Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.77	18.81	18.26	18.26	61,781,644	-0.41(-2.18%)
Apr 29, 2010	18.38	18.74	18.38	18.67	61,736,340	+0.33(+1.82%)
Apr 28, 2010	18.38	18.57	18.19	18.34	80,331,248	+0.02(+0.10%)
Apr 27, 2010	18.59	18.70	18.13	18.32	84,302,824	-0.38(-2.03%)
Apr 26, 2010	18.70	18.78	18.64	18.70	52,590,468	+0.07(+0.36%)
Apr 23, 2010	18.57	18.66	18.45	18.63	57,963,284	+0.10(+0.55%)
Apr 22, 2010	18.36	18.56	18.12	18.53	66,128,600	+0.05(+0.29%)
Apr 21, 2010	18.42	18.58	18.39	18.47	63,022,832	+0.04(+0.22%)
Apr 20, 2010	18.44	18.61	18.35	18.43	69,552,776	+0.07(+0.41%)
Apr 19, 2010	18.26	18.38	18.00	18.36	64,720,164	+0.06(+0.33%)
Apr 16, 2010	18.41	18.61	18.17	18.30	101,056,104	-0.16(-0.85%)
Apr 15, 2010	18.31	18.48	18.28	18.45	69,315,688	+0.22(+1.23%)
Apr 14, 2010	18.06	18.26	18.01	18.23	65,718,288	+0.30(+1.66%)
Apr 13, 2010	17.94	17.97	17.75	17.93	63,143,048	-0.06(-0.34%)
Apr 12, 2010	18.02	18.13	17.96	17.99	41,815,648	-0.05(-0.26%)
Apr 09, 2010	17.82	18.07	17.78	18.04	51,042,316	+0.22(+1.22%)
Apr 08, 2010	17.82	17.90	17.63	17.82	56,949,580	-0.04(-0.23%)
Apr 07, 2010	17.70	18.03	17.70	17.86	64,644,532	+0.08(+0.46%)
Apr 06, 2010	17.72	17.89	17.67	17.78	45,893,412	+0.03(+0.19%)
Apr 05, 2010	17.54	17.79	17.50	17.75	51,323,464	+0.23(+1.32%)
Apr 01, 2010	17.77	17.52	17.52	17.52	82,865,376	-0.14(-0.77%)
Mar 31, 2010	17.98	18.05	17.60	17.65	80,729,096	-0.42(-2.33%)
Mar 30, 2010	18.07	18.11	17.86	18.07	48,627,420	+0.09(+0.53%)
Mar 29, 2010	18.05	18.10	17.94	17.98	44,809,552	+0.03(+0.15%)
Mar 26, 2010	17.93	18.14	17.86	17.95	55,340,544	+0.03(+0.15%)
Mar 25, 2010	18.08	18.21	17.92	17.92	51,816,924	-0.01(-0.08%)
Mar 24, 2010	18.01	18.05	17.93	17.94	52,045,684	-0.13(-0.71%)
Mar 23, 2010	17.76	18.14	17.75	18.07	71,977,392	+0.24(+1.37%)
Mar 22, 2010	17.58	17.89	17.56	17.82	47,039,852	+0.09(+0.50%)
Mar 19, 2010	17.88	17.93	17.68	17.73	82,080,992	-0.13(-0.72%)
Mar 18, 2010	17.79	17.92	17.78	17.86	39,926,636	+0.05(+0.30%)
Mar 17, 2010	17.77	17.90	17.75	17.81	47,860,760	+0.07(+0.42%)
Mar 16, 2010	17.65	17.86	17.64	17.73	79,464,560	+0.05(+0.27%)
Mar 15, 2010	17.47	17.69	17.46	17.69	54,196,084	+0.14(+0.77%)
Mar 12, 2010	17.63	17.65	17.48	17.55	45,960,328	-0.06(-0.35%)
Mar 11, 2010	17.49	17.62	17.44	17.61	55,046,948	+0.07(+0.38%)
Mar 10, 2010	17.53	17.67	17.46	17.54	102,681,568	-0.18(-0.99%)
Mar 09, 2010	17.86	17.96	17.43	17.72	237,166,704	+0.00(+0.00%)
Mar 08, 2010	17.16	17.88	17.13	17.72	171,085,344	+0.62(+3.65%)
Mar 05, 2010	16.93	17.12	16.90	17.10	84,143,432	+0.18(+1.04%)
Mar 04, 2010	16.84	16.94	16.72	16.92	59,354,916	+0.07(+0.44%)
Mar 03, 2010	16.75	16.91	16.68	16.84	74,754,312	+0.16(+0.93%)
Mar 02, 2010	16.72	16.78	16.57	16.69	75,801,912	+0.01(+0.04%)
Mar 01, 2010	16.50	16.72	16.49	16.68	61,607,680	+0.18(+1.11%)
Feb 26, 2010	16.52	16.59	16.42	16.50	45,311,956	+0.00(+0.00%)
Feb 25, 2010	16.28	16.54	16.19	16.50	54,726,676	-0.01(-0.04%)
Feb 24, 2010	16.34	16.58	16.33	16.51	48,931,572	+0.20(+1.21%)
Feb 23, 2010	16.38	16.43	16.16	16.31	53,508,576	-0.17(-1.03%)
Feb 22, 2010	16.54	16.59	16.38	16.48	46,266,476	-0.04(-0.25%)
Feb 19, 2010	16.36	16.53	16.32	16.52	57,189,488	+0.05(+0.33%)
Feb 18, 2010	16.31	16.52	16.21	16.47	60,669,136	+0.14(+0.87%)
Feb 17, 2010	16.27	16.34	16.10	16.32	71,528,024	+0.05(+0.29%)
Feb 16, 2010	16.25	16.28	16.14	16.28	68,951,280	+0.16(+1.01%)
Feb 12, 2010	16.09	16.11	16.11	16.11	83,250,696	-0.12(-0.71%)
Feb 11, 2010	16.05	16.27	15.96	16.23	62,610,856	+0.12(+0.72%)
Feb 10, 2010	16.18	16.28	16.02	16.11	74,557,120	-0.09(-0.54%)
Feb 09, 2010	16.14	16.28	15.99	16.20	88,967,592	+0.27(+1.66%)
Feb 08, 2010	16.13	16.21	15.92	15.94	103,065,608	-0.14(-0.85%)
Feb 05, 2010	15.80	16.19	15.71	16.07	146,208,176	+0.37(+2.33%)
Feb 04, 2010	15.88	16.12	15.66	15.71	185,851,808	+0.06(+0.39%)
Feb 03, 2010	15.71	15.77	15.50	15.64	117,259,352	+0.03(+0.22%)
Feb 02, 2010	15.47	15.67	15.26	15.61	79,743,200	+0.20(+1.28%)
Feb 01, 2010	15.36	15.56	15.18	15.41	80,051,120	+0.18(+1.16%)
Jan 29, 2010	15.56	15.69	15.21	15.24	108,285,416	-0.03(-0.22%)
Jan 28, 2010	15.72	15.75	15.16	15.27	93,810,000	-0.43(-2.72%)
Jan 27, 2010	15.52	15.77	15.43	15.70	76,390,504	+0.17(+1.09%)
Jan 26, 2010	15.46	15.73	15.35	15.53	81,566,272	-0.06(-0.39%)
Jan 25, 2010	15.66	15.72	15.42	15.59	75,632,288	+0.01(+0.09%)
Jan 22, 2010	16.17	16.23	15.51	15.58	103,861,184	-0.68(-4.21%)
Jan 21, 2010	16.62	16.72	16.18	16.26	80,632,800	-0.29(-1.76%)
Jan 20, 2010	16.70	16.77	16.36	16.55	62,121,196	-0.30(-1.77%)
Jan 19, 2010	16.64	16.87	16.61	16.85	55,361,208	+0.31(+1.84%)
Jan 15, 2010	16.95	16.55	16.55	16.55	76,162,256	-0.37(-2.20%)
Jan 14, 2010	16.67	17.01	16.63	16.92	77,126,592	+0.21(+1.26%)
Jan 13, 2010	16.47	16.75	16.41	16.71	64,320,240	+0.30(+1.82%)
Jan 12, 2010	16.57	16.61	16.33	16.41	52,739,636	-0.26(-1.59%)
Jan 11, 2010	16.71	16.88	16.55	16.68	52,825,972	-0.05(-0.28%)
Jan 08, 2010	16.53	16.75	16.44	16.72	57,681,708	+0.09(+0.53%)
Jan 07, 2010	16.48	16.66	16.39	16.63	46,496,996	+0.07(+0.45%)
Jan 06, 2010	16.64	16.78	16.51	16.56	52,667,708	-0.11(-0.65%)
Jan 05, 2010	16.68	16.77	16.53	16.67	66,542,172	-0.07(-0.45%)
Jan 04, 2010	16.35	16.84	16.28	16.74	88,263,400	+0.51(+3.13%)
Dec 31, 2009	16.34	16.23	16.23	16.23	37,172,824	-0.16(-0.99%)
Dec 30, 2009	16.28	16.41	16.28	16.40	25,368,034	+0.05(+0.33%)
Dec 29, 2009	16.30	16.39	16.28	16.34	32,290,496	+0.01(+0.08%)
Dec 28, 2009	16.20	16.34	16.15	16.33	29,774,642	+0.08(+0.50%)
Dec 24, 2009	16.14	16.27	16.13	16.25	14,599,712	+0.12(+0.76%)
Dec 23, 2009	16.13	16.23	16.07	16.13	35,180,112	+0.02(+0.13%)
Dec 22, 2009	16.02	16.19	15.98	16.11	40,021,468	+0.07(+0.46%)
Dec 21, 2009	15.95	16.15	15.92	16.03	52,480,176	+0.21(+1.33%)
Dec 18, 2009	15.69	15.85	15.61	15.82	99,137,008	+0.10(+0.65%)
Dec 17, 2009	15.91	15.92	15.69	15.72	49,288,212	-0.18(-1.15%)
Dec 16, 2009	15.98	16.07	15.83	15.90	61,668,224	-0.02(-0.13%)
Dec 15, 2009	16.15	16.21	15.92	15.92	77,247,544	-0.24(-1.51%)
Dec 14, 2009	16.32	16.38	16.17	16.17	52,260,908	+0.05(+0.30%)
Dec 11, 2009	16.30	16.32	16.05	16.12	40,905,088	-0.12(-0.72%)
Dec 10, 2009	16.28	16.41	16.15	16.23	49,701,748	+0.05(+0.34%)
Dec 09, 2009	16.13	16.20	15.90	16.18	56,699,364	+0.03(+0.21%)
Dec 08, 2009	16.29	16.42	16.11	16.15	65,072,936	-0.27(-1.65%)
Dec 07, 2009	16.35	16.55	16.34	16.42	48,802,884	+0.03(+0.21%)
Dec 04, 2009	16.33	16.56	16.21	16.38	73,049,616	+0.22(+1.38%)
Dec 03, 2009	16.26	16.40	16.16	16.16	52,326,932	-0.03(-0.17%)
Dec 02, 2009	16.17	16.34	16.10	16.19	45,690,444	-0.03(-0.21%)
Dec 01, 2009	15.89	16.28	15.86	16.22	58,906,932	+0.35(+2.22%)
Nov 30, 2009	15.81	15.96	15.73	15.87	50,652,464	+0.01(+0.09%)
Nov 27, 2009	15.66	15.95	15.61	15.85	32,108,562	-0.24(-1.52%)
Nov 25, 2009	16.11	16.19	16.04	16.10	39,939,440	+0.00(+0.00%)
Nov 24, 2009	16.16	16.21	15.98	16.10	44,220,552	-0.11(-0.67%)
Nov 23, 2009	16.07	16.21	16.04	16.21	43,207,604	+0.30(+1.88%)
Nov 20, 2009	15.94	15.98	15.80	15.91	53,562,796	-0.15(-0.93%)
Nov 19, 2009	16.19	16.19	15.88	16.06	56,183,464	-0.22(-1.33%)
Nov 18, 2009	16.28	16.30	16.13	16.28	40,161,468	-0.06(-0.37%)
Nov 17, 2009	16.22	16.35	16.15	16.34	54,867,640	+0.15(+0.92%)
Nov 16, 2009	16.12	16.34	16.03	16.19	70,043,680	+0.11(+0.67%)
Nov 13, 2009	16.01	16.14	15.90	16.08	52,797,912	+0.21(+1.32%)
Nov 12, 2009	16.10	16.17	15.71	15.87	93,993,112	-0.35(-2.17%)
Nov 11, 2009	16.09	16.28	16.08	16.22	57,845,100	+0.18(+1.14%)
Nov 10, 2009	16.07	16.19	15.97	16.04	63,512,540	-0.23(-1.42%)
Nov 09, 2009	16.23	16.28	16.09	16.27	69,148,192	+0.12(+0.71%)
Nov 06, 2009	16.08	16.28	16.04	16.15	54,000,352	-0.07(-0.46%)
Nov 05, 2009	16.31	16.32	16.02	16.23	129,364,520	+0.43(+2.75%)
Nov 04, 2009	15.81	15.89	15.60	15.79	96,435,688	+0.26(+1.66%)
Nov 03, 2009	15.47	15.62	15.29	15.54	68,375,056	-0.06(-0.39%)
Nov 02, 2009	15.51	15.73	15.34	15.60	81,204,544	+0.13(+0.83%)
Oct 30, 2009	15.91	15.92	15.36	15.47	90,274,712	-0.48(-3.02%)
Oct 29, 2009	15.67	15.99	15.64	15.95	59,064,204	+0.34(+2.17%)
Oct 28, 2009	15.85	15.96	15.58	15.61	70,073,952	-0.35(-2.21%)
Oct 27, 2009	16.09	16.24	15.87	15.96	62,961,484	-0.11(-0.68%)
Oct 26, 2009	16.38	16.55	16.02	16.07	67,360,728	-0.32(-1.95%)
Oct 23, 2009	16.43	16.63	16.29	16.39	62,714,544	-0.01(-0.04%)
Oct 22, 2009	16.21	16.44	16.16	16.40	50,003,520	+0.15(+0.92%)
Oct 21, 2009	16.36	16.61	16.17	16.25	61,758,660	-0.10(-0.62%)
Oct 20, 2009	16.31	16.65	16.25	16.35	77,345,392	-0.09(-0.58%)
Oct 19, 2009	16.36	16.83	16.25	16.44	45,173,376	+0.16(+0.96%)
Oct 16, 2009	16.34	16.36	16.07	16.29	56,077,568	-0.23(-1.42%)
Oct 15, 2009	16.44	16.53	16.32	16.52	52,878,104	-0.01(-0.06%)
Oct 14, 2009	16.45	16.61	16.40	16.53	72,565,968	+0.33(+2.05%)
Oct 13, 2009	15.99	16.36	15.98	16.20	67,186,840	+0.07(+0.45%)
Oct 12, 2009	16.38	16.42	16.02	16.13	48,364,368	-0.17(-1.02%)
Oct 09, 2009	16.03	16.33	15.94	16.30	67,323,344	+0.24(+1.52%)
Oct 08, 2009	16.16	16.22	15.97	16.05	67,687,904	+0.04(+0.25%)
Oct 07, 2009	15.92	16.13	15.88	16.01	63,780,268	+0.18(+1.11%)
Oct 06, 2009	15.71	15.98	15.64	15.83	61,024,260	+0.28(+1.79%)
Oct 05, 2009	15.54	15.67	15.31	15.56	57,138,144	+0.18(+1.19%)
Oct 02, 2009	15.50	15.65	15.34	15.37	61,991,692	-0.28(-1.82%)
Oct 01, 2009	15.83	15.99	15.64	15.66	92,946,008	-0.31(-1.91%)
Sep 30, 2009	15.97	16.13	15.57	15.96	95,083,512	+0.16(+1.03%)
Sep 29, 2009	16.02	16.10	15.74	15.80	59,317,076	-0.21(-1.31%)
Sep 28, 2009	15.79	16.19	15.78	16.01	101,340,072	+0.67(+4.38%)
Sep 25, 2009	15.31	15.54	15.31	15.34	60,571,748	-0.02(-0.13%)
Sep 24, 2009	15.49	15.59	15.23	15.36	57,515,200	-0.10(-0.66%)
Sep 23, 2009	15.95	15.96	15.43	15.46	96,657,016	-0.41(-2.61%)
Sep 22, 2009	16.08	16.09	15.80	15.88	51,505,500	-0.15(-0.93%)
Sep 21, 2009	15.73	16.17	15.72	16.02	75,317,456	+0.16(+0.98%)
Sep 18, 2009	15.94	16.01	15.76	15.87	79,331,816	+0.00(+0.03%)
Sep 17, 2009	15.75	15.93	15.71	15.86	59,621,284	+0.02(+0.15%)
Sep 16, 2009	15.64	15.90	15.60	15.84	78,971,672	+0.26(+1.65%)
Sep 15, 2009	15.48	15.73	15.37	15.58	75,091,616	+0.13(+0.83%)
Sep 14, 2009	15.50	15.59	15.33	15.45	89,387,296	-0.20(-1.30%)
Sep 11, 2009	15.54	15.69	15.33	15.66	78,890,368	+0.05(+0.35%)
Sep 10, 2009	15.02	15.63	14.93	15.60	112,971,104	+0.53(+3.51%)
Sep 09, 2009	14.90	15.27	14.89	15.07	66,536,844	+0.21(+1.41%)
Sep 08, 2009	14.92	15.06	14.78	14.86	58,913,804	+0.05(+0.37%)
Sep 04, 2009	14.64	14.89	14.51	14.81	42,694,196	+0.24(+1.63%)
Sep 03, 2009	14.74	14.85	14.47	14.57	49,891,296	-0.04(-0.28%)
Sep 02, 2009	14.30	14.74	14.29	14.61	59,322,068	+0.26(+1.80%)
Sep 01, 2009	14.55	14.83	14.29	14.36	71,891,768	-0.29(-1.99%)
Aug 31, 2009	14.74	14.81	14.59	14.65	46,309,240	-0.27(-1.82%)
Aug 28, 2009	15.02	15.16	14.78	14.92	53,007,060	+0.08(+0.55%)
Aug 27, 2009	14.70	14.86	14.56	14.84	44,657,516	-0.03(-0.23%)
Aug 26, 2009	14.86	14.92	14.79	14.87	49,518,808	-0.05(-0.32%)
Aug 25, 2009	15.02	15.09	14.82	14.92	41,883,252	-0.04(-0.27%)
Aug 24, 2009	15.07	15.35	14.87	14.96	77,714,376	-0.09(-0.59%)
Aug 21, 2009	14.97	15.10	14.76	15.05	83,454,832	+0.20(+1.37%)
Aug 20, 2009	14.41	14.89	14.38	14.84	82,247,656	+0.44(+3.06%)
Aug 19, 2009	14.08	14.54	14.06	14.40	57,857,596	+0.16(+1.09%)
Aug 18, 2009	14.12	14.34	14.10	14.25	49,162,476	+0.19(+1.35%)
Aug 17, 2009	14.20	14.21	14.02	14.06	47,828,872	-0.39(-2.72%)
Aug 14, 2009	14.56	14.61	14.24	14.45	51,875,752	-0.14(-0.93%)
Aug 13, 2009	14.61	14.68	14.47	14.59	57,404,996	+0.05(+0.37%)
Aug 12, 2009	14.40	14.65	14.36	14.53	72,949,760	+0.18(+1.23%)
Aug 11, 2009	14.56	14.60	14.28	14.36	79,043,688	-0.32(-2.17%)
Aug 10, 2009	14.91	15.00	14.58	14.67	68,726,888	-0.37(-2.48%)
Aug 07, 2009	15.25	15.42	15.02	15.05	69,197,048	-0.08(-0.53%)
Aug 06, 2009	14.95	15.20	14.70	15.13	122,838,728	+0.09(+0.62%)
Aug 05, 2009	15.29	15.31	14.93	15.03	115,961,752	-0.18(-1.20%)
Aug 04, 2009	15.22	15.29	15.05	15.22	82,331,536	-0.09(-0.58%)
Aug 03, 2009	15.06	15.33	15.05	15.31	89,847,224	+0.38(+2.55%)
Jul 31, 2009	14.88	15.04	14.82	14.93	61,446,372	+0.02(+0.14%)
Jul 30, 2009	14.91	15.19	14.81	14.91	77,978,808	+0.18(+1.20%)
Jul 29, 2009	14.78	14.83	14.58	14.73	49,582,412	-0.14(-0.96%)
Jul 28, 2009	14.66	14.91	14.49	14.87	59,103,336	+0.06(+0.41%)
Jul 27, 2009	14.86	14.88	14.70	14.81	46,604,032	-0.03(-0.18%)
Jul 24, 2009	14.57	14.90	14.53	14.84	59,929,316	-0.01(-0.09%)
Jul 23, 2009	14.54	14.97	14.43	14.85	92,610,144	+0.31(+2.10%)
Jul 22, 2009	14.54	14.80	14.42	14.55	77,542,608	-0.10(-0.65%)
Jul 21, 2009	14.42	14.64	14.16	14.64	107,008,000	+0.30(+2.08%)
Jul 20, 2009	14.12	14.42	14.11	14.34	116,322,616	+0.43(+3.12%)
Jul 17, 2009	13.68	13.96	13.55	13.91	102,015,416	+0.26(+1.94%)
Jul 16, 2009	13.39	13.70	13.37	13.64	85,183,888	+0.21(+1.56%)
Jul 15, 2009	13.10	13.48	12.99	13.43	129,684,336	+0.73(+5.77%)
Jul 14, 2009	12.50	12.84	12.50	12.70	69,278,096	+0.11(+0.86%)
Jul 13, 2009	12.34	12.60	12.15	12.59	91,980,056	+0.16(+1.25%)
Jul 10, 2009	12.26	12.51	12.22	12.44	68,781,312	+0.12(+0.93%)
Jul 09, 2009	12.39	12.55	12.25	12.32	78,046,320	+0.03(+0.22%)
Jul 08, 2009	12.38	12.43	12.08	12.29	78,966,768	-0.07(-0.60%)
Jul 07, 2009	12.57	12.63	12.34	12.37	61,238,708	-0.20(-1.57%)
Jul 06, 2009	12.42	12.68	12.41	12.57	52,058,116	+0.02(+0.16%)
Jul 02, 2009	12.66	12.70	12.51	12.55	61,289,708	-0.20(-1.60%)
Jul 01, 2009	12.78	12.95	12.72	12.75	54,028,016	+0.10(+0.80%)
Jun 30, 2009	12.84	12.93	12.57	12.65	79,324,040	-0.23(-1.79%)
Jun 29, 2009	12.88	12.92	12.74	12.88	72,585,064	+0.05(+0.42%)
Jun 26, 2009	12.83	12.99	12.78	12.82	69,570,592	-0.08(-0.63%)
Jun 25, 2009	12.80	13.01	12.55	12.90	64,199,120	+0.28(+2.26%)
Jun 24, 2009	12.71	12.88	12.56	12.62	69,511,784	+0.03(+0.22%)
Jun 23, 2009	12.50	12.69	12.38	12.59	62,928,112	+0.11(+0.87%)
Jun 22, 2009	12.71	12.75	12.44	12.48	68,088,008	-0.35(-2.70%)
Jun 19, 2009	13.01	13.02	12.75	12.83	105,736,792	-0.05(-0.37%)
Jun 18, 2009	13.04	13.08	12.83	12.88	55,393,084	-0.14(-1.09%)
Jun 17, 2009	12.91	13.22	12.86	13.02	71,952,256	+0.08(+0.63%)
Jun 16, 2009	13.17	13.21	12.90	12.94	66,889,916	-0.19(-1.45%)
Jun 15, 2009	13.35	13.36	12.95	13.13	70,725,072	-0.37(-2.76%)
Jun 12, 2009	13.52	13.56	13.31	13.50	61,009,188	-0.13(-0.95%)
Jun 11, 2009	13.52	13.80	13.49	13.63	66,040,476	+0.10(+0.75%)
Jun 10, 2009	13.69	13.73	13.29	13.53	86,098,832	-0.09(-0.65%)
Jun 09, 2009	13.54	13.70	13.35	13.62	73,336,016	+0.14(+1.06%)
Jun 08, 2009	13.32	13.60	13.24	13.47	63,152,420	+0.00(+0.00%)
Jun 05, 2009	13.52	13.58	13.24	13.47	126,890,000	+0.14(+1.02%)
Jun 04, 2009	13.20	13.43	13.09	13.34	59,849,600	+0.21(+1.60%)
Jun 03, 2009	13.26	13.30	12.95	13.13	81,274,648	-0.17(-1.28%)
Jun 02, 2009	13.27	13.47	13.16	13.30	79,284,696	+0.07(+0.56%)
Jun 01, 2009	12.99	13.41	12.89	13.22	152,342,832	+0.68(+5.41%)
May 29, 2009	12.57	12.61	12.27	12.55	90,004,168	-0.01(-0.05%)
May 28, 2009	12.44	12.66	12.25	12.55	78,260,496	+0.20(+1.59%)
May 27, 2009	12.48	12.69	12.28	12.36	59,005,216	-0.18(-1.46%)
May 26, 2009	11.98	12.66	11.94	12.54	71,755,496	+0.40(+3.30%)
May 22, 2009	12.27	12.31	11.98	12.14	49,028,556	-0.14(-1.10%)
May 21, 2009	12.50	12.55	12.10	12.27	93,356,944	-0.34(-2.69%)
May 20, 2009	12.90	12.92	12.52	12.61	72,307,440	-0.19(-1.48%)
May 19, 2009	12.69	13.12	12.64	12.80	79,363,080	+0.11(+0.85%)
May 18, 2009	12.30	12.76	12.25	12.69	99,522,728	+0.54(+4.46%)
May 15, 2009	12.30	12.35	12.05	12.15	106,336,224	-0.12(-0.94%)
May 14, 2009	12.25	12.40	12.24	12.27	63,474,052	+0.03(+0.22%)
May 13, 2009	12.54	12.61	12.23	12.24	74,728,552	-0.45(-3.58%)
May 12, 2009	12.66	12.76	12.58	12.69	58,606,084	+0.07(+0.59%)
May 11, 2009	12.51	12.77	12.39	12.62	65,354,488	-0.08(-0.64%)
May 08, 2009	12.88	13.03	12.58	12.70	96,516,440	-0.15(-1.16%)
May 07, 2009	13.56	13.56	12.61	12.85	136,155,744	-0.45(-3.37%)
May 06, 2009	13.40	13.46	12.90	13.30	136,482,624	-0.01(-0.10%)
May 05, 2009	13.22	13.31	13.07	13.31	68,383,880	+0.09(+0.67%)
May 04, 2009	13.44	13.47	13.06	13.22	94,171,816	-0.05(-0.41%)

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.

Cisco Systems (NQ: CSCO )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Cisco Systems (NQ: CSCO )

Historical Prices

Sections

Services

Follow Us