Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.80	35.13	34.77	34.96	1,160,422	+0.15(+0.45%)
Mar 30, 2011	34.79	34.80	34.76	34.80	1,514,232	+0.04(+0.11%)
Mar 29, 2011	34.23	34.86	33.98	34.76	1,260,427	+0.54(+1.56%)
Mar 28, 2011	34.65	34.74	34.22	34.23	1,392,764	-0.31(-0.89%)
Mar 25, 2011	34.46	35.09	34.32	34.53	3,092,339	+0.25(+0.73%)
Mar 24, 2011	34.28	34.44	33.88	34.28	2,192,600	+0.21(+0.62%)
Mar 23, 2011	33.50	34.27	33.50	34.07	2,541,756	+0.44(+1.31%)
Mar 22, 2011	33.63	33.84	33.40	33.63	3,259,200	-0.12(-0.36%)
Mar 21, 2011	33.44	33.79	33.44	33.76	2,746,198	+0.74(+2.25%)
Mar 18, 2011	33.74	33.74	33.00	33.01	2,520,653	-0.19(-0.57%)
Mar 17, 2011	33.08	33.66	33.02	33.20	2,421,736	+0.82(+2.52%)
Mar 16, 2011	32.51	33.02	32.10	32.39	2,847,016	-0.17(-0.51%)
Mar 15, 2011	32.26	32.79	32.22	32.55	2,417,151	-0.48(-1.45%)
Mar 14, 2011	33.01	33.58	32.69	33.03	1,657,612	-0.10(-0.31%)
Mar 11, 2011	32.49	33.34	32.42	33.13	2,368,647	+0.48(+1.48%)
Mar 10, 2011	33.05	33.21	32.39	32.65	2,758,133	-0.79(-2.36%)
Mar 09, 2011	33.95	34.00	33.24	33.44	2,609,740	-0.68(-1.99%)
Mar 08, 2011	33.50	34.23	33.12	34.12	2,326,946	+0.77(+2.31%)
Mar 07, 2011	33.89	34.19	33.08	33.35	2,738,908	-0.40(-1.17%)
Mar 04, 2011	33.95	33.97	33.23	33.74	2,333,092	-0.33(-0.97%)
Mar 03, 2011	33.41	34.26	33.41	34.07	3,838,435	+0.97(+2.94%)
Mar 02, 2011	32.00	33.23	31.99	33.10	3,529,547	+1.19(+3.72%)
Mar 01, 2011	32.94	33.18	31.83	31.91	4,195,126	-0.80(-2.44%)
Feb 28, 2011	32.14	32.74	31.92	32.71	3,529,775	+0.72(+2.26%)
Feb 25, 2011	31.69	32.10	31.62	31.99	2,577,462	+0.48(+1.52%)
Feb 24, 2011	31.59	31.88	30.96	31.51	3,186,193	+0.13(+0.41%)
Feb 23, 2011	31.69	31.94	30.64	31.38	4,676,241	-0.32(-0.99%)
Feb 22, 2011	32.83	33.13	31.62	31.69	3,740,839	-1.72(-5.14%)
Feb 18, 2011	33.88	33.97	33.25	33.41	3,282,261	-0.30(-0.89%)
Feb 17, 2011	32.84	34.08	32.68	33.71	5,007,896	+0.86(+2.62%)
Feb 16, 2011	32.29	32.90	32.26	32.85	2,151,644	+0.75(+2.35%)
Feb 15, 2011	32.68	32.73	32.03	32.10	2,498,336	-0.71(-2.16%)
Feb 14, 2011	32.72	32.89	32.63	32.80	1,672,961	+0.13(+0.39%)
Feb 11, 2011	32.12	32.93	32.12	32.68	1,539,689	+0.34(+1.05%)
Feb 10, 2011	31.99	32.51	31.89	32.34	1,814,603	+0.19(+0.59%)
Feb 09, 2011	32.62	32.52	32.06	32.15	1,834,762	-0.47(-1.44%)
Feb 08, 2011	32.37	32.72	32.07	32.62	2,837,036	+0.30(+0.93%)
Feb 07, 2011	32.22	32.53	32.11	32.32	2,718,550	+0.20(+0.63%)
Feb 04, 2011	32.03	32.22	31.80	32.11	2,001,351	+0.17(+0.54%)
Feb 03, 2011	32.02	32.20	31.61	31.94	2,499,587	-0.13(-0.41%)
Feb 02, 2011	32.09	32.36	31.92	32.08	2,721,554	+0.05(+0.14%)
Feb 01, 2011	32.24	32.50	31.30	32.03	8,249,409	-0.49(-1.50%)
Jan 31, 2011	32.38	32.68	32.18	32.52	2,795,862	+0.35(+1.10%)
Jan 28, 2011	32.61	32.86	31.90	32.16	2,679,179	-0.36(-1.10%)
Jan 27, 2011	32.81	32.87	32.22	32.52	1,885,739	-0.36(-1.09%)
Jan 26, 2011	31.80	32.92	31.80	32.88	3,624,730	+1.25(+3.94%)
Jan 25, 2011	32.01	32.06	31.21	31.63	3,909,888	-0.53(-1.65%)
Jan 24, 2011	31.67	32.23	31.67	32.16	2,232,608	+0.45(+1.41%)
Jan 21, 2011	32.04	32.27	31.66	31.72	1,958,599	-0.00(-0.01%)
Jan 20, 2011	32.17	32.28	31.52	31.72	2,195,025	-0.54(-1.68%)
Jan 19, 2011	32.75	32.93	32.10	32.26	2,071,593	-0.71(-2.15%)
Jan 18, 2011	32.54	33.06	32.49	32.97	1,762,416	+0.49(+1.50%)
Jan 14, 2011	32.31	32.55	31.97	32.48	2,383,854	+0.17(+0.52%)
Jan 13, 2011	32.69	32.73	32.25	32.31	3,372,132	-0.22(-0.67%)
Jan 12, 2011	31.74	32.69	31.59	32.53	6,081,393	+1.52(+4.90%)
Jan 11, 2011	31.00	31.13	30.68	31.01	2,971,113	+0.10(+0.33%)
Jan 10, 2011	30.46	30.99	30.17	30.91	2,078,598	+0.36(+1.19%)
Jan 07, 2011	30.57	30.73	30.16	30.55	2,260,254	-0.11(-0.37%)
Jan 06, 2011	30.63	30.77	30.43	30.66	1,995,846	+0.02(+0.08%)
Jan 05, 2011	30.31	30.70	29.89	30.64	4,178,874	+0.22(+0.74%)
Jan 04, 2011	29.96	30.72	29.76	30.41	8,349,598	+0.53(+1.76%)
Jan 03, 2011	29.72	30.10	29.69	29.89	2,230,904	+0.44(+1.51%)
Dec 31, 2010	29.37	29.61	29.29	29.44	1,193,819	+0.05(+0.15%)
Dec 30, 2010	29.38	29.48	29.28	29.40	879,147	-0.01(-0.05%)
Dec 29, 2010	29.24	29.51	29.23	29.41	1,474,722	+0.26(+0.89%)
Dec 28, 2010	28.99	29.18	28.93	29.15	1,050,857	+0.16(+0.56%)
Dec 27, 2010	28.77	29.07	28.68	28.99	1,195,886	+0.14(+0.47%)
Dec 23, 2010	28.67	29.05	28.63	28.85	1,165,388	+0.11(+0.37%)
Dec 22, 2010	28.73	28.89	28.56	28.75	1,147,408	+0.07(+0.24%)
Dec 21, 2010	28.41	28.84	28.40	28.68	1,729,544	+0.39(+1.39%)
Dec 20, 2010	28.08	28.34	27.93	28.29	2,189,005	+0.19(+0.66%)
Dec 17, 2010	28.09	28.17	27.94	28.10	4,095,319	-0.05(-0.19%)
Dec 16, 2010	28.15	28.33	27.92	28.15	1,464,761	+0.04(+0.12%)
Dec 15, 2010	28.45	28.45	28.08	28.12	2,296,444	-0.40(-1.41%)
Dec 14, 2010	28.51	28.74	28.36	28.52	1,304,494	+0.14(+0.48%)
Dec 13, 2010	28.50	28.67	28.38	28.39	1,936,610	-0.04(-0.14%)
Dec 10, 2010	28.61	28.72	28.35	28.42	2,612,867	-0.08(-0.30%)
Dec 09, 2010	28.75	28.84	28.40	28.51	2,038,901	-0.08(-0.28%)
Dec 08, 2010	28.78	28.87	28.40	28.59	1,826,828	-0.13(-0.44%)
Dec 07, 2010	28.77	28.91	28.48	28.71	2,789,205	+0.11(+0.39%)
Dec 06, 2010	28.42	28.70	28.34	28.60	2,336,878	+0.03(+0.11%)
Dec 03, 2010	28.02	28.67	28.02	28.57	2,740,904	+0.38(+1.35%)
Dec 02, 2010	28.31	28.53	28.10	28.19	2,931,361	-0.08(-0.30%)
Dec 01, 2010	27.64	28.30	27.64	28.28	3,669,240	+1.18(+4.37%)
Nov 30, 2010	27.32	27.38	26.94	27.09	3,926,753	-0.51(-1.84%)
Nov 29, 2010	27.44	27.65	27.03	27.60	3,120,195	-0.08(-0.30%)
Nov 26, 2010	27.37	27.78	27.32	27.68	1,178,297	+0.01(+0.04%)
Nov 24, 2010	27.29	27.67	27.67	27.67	2,092,661	+0.60(+2.21%)
Nov 23, 2010	27.22	27.27	26.89	27.07	2,429,441	-0.57(-2.05%)
Nov 22, 2010	27.48	27.77	27.15	27.64	2,663,273	+0.10(+0.37%)
Nov 19, 2010	27.21	27.56	27.04	27.54	3,029,321	+0.05(+0.18%)
Nov 18, 2010	27.22	27.53	27.17	27.49	3,140,642	+0.66(+2.45%)
Nov 17, 2010	26.69	27.04	26.46	26.83	2,155,434	+0.23(+0.88%)
Nov 16, 2010	26.77	26.79	26.30	26.60	2,992,744	-0.36(-1.34%)
Nov 15, 2010	27.03	27.16	26.74	26.96	2,743,966	+0.02(+0.06%)
Nov 12, 2010	27.32	27.39	26.74	26.95	3,134,171	-0.67(-2.41%)
Nov 11, 2010	27.03	27.81	26.99	27.61	2,364,844	+0.31(+1.15%)
Nov 10, 2010	27.44	27.61	27.05	27.30	1,989,373	-0.14(-0.50%)
Nov 09, 2010	27.88	28.09	27.23	27.43	2,440,005	-0.02(-0.09%)
Nov 08, 2010	27.56	27.85	27.43	27.46	1,792,928	-0.30(-1.08%)
Nov 05, 2010	28.14	28.17	27.58	27.76	3,633,893	-0.34(-1.21%)
Nov 04, 2010	27.98	28.11	27.57	28.10	3,606,697	+0.40(+1.43%)
Nov 03, 2010	27.76	27.83	27.20	27.70	1,652,530	-0.04(-0.15%)
Nov 02, 2010	27.77	28.11	27.64	27.74	2,923,256	+0.18(+0.64%)
Nov 01, 2010	27.62	27.95	27.44	27.56	2,406,729	+0.21(+0.76%)
Oct 29, 2010	27.29	27.62	27.10	27.36	4,069,058	-0.17(-0.61%)
Oct 28, 2010	28.21	28.33	27.46	27.52	3,279,320	-0.44(-1.56%)
Oct 27, 2010	28.07	28.36	27.78	27.96	3,006,703	-0.80(-2.77%)
Oct 25, 2010	28.26	29.04	28.20	28.76	6,226,908	+1.39(+5.08%)
Oct 22, 2010	27.64	27.75	27.28	27.37	1,895,420	-0.27(-0.97%)
Oct 21, 2010	27.57	27.93	27.37	27.63	1,775,431	+0.10(+0.38%)
Oct 20, 2010	26.90	27.77	26.87	27.53	2,551,444	+0.66(+2.46%)
Oct 19, 2010	27.05	27.34	26.68	26.87	2,551,168	-0.59(-2.16%)
Oct 18, 2010	27.31	27.58	27.21	27.46	1,643,195	+0.13(+0.47%)
Oct 15, 2010	27.38	27.52	26.99	27.33	1,932,531	+0.15(+0.55%)
Oct 14, 2010	27.38	27.45	27.01	27.18	1,954,750	-0.21(-0.76%)
Oct 13, 2010	27.40	27.59	27.21	27.39	2,050,613	+0.28(+1.03%)
Oct 12, 2010	27.28	27.28	26.90	27.11	3,069,203	-0.17(-0.63%)
Oct 11, 2010	27.13	27.39	27.05	27.28	2,409,825	+0.16(+0.58%)
Oct 08, 2010	27.13	27.20	26.72	27.13	2,531,979	+0.39(+1.47%)
Oct 07, 2010	26.57	26.81	26.36	26.73	3,660,156	+0.26(+1.00%)
Oct 06, 2010	26.51	26.60	26.38	26.47	2,078,886	-0.05(-0.20%)
Oct 05, 2010	26.06	26.57	25.96	26.52	3,035,398	+0.73(+2.82%)
Oct 04, 2010	25.93	26.04	25.64	25.79	2,613,396	-0.17(-0.66%)
Oct 01, 2010	25.96	26.08	25.75	25.96	2,244,680	+0.20(+0.77%)
Sep 30, 2010	25.77	26.06	25.48	25.76	40,402	+0.16(+0.63%)
Sep 29, 2010	25.46	25.89	25.37	25.60	4,302,856	+0.02(+0.08%)
Sep 28, 2010	25.28	25.64	24.96	25.58	2,181,163	+0.35(+1.39%)
Sep 27, 2010	25.40	25.42	24.98	25.23	2,097,587	-0.10(-0.38%)
Sep 24, 2010	25.24	25.33	24.98	25.33	2,200,650	+0.58(+2.36%)
Sep 23, 2010	24.67	24.97	24.35	24.74	2,484,724	-0.10(-0.39%)
Sep 22, 2010	24.72	25.01	24.64	24.84	2,077,258	+0.06(+0.25%)
Sep 21, 2010	24.94	25.03	24.66	24.78	2,167,500	-0.07(-0.27%)
Sep 20, 2010	24.50	24.94	24.42	24.84	3,362,451	+0.45(+1.83%)
Sep 17, 2010	24.40	24.47	24.04	24.40	3,873,294	+1.09(+4.69%)
Sep 15, 2010	23.24	23.39	23.03	23.30	120,873	-0.05(-0.21%)
Sep 14, 2010	23.36	23.43	23.07	23.35	3,114,011	-0.15(-0.64%)
Sep 13, 2010	22.96	23.56	22.96	23.50	2,988,881	+0.82(+3.61%)
Sep 10, 2010	22.84	22.94	22.63	22.68	2,019,286	-0.13(-0.56%)
Sep 09, 2010	22.95	22.96	22.55	22.81	3,485,203	+0.31(+1.39%)
Sep 08, 2010	22.36	22.68	22.36	22.50	2,126,093	+0.16(+0.70%)
Sep 07, 2010	22.75	22.75	22.29	22.34	2,121,660	-0.45(-1.99%)
Sep 03, 2010	22.34	22.92	22.34	22.80	3,321,178	+0.61(+2.76%)
Sep 02, 2010	22.31	22.36	22.10	22.18	829	-0.03(-0.16%)
Sep 01, 2010	21.62	22.26	21.60	22.22	3,206,586	+0.90(+4.22%)
Aug 31, 2010	21.29	21.45	20.67	21.32	4,626	+0.53(+2.53%)
Aug 30, 2010	21.06	21.24	20.77	20.79	3,097,049	-0.34(-1.62%)
Aug 27, 2010	21.14	21.21	20.44	21.14	2,108,352	+0.27(+1.29%)
Aug 26, 2010	20.87	20.98	20.51	20.87	3,620	+0.44(+2.15%)
Aug 25, 2010	20.25	20.48	19.88	20.43	2,325,084	+0.04(+0.19%)
Aug 24, 2010	20.58	20.70	20.23	20.39	2,961,681	-0.48(-2.30%)
Aug 23, 2010	21.16	21.36	20.84	20.87	1,673,679	-0.20(-0.97%)
Aug 20, 2010	20.76	21.11	20.64	21.07	2,836,230	+0.11(+0.51%)
Aug 19, 2010	21.37	21.43	20.74	20.97	1,821,566	-0.56(-2.59%)
Aug 18, 2010	21.59	21.62	21.30	21.52	1,718,556	-0.04(-0.19%)
Aug 17, 2010	21.21	21.75	21.21	21.57	2,800,463	+0.62(+2.94%)
Aug 16, 2010	20.66	21.04	20.50	20.95	2,067,160	+0.16(+0.75%)
Aug 13, 2010	20.79	21.01	20.78	20.79	1,697,958	-0.18(-0.86%)
Aug 12, 2010	20.75	21.15	20.67	20.97	2,546,900	-0.09(-0.44%)
Aug 11, 2010	21.44	21.44	20.97	21.07	2,823,947	-0.77(-3.52%)
Aug 10, 2010	21.87	21.97	21.51	21.84	2,956,247	-0.32(-1.45%)
Aug 09, 2010	22.15	22.25	21.97	22.16	1,509,813	+0.13(+0.61%)
Aug 06, 2010	22.02	22.14	21.63	22.02	2,671,630	+0.00(+0.00%)
Aug 05, 2010	21.88	22.07	21.68	22.02	3,713,516	-0.09(-0.42%)
Aug 04, 2010	21.97	22.17	21.77	22.12	3,548,780	+0.13(+0.61%)
Aug 03, 2010	21.88	22.06	21.68	21.98	3,972,187	-0.08(-0.38%)
Aug 02, 2010	22.02	22.09	21.55	22.06	5,677,218	+0.40(+1.85%)
Jul 30, 2010	21.66	21.84	21.09	21.66	8,346,749	+1.00(+4.82%)
Jul 29, 2010	20.72	21.02	20.29	20.67	3,899,053	+0.05(+0.23%)
Jul 28, 2010	20.60	20.76	20.47	20.62	2,604,381	+0.01(+0.03%)
Jul 27, 2010	20.96	20.97	20.40	20.61	3,737,558	-0.09(-0.43%)
Jul 26, 2010	20.43	20.73	20.22	20.70	4,772,490	+0.31(+1.51%)
Jul 23, 2010	19.86	20.44	19.79	20.39	4,198,629	+0.49(+2.49%)
Jul 22, 2010	19.56	20.05	19.48	19.90	4,347,123	+0.64(+3.34%)
Jul 21, 2010	18.85	19.38	18.85	19.26	7,676,161	+0.58(+3.13%)
Jul 20, 2010	18.67	18.69	18.13	18.67	5,962,998	+0.17(+0.92%)
Jul 19, 2010	18.75	18.85	18.34	18.50	3,762,360	-0.25(-1.31%)
Jul 16, 2010	18.75	19.27	18.72	18.75	2,552,339	-0.63(-3.25%)
Jul 15, 2010	19.44	19.48	19.03	19.38	2,329,997	-0.11(-0.55%)
Jul 14, 2010	19.60	19.64	19.27	19.48	2,839,588	-0.23(-1.16%)
Jul 13, 2010	19.41	19.85	19.38	19.71	3,005,281	+0.53(+2.78%)
Jul 12, 2010	19.41	19.50	19.09	19.18	2,181,897	-0.30(-1.53%)
Jul 09, 2010	19.48	19.70	19.36	19.48	2,332,900	+0.03(+0.14%)
Jul 08, 2010	18.93	19.49	18.80	19.45	5,267,489	+0.72(+3.82%)
Jul 07, 2010	17.96	18.77	17.95	18.73	3,034,693	+0.88(+4.92%)
Jul 06, 2010	18.39	18.47	17.67	17.85	3,185,682	-0.15(-0.83%)
Jul 02, 2010	18.00	18.47	17.81	18.00	3,379,110	-0.34(-1.87%)
Jul 01, 2010	18.61	18.61	17.90	18.35	4,071,542	-0.11(-0.58%)
Jun 30, 2010	18.92	19.22	18.41	18.45	728	-0.56(-2.93%)
Jun 29, 2010	19.37	19.45	18.91	19.01	6,050,752	-1.04(-5.19%)
Jun 25, 2010	20.05	20.28	19.86	20.05	4,187,077	-0.03(-0.17%)
Jun 24, 2010	20.65	20.68	20.05	20.09	3,037,518	-0.66(-3.18%)
Jun 23, 2010	21.03	21.03	20.48	20.75	5,386,043	-0.32(-1.51%)
Jun 22, 2010	21.57	21.76	21.04	21.06	2,030,071	-0.50(-2.33%)
Jun 21, 2010	21.96	22.09	21.41	21.57	3,176,276	-0.11(-0.49%)
Jun 18, 2010	21.67	21.87	21.35	21.67	3,106,543	+0.42(+1.99%)
Jun 17, 2010	21.63	21.63	20.99	21.25	2,613,920	-0.21(-0.98%)
Jun 16, 2010	21.33	21.68	21.16	21.46	2,176,133	+0.03(+0.16%)
Jun 15, 2010	21.06	21.44	20.96	21.43	3,520,248	+0.54(+2.60%)
Jun 14, 2010	21.25	21.47	20.83	20.88	2,461,936	-0.11(-0.53%)
Jun 11, 2010	20.38	21.03	20.37	20.99	2,920,289	+0.38(+1.83%)
Jun 10, 2010	20.29	20.69	20.29	20.62	2,760,783	+0.67(+3.35%)
Jun 09, 2010	20.08	20.56	19.84	19.95	3,485,597	+0.02(+0.09%)
Jun 08, 2010	19.50	19.96	19.45	19.93	4,432,703	+0.44(+2.24%)
Jun 07, 2010	19.68	19.96	19.46	19.50	3,175,353	-0.13(-0.65%)
Jun 04, 2010	19.62	20.36	19.55	19.62	3,028,445	-1.07(-5.17%)
Jun 03, 2010	20.91	20.96	20.39	20.70	2,221,286	-0.12(-0.58%)
Jun 02, 2010	20.45	20.82	20.09	20.82	9,606	+0.81(+4.03%)
Jun 01, 2010	20.48	20.79	19.98	20.01	2,894,465	-0.72(-3.46%)
May 28, 2010	20.73	21.20	20.61	20.73	2,784,157	-0.45(-2.12%)
May 27, 2010	20.64	21.18	20.38	21.18	2,514,496	+1.05(+5.22%)
May 26, 2010	20.56	20.67	20.03	20.13	3,421,072	-0.16(-0.80%)
May 25, 2010	19.57	20.31	19.42	20.29	3,557,146	+0.09(+0.46%)
May 24, 2010	20.25	20.61	20.18	20.19	3,253,794	-0.25(-1.21%)
May 21, 2010	19.71	20.61	19.06	20.44	4,839,155	+0.48(+2.43%)
May 20, 2010	19.90	20.43	19.82	19.96	5,690,053	-1.08(-5.15%)
May 19, 2010	21.34	21.36	20.66	21.04	3,612,889	-0.41(-1.90%)
May 18, 2010	21.88	22.41	21.43	21.45	3,304,691	-0.26(-1.20%)
May 17, 2010	21.61	21.88	21.06	21.71	2,566,544	+0.16(+0.76%)
May 14, 2010	21.55	22.14	21.32	21.55	3,181,766	-0.71(-3.19%)
May 13, 2010	22.80	22.81	22.17	22.26	2,429,793	-0.56(-2.47%)
May 12, 2010	22.29	22.87	22.28	22.82	2,586,372	+0.65(+2.94%)
May 11, 2010	22.42	22.55	22.16	22.17	2,926,831	-0.29(-1.30%)
May 10, 2010	22.25	22.50	22.15	22.46	4,767,842	+1.30(+6.15%)
May 07, 2010	21.68	21.83	21.05	21.16	7,011,508	-0.38(-1.75%)
May 06, 2010	22.29	22.50	20.34	21.54	6,916,450	-0.58(-2.61%)
May 05, 2010	22.26	22.63	21.96	22.11	4,260,413	-0.34(-1.51%)
May 04, 2010	22.83	22.86	22.28	22.45	3,205,630	-0.70(-3.04%)
May 03, 2010	23.14	23.44	22.88	23.16	3,238,103	+0.19(+0.82%)
Apr 30, 2010	23.55	23.60	22.86	22.97	4,707,108	-0.58(-2.45%)
Apr 29, 2010	23.48	23.77	23.42	23.54	2,941,980	+0.17(+0.72%)
Apr 28, 2010	23.34	23.53	23.08	23.38	3,312,963	+0.24(+1.04%)
Apr 27, 2010	23.64	23.99	23.06	23.14	4,639,681	-0.51(-2.16%)
Apr 26, 2010	24.06	24.33	23.57	23.65	4,539,946	-0.76(-3.12%)
Apr 23, 2010	24.59	24.69	23.90	24.41	7,023,539	+1.37(+5.96%)
Apr 22, 2010	22.61	23.09	22.47	23.04	2,514,210	+0.15(+0.64%)
Apr 21, 2010	22.89	22.97	22.70	22.89	9,192	+0.05(+0.24%)
Apr 20, 2010	22.68	22.91	22.54	22.83	1,606,346	+0.33(+1.48%)
Apr 19, 2010	22.38	22.52	21.96	22.50	2,615,396	+0.09(+0.40%)
Apr 16, 2010	22.83	22.92	22.18	22.41	3,140,883	-0.48(-2.11%)
Apr 15, 2010	22.70	22.91	22.65	22.89	1,797,155	+0.11(+0.48%)
Apr 14, 2010	22.56	22.82	22.56	22.79	1,704,478	+0.19(+0.84%)
Apr 13, 2010	22.66	22.75	22.52	22.60	1,501,885	-0.06(-0.27%)
Apr 12, 2010	22.92	22.99	22.62	22.66	1,574,656	-0.30(-1.32%)
Apr 09, 2010	22.64	22.96	22.57	22.96	1,506,676	+0.37(+1.64%)
Apr 08, 2010	22.50	22.65	22.39	22.59	1,513,791	-0.01(-0.05%)
Apr 07, 2010	22.46	22.83	22.43	22.60	1,947,225	+0.03(+0.12%)
Apr 06, 2010	22.59	22.68	22.51	22.57	2,214,881	-0.03(-0.14%)
Apr 05, 2010	22.31	22.83	22.25	22.60	2,908,084	+0.31(+1.37%)

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.

Eastman Chemical (NY: EMN )

Historical Prices

Free News Feed