Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	31.32	31.47	30.93	31.15	1,892,838	+0.06(+0.19%)
Aug 30, 2011	30.78	31.35	30.64	31.09	2,335,460	+0.09(+0.29%)
Aug 29, 2011	30.62	31.03	30.56	31.00	1,603,889	+0.58(+1.91%)
Aug 26, 2011	29.76	30.68	29.44	30.42	1,797,379	+0.57(+1.89%)
Aug 25, 2011	30.62	30.89	29.66	29.86	2,067,248	-0.63(-2.08%)
Aug 24, 2011	30.37	30.65	30.15	30.49	2,394,868	+0.02(+0.07%)
Aug 23, 2011	28.92	30.50	28.92	30.47	2,810,996	+1.62(+5.62%)
Aug 22, 2011	29.18	29.40	28.65	28.85	1,890,380	+0.12(+0.42%)
Aug 19, 2011	28.63	29.74	28.56	28.73	3,046,152	-0.18(-0.62%)
Aug 18, 2011	29.70	29.89	28.66	28.91	3,789,977	-1.64(-5.37%)
Aug 17, 2011	30.84	31.18	30.18	30.55	2,206,800	-0.24(-0.78%)
Aug 16, 2011	31.33	31.35	30.40	30.79	4,089,573	-0.74(-2.35%)
Aug 15, 2011	31.23	31.72	31.05	31.53	3,739,223	+0.50(+1.61%)
Aug 12, 2011	30.09	31.20	30.05	31.03	5,491,189	+1.02(+3.40%)
Aug 11, 2011	28.20	30.08	28.03	30.01	5,235,921	+1.91(+6.80%)
Aug 10, 2011	28.59	29.00	28.05	28.10	4,482,489	-1.16(-3.96%)
Aug 09, 2011	28.98	29.27	27.65	29.26	4,874,418	+1.29(+4.61%)
Aug 08, 2011	28.12	28.55	27.66	27.97	6,985,797	-0.96(-3.32%)
Aug 05, 2011	29.50	29.75	28.09	28.93	5,851,963	-0.34(-1.16%)
Aug 04, 2011	30.03	30.03	29.26	29.27	4,621,030	-1.14(-3.75%)
Aug 03, 2011	29.95	30.49	29.28	30.41	3,639,561	+0.42(+1.40%)
Aug 02, 2011	30.44	30.93	29.98	29.99	2,489,576	-0.66(-2.15%)
Aug 01, 2011	31.33	31.60	30.28	30.65	3,177,865	-0.56(-1.79%)
Jul 29, 2011	31.63	31.97	31.05	31.21	4,780,264	-0.81(-2.54%)
Jul 28, 2011	32.68	32.91	31.75	32.02	3,675,795	-0.69(-2.09%)
Jul 27, 2011	33.55	33.68	32.62	32.71	1,990,475	-1.07(-3.17%)
Jul 26, 2011	33.78	33.96	33.56	33.78	1,683,038	+0.09(+0.27%)
Jul 25, 2011	33.61	33.83	33.45	33.69	2,021,117	-0.08(-0.24%)
Jul 22, 2011	33.51	33.78	33.14	33.77	1,386,429	+0.60(+1.81%)
Jul 21, 2011	33.40	33.77	33.12	33.17	1,823,554	-0.15(-0.45%)
Jul 20, 2011	33.62	33.67	33.20	33.32	2,009,489	-0.40(-1.19%)
Jul 19, 2011	33.50	33.91	33.37	33.72	1,631,448	+0.48(+1.44%)
Jul 18, 2011	33.45	33.57	32.75	33.24	3,203,534	-0.42(-1.25%)
Jul 15, 2011	33.20	33.74	33.13	33.66	2,839,077	+0.87(+2.65%)
Jul 14, 2011	33.56	33.73	32.73	32.79	2,099,936	-0.61(-1.83%)
Jul 13, 2011	33.69	33.92	33.33	33.40	2,293,293	-0.16(-0.48%)
Jul 12, 2011	33.74	34.02	33.51	33.56	1,451,671	-0.26(-0.77%)
Jul 11, 2011	34.11	34.34	33.70	33.82	1,578,448	-0.60(-1.74%)
Jul 08, 2011	34.28	34.49	34.06	34.42	1,600,202	-0.20(-0.58%)
Jul 07, 2011	34.61	34.80	34.42	34.62	1,466,595	+0.17(+0.49%)
Jul 06, 2011	34.25	34.61	34.15	34.45	2,248,494	+0.21(+0.61%)
Jul 05, 2011	33.76	34.30	33.76	34.24	1,879,635	+0.36(+1.06%)
Jul 01, 2011	33.37	34.07	33.31	33.88	2,222,697	+0.42(+1.26%)
Jun 30, 2011	33.58	33.77	33.44	33.46	2,708,878	-0.11(-0.33%)
Jun 29, 2011	32.90	34.20	32.79	33.57	4,537,524	+0.83(+2.52%)
Jun 28, 2011	32.78	32.96	32.66	32.74	2,396,698	-0.01(-0.02%)
Jun 27, 2011	32.69	32.94	32.62	32.75	2,045,077	+0.01(+0.03%)
Jun 24, 2011	33.02	33.43	32.73	32.74	2,249,589	-0.33(-1.00%)
Jun 23, 2011	32.73	33.09	32.43	33.07	2,209,513	-0.06(-0.20%)
Jun 22, 2011	33.02	33.63	33.02	33.13	2,403,989	-0.14(-0.41%)
Jun 21, 2011	32.78	33.65	32.58	33.27	7,482,650	+0.67(+2.06%)
Jun 20, 2011	32.69	32.92	32.47	32.60	1,640,246	-0.12(-0.35%)
Jun 17, 2011	33.10	33.13	32.53	32.72	2,508,017	-0.05(-0.17%)
Jun 16, 2011	32.97	33.21	32.52	32.77	1,917,853	-0.21(-0.64%)
Jun 15, 2011	33.18	33.43	32.93	32.98	2,958,378	-0.48(-1.43%)
Jun 14, 2011	33.47	33.74	33.35	33.46	1,768,466	+0.19(+0.57%)
Jun 13, 2011	33.63	33.70	32.97	33.27	2,556,361	-0.43(-1.28%)
Jun 10, 2011	33.98	34.16	33.62	33.70	1,872,290	-0.32(-0.94%)
Jun 09, 2011	34.15	34.27	33.79	34.02	1,537,589	-0.10(-0.29%)
Jun 08, 2011	34.26	34.34	33.98	34.12	2,253,248	-0.09(-0.26%)
Jun 07, 2011	34.23	34.46	33.89	34.21	2,015,662	-0.08(-0.23%)
Jun 06, 2011	34.92	34.95	34.21	34.29	2,302,932	-0.62(-1.78%)
Jun 03, 2011	34.64	35.14	34.55	34.91	3,560,279	-1.36(-3.75%)
May 24, 2011	36.76	36.81	36.17	36.27	2,560,083	-0.41(-1.12%)
May 23, 2011	36.78	36.96	36.41	36.68	2,504,665	-0.59(-1.58%)
May 20, 2011	37.24	37.49	37.09	37.27	2,983,913	+0.01(+0.03%)
May 19, 2011	37.30	37.73	37.12	37.26	3,185,175	-0.03(-0.08%)
May 18, 2011	36.01	37.37	35.76	37.29	6,250,817	+1.49(+4.16%)
May 17, 2011	35.58	35.91	35.26	35.80	2,779,374	+0.10(+0.28%)
May 16, 2011	36.35	36.50	35.55	35.70	2,197,999	-0.83(-2.27%)
May 13, 2011	36.72	36.84	36.37	36.53	2,456,765	-0.15(-0.41%)
May 12, 2011	37.13	37.49	36.24	36.68	4,314,738	+1.12(+3.15%)
May 11, 2011	35.63	35.99	35.30	35.56	2,332,805	-0.22(-0.61%)
May 10, 2011	35.63	35.89	35.42	35.78	2,686,756	+0.18(+0.51%)
May 09, 2011	35.40	35.91	35.34	35.60	3,102,502	+0.03(+0.08%)
May 06, 2011	34.92	35.67	34.64	35.57	5,188,630	+0.93(+2.68%)
May 05, 2011	33.35	34.80	33.35	34.64	4,365,552	+1.18(+3.53%)
May 04, 2011	33.82	34.01	33.43	33.46	3,424,946	-0.32(-0.96%)
May 03, 2011	34.33	34.49	33.39	33.78	7,149,949	-0.54(-1.56%)
May 02, 2011	34.24	34.64	34.15	34.32	3,898,068	+0.15(+0.43%)
Apr 29, 2011	34.47	34.55	33.89	34.17	4,464,142	-0.24(-0.70%)
Apr 28, 2011	34.38	34.55	34.03	34.41	2,519,865	+0.05(+0.13%)
Apr 27, 2011	34.24	34.42	33.93	34.37	1,313,239	+0.15(+0.43%)
Apr 26, 2011	34.44	34.61	34.05	34.22	2,895,836	-0.11(-0.32%)
Apr 25, 2011	34.49	34.59	34.28	34.33	1,354,248	-0.14(-0.40%)
Apr 21, 2011	34.59	34.64	34.24	34.47	1,294,995	+0.00(+0.00%)
Apr 20, 2011	34.19	34.63	34.17	34.47	2,487,787	+0.76(+2.25%)
Apr 19, 2011	33.78	33.92	33.54	33.71	1,290,888	-0.09(-0.27%)
Apr 18, 2011	33.57	33.83	33.20	33.80	1,550,945	-0.15(-0.44%)
Apr 15, 2011	34.20	34.20	33.64	33.95	2,248,512	-0.17(-0.49%)
Apr 14, 2011	34.28	34.43	33.95	34.12	1,586,384	-0.42(-1.23%)
Apr 13, 2011	34.37	34.65	34.14	34.54	2,665,850	+0.49(+1.44%)
Apr 12, 2011	33.43	34.26	33.42	34.05	2,911,455	+0.70(+2.11%)
Apr 11, 2011	33.68	33.82	33.18	33.35	1,961,849	-0.31(-0.93%)
Apr 08, 2011	34.17	34.27	33.28	33.66	2,585,089	-0.45(-1.33%)
Apr 07, 2011	34.05	34.40	33.73	34.12	1,696,240	-0.05(-0.14%)
Apr 06, 2011	34.34	34.36	33.65	34.16	2,003,510	-0.01(-0.03%)
Apr 05, 2011	33.94	34.29	33.78	34.17	2,688,148	+0.17(+0.49%)
Apr 04, 2011	33.70	34.05	33.69	34.01	1,920,726	+0.30(+0.88%)
Apr 01, 2011	33.56	33.95	33.39	33.71	2,926,901	+0.25(+0.75%)
Mar 31, 2011	33.71	33.77	33.44	33.46	1,723,071	-0.22(-0.66%)
Mar 30, 2011	33.90	34.04	33.66	33.68	2,332,354	+0.01(+0.03%)
Mar 29, 2011	33.26	33.82	33.12	33.67	1,278,742	+0.34(+1.03%)
Mar 28, 2011	33.47	33.70	33.32	33.33	1,280,276	-0.12(-0.36%)
Mar 25, 2011	33.30	33.66	33.10	33.45	1,559,106	+0.33(+1.00%)
Mar 24, 2011	32.86	33.21	32.65	33.12	1,169,700	+0.52(+1.59%)
Mar 23, 2011	32.42	32.78	32.23	32.60	1,879,394	+0.04(+0.11%)
Mar 22, 2011	32.77	32.95	32.52	32.56	1,192,637	-0.24(-0.73%)
Mar 21, 2011	32.98	33.09	32.47	32.80	1,637,117	+0.46(+1.42%)
Mar 18, 2011	32.67	32.87	32.19	32.34	2,605,850	-0.06(-0.20%)
Mar 17, 2011	32.78	32.91	32.33	32.41	1,639,806	+0.15(+0.46%)
Mar 16, 2011	32.72	33.03	31.99	32.26	2,269,831	-0.64(-1.94%)
Mar 15, 2011	32.13	33.19	32.11	32.90	3,291,215	-0.03(-0.08%)
Mar 14, 2011	33.00	33.31	32.91	32.92	4,002,978	-0.34(-1.03%)
Mar 11, 2011	32.83	33.38	32.78	33.27	1,617,061	+0.31(+0.95%)
Mar 10, 2011	33.02	33.16	32.67	32.95	2,279,634	-0.43(-1.27%)
Mar 09, 2011	33.25	33.57	33.11	33.38	1,404,356	-0.15(-0.44%)
Mar 08, 2011	32.94	33.66	32.79	33.52	2,016,841	+0.69(+2.11%)
Mar 07, 2011	33.52	33.52	32.49	32.83	3,269,556	-0.55(-1.65%)
Mar 04, 2011	33.15	33.48	33.11	33.38	1,704,944	+0.16(+0.49%)
Mar 03, 2011	33.17	33.50	33.15	33.22	1,672,675	+0.29(+0.87%)
Mar 02, 2011	32.33	33.14	32.29	32.93	2,616,958	+0.55(+1.68%)
Mar 01, 2011	32.79	33.02	32.27	32.39	2,366,833	-0.22(-0.68%)
Feb 28, 2011	33.25	33.28	32.39	32.61	2,343,812	-0.64(-1.92%)
Feb 25, 2011	33.13	33.41	33.03	33.25	1,625,543	+0.32(+0.98%)
Feb 24, 2011	32.43	33.06	32.34	32.92	2,999,745	+0.47(+1.45%)
Feb 23, 2011	32.43	32.63	31.60	32.45	4,562,325	+0.02(+0.06%)
Feb 22, 2011	33.64	33.69	32.39	32.43	3,111,185	-1.51(-4.45%)
Feb 18, 2011	34.11	34.17	33.87	33.95	1,227,510	-0.14(-0.42%)
Feb 17, 2011	34.15	34.26	33.92	34.09	897,590	-0.08(-0.24%)
Feb 16, 2011	34.08	34.27	33.82	34.17	1,331,337	+0.35(+1.04%)
Feb 15, 2011	33.69	34.12	33.69	33.82	1,261,295	+0.02(+0.05%)
Feb 14, 2011	34.05	34.72	33.67	33.80	6,023,829	-0.12(-0.35%)
Feb 11, 2011	33.44	33.94	32.91	33.92	2,067,372	+0.46(+1.38%)
Feb 10, 2011	33.13	33.52	33.01	33.46	2,370,748	+0.14(+0.42%)
Feb 09, 2011	32.73	33.34	32.73	33.32	2,557,540	+0.52(+1.58%)
Feb 08, 2011	32.83	33.24	32.63	32.80	3,328,062	-0.03(-0.08%)
Feb 07, 2011	32.57	32.96	32.37	32.83	3,207,052	+0.23(+0.71%)
Feb 04, 2011	31.88	32.92	31.42	32.60	3,839,060	+0.77(+2.41%)
Feb 03, 2011	31.45	31.87	31.35	31.83	2,397,228	+0.39(+1.23%)
Feb 02, 2011	31.44	31.75	31.41	31.45	2,558,699	-0.11(-0.35%)
Feb 01, 2011	31.11	31.76	31.11	31.56	5,997,040	+0.46(+1.49%)
Jan 31, 2011	31.18	31.32	30.77	31.09	2,458,778	-0.09(-0.30%)
Jan 28, 2011	30.17	31.66	30.14	31.19	6,242,189	+0.79(+2.58%)
Jan 27, 2011	30.35	30.69	30.09	30.40	2,009,142	-0.06(-0.18%)
Jan 26, 2011	30.05	30.62	30.02	30.46	2,446,325	+0.42(+1.38%)
Jan 25, 2011	29.95	30.08	29.62	30.04	2,482,425	-0.18(-0.61%)
Jan 24, 2011	29.71	30.24	29.54	30.23	1,763,508	+0.46(+1.55%)
Jan 21, 2011	30.24	30.51	29.73	29.76	1,780,116	-0.44(-1.47%)
Jan 20, 2011	29.92	30.34	29.87	30.21	2,733,471	+0.07(+0.25%)
Jan 19, 2011	30.68	30.76	30.09	30.13	2,256,505	-0.61(-1.98%)
Jan 18, 2011	30.62	30.98	30.57	30.74	2,018,288	+0.11(+0.36%)
Jan 14, 2011	30.13	30.69	30.01	30.63	2,510,856	+0.54(+1.78%)
Jan 13, 2011	29.98	30.21	29.98	30.10	1,533,028	+0.03(+0.09%)
Jan 12, 2011	30.40	30.42	29.96	30.07	2,530,249	-0.21(-0.70%)
Jan 11, 2011	30.68	30.68	30.18	30.28	3,638,052	-0.13(-0.43%)
Jan 10, 2011	30.36	30.60	29.86	30.41	4,073,606	-0.40(-1.29%)
Jan 07, 2011	31.28	31.31	30.53	30.81	1,829,898	-0.39(-1.24%)
Jan 06, 2011	30.90	31.35	30.80	31.20	1,778,821	+0.25(+0.81%)
Jan 05, 2011	30.58	30.98	30.47	30.95	2,318,137	+0.27(+0.87%)
Jan 04, 2011	31.05	31.09	30.46	30.68	2,473,627	-0.19(-0.63%)
Jan 03, 2011	30.48	30.93	30.43	30.87	3,566,256	+0.68(+2.27%)
Dec 31, 2010	30.45	30.46	30.18	30.19	1,285,955	-0.23(-0.76%)
Dec 30, 2010	30.45	30.49	30.19	30.42	1,386,128	+0.01(+0.03%)
Dec 29, 2010	30.56	30.56	30.20	30.41	1,614,126	-0.03(-0.09%)
Dec 28, 2010	30.71	30.80	30.36	30.44	2,277,517	-0.20(-0.66%)
Dec 27, 2010	30.77	30.84	30.32	30.64	2,823,489	-0.19(-0.63%)
Dec 23, 2010	30.98	31.02	30.80	30.84	1,666,680	-0.22(-0.71%)
Dec 22, 2010	31.43	31.43	30.92	31.06	2,755,226	-0.29(-0.91%)
Dec 21, 2010	31.71	31.72	31.19	31.34	2,384,551	-0.19(-0.62%)
Dec 20, 2010	31.86	31.86	31.43	31.54	2,736,295	-0.14(-0.44%)
Dec 17, 2010	31.40	31.92	31.37	31.68	5,483,723	+0.16(+0.50%)
Dec 16, 2010	31.14	31.56	30.61	31.52	9,517,210	-2.68(-7.84%)
Dec 15, 2010	32.79	34.36	32.64	34.20	12,207,318	+1.40(+4.28%)
Dec 14, 2010	32.80	32.94	32.67	32.79	3,152,569	+0.06(+0.17%)
Dec 13, 2010	33.50	33.51	32.65	32.74	8,669,481	-0.24(-0.74%)
Dec 10, 2010	33.27	33.49	32.55	32.98	8,036,429	+0.61(+1.90%)
Dec 09, 2010	32.65	32.68	32.17	32.37	1,478,086	-0.21(-0.65%)
Dec 08, 2010	32.70	32.82	32.36	32.58	1,886,401	+0.00(+0.00%)
Dec 07, 2010	32.66	32.69	32.32	32.58	4,368,305	+0.24(+0.74%)
Dec 06, 2010	32.30	32.50	32.22	32.34	1,947,541	+0.06(+0.17%)
Dec 03, 2010	32.58	32.61	32.13	32.29	2,982,243	-0.33(-1.02%)
Dec 02, 2010	32.51	32.71	32.20	32.62	3,505,227	+0.24(+0.74%)
Dec 01, 2010	32.13	32.49	32.08	32.38	2,535,801	+0.67(+2.13%)
Nov 30, 2010	31.63	31.76	31.29	31.70	3,766,670	-0.28(-0.87%)
Nov 29, 2010	32.33	32.44	31.42	31.98	4,857,287	-0.63(-1.93%)
Nov 26, 2010	32.54	32.71	32.38	32.61	676,031	-0.19(-0.59%)
Nov 24, 2010	32.10	32.80	32.80	32.80	2,003,043	+0.91(+2.84%)
Nov 23, 2010	32.43	32.43	31.75	31.90	1,816,698	-0.83(-2.54%)
Nov 22, 2010	32.11	32.73	32.03	32.73	2,590,610	+0.53(+1.64%)
Nov 19, 2010	32.13	32.33	31.82	32.20	1,246,839	+0.01(+0.03%)
Nov 18, 2010	32.06	32.49	31.98	32.19	1,721,385	+0.42(+1.31%)
Nov 17, 2010	31.41	31.86	31.28	31.78	3,304,530	+0.28(+0.88%)
Nov 16, 2010	31.23	31.57	31.19	31.50	3,597,016	+0.03(+0.09%)
Nov 15, 2010	31.75	31.99	31.44	31.47	2,751,597	-0.14(-0.44%)
Nov 12, 2010	31.73	31.96	31.35	31.61	2,488,068	-0.34(-1.07%)
Nov 11, 2010	31.78	32.03	31.54	31.95	2,726,472	-0.02(-0.06%)
Nov 10, 2010	32.25	32.34	31.43	31.97	5,622,057	-0.44(-1.37%)
Nov 09, 2010	32.68	32.92	32.27	32.42	3,150,720	-0.27(-0.83%)
Nov 08, 2010	32.25	32.84	32.25	32.69	2,749,217	+0.21(+0.64%)
Nov 05, 2010	32.27	32.66	32.14	32.48	2,267,711	-0.11(-0.34%)
Nov 04, 2010	32.15	32.60	32.06	32.59	3,381,138	+0.69(+2.17%)
Nov 03, 2010	31.68	32.01	31.50	31.90	3,521,995	+0.17(+0.52%)
Nov 02, 2010	32.08	32.15	31.65	31.73	2,519,491	-0.08(-0.26%)
Nov 01, 2010	31.94	32.13	31.26	31.82	4,837,761	-0.30(-0.92%)
Oct 29, 2010	30.39	32.80	29.34	32.11	8,608,278	+1.20(+3.89%)
Oct 28, 2010	30.94	31.41	30.52	30.91	4,506,108	+0.17(+0.54%)
Oct 27, 2010	30.52	30.89	30.49	30.74	4,250,132	-0.07(-0.24%)
Oct 25, 2010	30.48	31.05	30.45	30.82	2,731,498	+0.45(+1.49%)
Oct 22, 2010	29.79	30.43	29.62	30.36	3,871,807	+0.62(+2.08%)
Oct 21, 2010	29.91	29.97	29.40	29.75	1,992,474	+0.02(+0.06%)
Oct 20, 2010	29.38	29.91	29.26	29.73	1,868,650	+0.45(+1.55%)
Oct 19, 2010	29.34	29.57	29.02	29.27	2,510,146	-0.37(-1.25%)
Oct 18, 2010	29.68	29.74	29.52	29.64	1,476,624	-0.07(-0.25%)
Oct 15, 2010	29.74	29.93	29.42	29.72	3,402,162	+0.12(+0.41%)
Oct 14, 2010	29.49	29.82	29.44	29.60	1,277,853	-0.14(-0.47%)
Oct 13, 2010	29.69	30.03	29.65	29.74	2,754,135	+0.07(+0.25%)
Oct 12, 2010	29.25	29.72	29.02	29.66	3,084,776	+0.32(+1.10%)
Oct 11, 2010	29.52	29.63	29.27	29.34	1,094,588	-0.22(-0.75%)
Oct 08, 2010	29.60	29.71	29.22	29.56	2,421,063	+0.01(+0.03%)
Oct 07, 2010	29.56	29.73	29.35	29.55	2,212,618	+0.05(+0.16%)
Oct 06, 2010	30.04	30.25	29.35	29.50	2,959,375	-0.59(-1.97%)
Oct 05, 2010	29.64	30.27	29.59	30.10	4,250,420	+0.73(+2.49%)
Oct 04, 2010	29.20	29.52	29.19	29.37	3,229,845	+0.06(+0.22%)
Oct 01, 2010	29.48	29.53	29.09	29.30	2,699,906	-0.03(-0.09%)
Sep 30, 2010	29.32	29.56	28.91	29.33	2,998,969	+0.12(+0.41%)
Sep 29, 2010	28.97	29.27	28.90	29.21	2,265,035	+0.12(+0.41%)
Sep 28, 2010	29.33	29.37	28.82	29.09	3,737,855	-0.08(-0.29%)
Sep 27, 2010	29.13	29.34	29.09	29.17	2,301,131	-0.06(-0.19%)
Sep 24, 2010	29.48	29.55	29.19	29.23	3,633,447	+0.18(+0.64%)
Sep 23, 2010	29.26	29.59	28.98	29.04	3,011,339	-0.43(-1.44%)
Sep 22, 2010	29.41	29.65	29.06	29.47	3,734,805	+0.04(+0.13%)
Sep 21, 2010	29.71	29.73	29.27	29.43	3,706,433	-0.24(-0.79%)
Sep 20, 2010	29.07	29.73	29.02	29.67	2,494,534	+0.61(+2.08%)
Sep 17, 2010	29.07	29.11	28.66	29.06	4,739,080	+0.07(+0.25%)
Sep 15, 2010	28.88	29.10	28.72	28.99	1,962,141	+0.08(+0.27%)
Sep 14, 2010	29.11	29.20	28.90	28.91	2,868,454	-0.26(-0.90%)
Sep 13, 2010	28.65	29.17	28.47	29.17	3,995,308	+0.65(+2.27%)
Sep 10, 2010	28.47	28.67	28.34	28.53	2,813,309	+0.20(+0.72%)
Sep 09, 2010	28.35	28.53	28.21	28.32	2,075,699	+0.15(+0.52%)
Sep 08, 2010	27.64	28.23	27.60	28.17	3,126,580	+0.67(+2.45%)
Sep 07, 2010	27.69	27.92	27.44	27.50	1,950,187	-0.31(-1.13%)
Sep 03, 2010	27.72	28.03	27.53	27.81	3,096,162	+0.33(+1.21%)
Sep 02, 2010	27.49	27.62	27.27	27.48	2,537,333	+0.15(+0.55%)

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.

VeriSign (NQ: VRSN )

Historical Prices

Free News Feed