0.44(+5.42%)
Apr 29, 2009	7.392	8.230	7.377	8.141	30,571,396	+0.85(+11.59%)
Apr 28, 2009	7.048	7.557	7.033	7.295	17,079,128	+0.12(+1.67%)
Apr 27, 2009	6.801	7.460	6.801	7.175	17,491,022	+0.00(+0.00%)
Apr 24, 2009	7.415	7.482	7.108	7.175	25,925,332	-0.18(-2.44%)
Apr 23, 2009	7.669	7.669	6.988	7.355	25,351,100	+0.11(+1.55%)
Apr 22, 2009	7.295	7.677	7.026	7.243	30,841,014	-0.34(-4.54%)
Apr 21, 2009	6.480	7.707	6.405	7.587	31,208,230	+0.77(+11.31%)
Apr 20, 2009	7.924	8.223	6.809	6.816	26,409,152	-1.55(-18.52%)
Apr 17, 2009	8.111	8.477	7.789	8.365	26,119,918	+0.22(+2.66%)
Apr 16, 2009	8.365	8.380	7.811	8.148	23,028,118	+0.04(+0.55%)
Apr 15, 2009	7.437	8.103	7.183	8.103	24,832,272	+0.56(+7.44%)
Apr 14, 2009	8.769	8.829	7.535	7.542	33,187,924	-1.11(-12.80%)
Apr 13, 2009	7.729	8.889	7.594	8.649	29,772,784	+0.57(+7.04%)
Apr 09, 2009	7.744	8.088	7.422	8.081	39,010,920	+0.91(+12.62%)
Apr 08, 2009	8.013	8.530	6.943	7.175	90,390,768	+0.85(+13.49%)
Apr 07, 2009	6.809	6.988	6.292	6.322	34,092,956	-0.72(-10.20%)
Apr 06, 2009	6.233	7.123	6.098	7.041	33,619,512	+0.50(+7.67%)
Apr 03, 2009	5.754	6.547	5.619	6.539	25,988,670	+0.61(+10.21%)
Apr 02, 2009	6.360	6.412	5.881	5.933	36,977,748	+0.19(+3.39%)
Apr 01, 2009	5.537	5.963	5.357	5.739	37,298,844	-0.13(-2.29%)
Mar 31, 2009	5.275	6.173	4.878	5.873	62,773,376	+0.10(+1.82%)
Mar 30, 2009	6.494	6.607	5.724	5.769	31,167,936	-1.34(-18.84%)
Mar 26, 2009	7.183	7.243	6.741	7.108	28,055,462	+0.16(+2.37%)
Mar 25, 2009	7.093	7.512	6.203	6.943	38,631,428	+0.17(+2.54%)
Mar 24, 2009	6.584	7.295	6.360	6.771	39,708,300	-0.19(-2.69%)
Mar 23, 2009	6.427	6.958	6.397	6.958	38,924,216	+1.26(+22.05%)
Mar 20, 2009	5.918	6.061	5.440	5.701	29,898,454	-0.57(-9.07%)
Mar 19, 2009	7.071	7.235	5.963	6.270	49,997,288	-0.34(-5.10%)
Mar 18, 2009	5.163	6.831	5.088	6.607	68,766,240	+1.27(+23.84%)
Mar 17, 2009	5.148	5.529	4.871	5.335	41,666,592	+0.43(+8.86%)
Mar 16, 2009	5.440	5.956	4.886	4.901	50,849,648	-0.37(-6.96%)
Mar 13, 2009	4.811	5.552	4.564	5.267	0	+0.67(+14.47%)
Mar 12, 2009	3.980	4.789	3.674	4.602	45,889,184	+0.55(+13.47%)
Mar 11, 2009	4.197	4.377	3.666	4.055	40,879,260	+0.17(+4.43%)
Mar 10, 2009	3.442	3.913	3.277	3.883	39,759,168	+0.82(+26.59%)
Mar 09, 2009	2.604	3.419	2.536	3.068	37,377,356	+0.36(+13.26%)
Mar 06, 2009	3.217	3.270	2.492	2.709	0	-0.38(-12.35%)
Mar 05, 2009	3.644	3.719	2.753	3.090	53,264,456	-0.76(-19.65%)
Mar 04, 2009	4.048	4.190	3.045	3.846	65,639,756	-0.05(-1.34%)

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.

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Free News Feed