Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	32.29	33.02	32.01	32.62	1,805,141	+0.87(+2.74%)
May 28, 2009	30.75	31.89	30.05	31.75	1,188,691	+1.29(+4.24%)
May 27, 2009	31.18	31.53	30.25	30.46	1,310,380	-0.14(-0.46%)
May 26, 2009	28.73	30.65	28.32	30.60	1,438,544	+1.09(+3.69%)
May 22, 2009	29.79	30.23	29.40	29.51	1,013,908	-0.10(-0.34%)
May 21, 2009	30.43	30.50	28.90	29.61	2,046,247	-1.33(-4.30%)
May 20, 2009	31.12	32.29	30.79	30.94	1,685,666	+0.30(+0.98%)
May 19, 2009	29.83	30.93	29.48	30.64	2,234,905	+0.61(+2.03%)
May 18, 2009	27.89	30.19	27.89	30.03	2,231,008	+2.48(+9.00%)
May 15, 2009	27.76	28.65	27.34	27.55	2,191,982	-0.45(-1.61%)
May 14, 2009	27.47	28.35	26.55	28.00	1,570,756	+0.50(+1.82%)
May 13, 2009	28.93	29.15	27.27	27.50	2,282,341	-1.95(-6.62%)
May 12, 2009	29.63	29.81	28.28	29.45	2,024,024	+0.52(+1.80%)
May 11, 2009	29.08	29.45	28.31	28.93	2,058,316	-0.60(-2.03%)
May 08, 2009	29.10	30.16	28.86	29.53	3,246,575	+0.94(+3.29%)
May 07, 2009	29.90	30.58	28.04	28.59	2,678,273	-0.80(-2.72%)
May 06, 2009	28.85	29.56	28.23	29.39	1,767,775	+1.23(+4.37%)
May 05, 2009	29.40	29.87	27.50	28.16	2,122,436	-1.81(-6.04%)
May 04, 2009	29.54	29.97	29.41	29.97	2,446,115	+1.72(+6.09%)
May 01, 2009	26.78	28.80	26.39	28.25	2,141,401	+1.35(+5.02%)
Apr 30, 2009	27.69	28.12	26.37	26.90	1,976,716	-0.67(-2.43%)
Apr 29, 2009	26.55	27.89	26.46	27.57	2,519,859	+1.02(+3.84%)
Apr 28, 2009	25.67	26.99	25.67	26.55	1,658,528	+0.51(+1.96%)
Apr 27, 2009	26.26	26.38	25.73	26.04	1,634,602	-0.88(-3.27%)
Apr 24, 2009	26.45	27.17	25.88	26.92	2,287,465	+0.77(+2.94%)
Apr 23, 2009	25.77	26.36	25.19	26.15	2,419,931	+0.80(+3.16%)
Apr 22, 2009	25.22	26.17	24.97	25.35	1,700,629	-0.13(-0.51%)
Apr 21, 2009	24.16	25.81	24.16	25.48	1,586,256	+0.83(+3.37%)
Apr 20, 2009	25.82	25.82	24.33	24.65	2,088,314	-1.88(-7.09%)
Apr 17, 2009	24.89	27.00	24.89	26.53	2,244,812	+1.80(+7.28%)
Apr 16, 2009	24.02	24.93	23.75	24.73	1,651,561	+0.88(+3.69%)
Apr 15, 2009	23.80	24.11	23.37	23.85	1,496,214	-0.07(-0.29%)
Apr 14, 2009	23.72	24.84	23.40	23.92	1,796,570	-0.12(-0.50%)
Apr 13, 2009	23.21	24.26	22.93	24.04	1,810,456	+0.34(+1.43%)
Apr 09, 2009	23.05	24.28	22.96	23.70	2,675,735	+1.32(+5.90%)
Apr 08, 2009	21.80	22.74	21.03	22.38	2,286,999	+0.67(+3.09%)
Apr 07, 2009	21.61	22.35	21.36	21.71	2,206,063	-0.31(-1.41%)
Apr 06, 2009	20.78	22.09	20.78	22.02	2,563,298	+1.06(+5.06%)
Apr 03, 2009	19.90	21.04	19.87	20.96	1,810,572	+0.98(+4.90%)
Apr 02, 2009	19.48	20.45	19.48	19.98	1,501,232	+1.10(+5.83%)
Apr 01, 2009	17.97	19.08	17.66	18.88	1,599,892	+0.50(+2.72%)
Mar 31, 2009	18.85	19.07	18.36	18.38	1,154,255	-0.29(-1.55%)
Mar 30, 2009	19.05	19.22	18.12	18.67	1,411,275	-1.92(-9.32%)
Mar 26, 2009	20.70	21.08	19.98	20.59	2,007,191	+0.29(+1.43%)
Mar 25, 2009	20.24	20.67	19.50	20.30	2,400,898	+0.21(+1.05%)
Mar 24, 2009	20.20	20.61	19.51	20.09	1,945,458	-0.60(-2.90%)
Mar 23, 2009	19.99	20.69	19.92	20.69	1,847,887	+1.79(+9.47%)
Mar 20, 2009	19.94	20.21	18.70	18.90	1,419,075	-1.35(-6.64%)
Mar 19, 2009	19.56	20.26	19.43	20.25	2,134,638	+1.03(+5.33%)
Mar 18, 2009	18.85	19.40	18.05	19.22	2,159,492	-0.01(-0.05%)
Mar 17, 2009	18.10	19.23	18.00	19.23	1,571,157	+1.07(+5.89%)
Mar 16, 2009	18.02	18.94	17.66	18.16	1,268,202	+0.29(+1.62%)
Mar 13, 2009	17.86	18.05	17.40	17.87	0	+0.14(+0.79%)
Mar 12, 2009	16.82	17.84	16.59	17.73	1,805,583	+0.73(+4.29%)
Mar 11, 2009	17.33	17.80	16.65	17.00	1,492,342	-0.28(-1.62%)
Mar 10, 2009	16.72	17.52	16.55	17.28	2,334,925	+1.01(+6.21%)
Mar 09, 2009	15.68	17.02	15.68	16.27	2,200,336	+0.35(+2.20%)
Mar 06, 2009	16.90	17.14	15.35	15.92	0	-0.76(-4.56%)
Mar 05, 2009	17.67	17.85	16.42	16.68	2,681,977	-1.55(-8.50%)
Mar 04, 2009	17.86	18.57	17.45	18.23	2,783,053	+1.36(+8.06%)
Mar 02, 2009	19.08	19.31	16.81	16.87	3,250,841	-2.78(-14.15%)
Feb 27, 2009	19.04	20.61	18.77	19.65	0	-0.13(-0.66%)
Feb 26, 2009	20.97	20.97	19.68	19.78	3,088,500	-0.56(-2.75%)
Feb 25, 2009	19.84	20.78	19.27	20.34	3,423,277	+0.41(+2.06%)
Feb 24, 2009	19.55	20.04	18.65	19.93	3,891,062	+0.66(+3.43%)
Feb 23, 2009	20.73	20.89	19.22	19.27	3,260,975	-1.20(-5.86%)
Feb 20, 2009	21.33	21.49	19.93	20.47	2,641,521	-1.16(-5.36%)
Feb 19, 2009	22.23	22.46	21.41	21.63	2,406,283	-0.19(-0.87%)
Feb 18, 2009	23.93	24.26	21.78	21.82	3,381,987	-1.86(-7.85%)
Feb 17, 2009	24.65	24.75	23.61	23.68	2,471,439	-2.10(-8.15%)
Feb 13, 2009	25.18	26.38	25.04	25.78	1,652,937	+0.69(+2.75%)
Feb 12, 2009	23.83	25.09	23.48	25.09	2,673,945	+0.78(+3.21%)
Feb 11, 2009	25.45	25.87	23.81	24.31	2,489,340	-1.29(-5.04%)
Feb 10, 2009	28.36	28.36	25.32	25.60	2,832,451	-2.62(-9.28%)
Feb 09, 2009	28.10	28.97	27.86	28.22	1,206,142	+0.46(+1.66%)
Feb 06, 2009	26.59	27.80	26.33	27.76	1,214,272	+0.58(+2.13%)
Feb 05, 2009	25.81	27.30	25.61	27.18	1,065,534	+1.13(+4.34%)
Feb 04, 2009	25.10	26.68	24.74	26.05	1,837,029	+1.20(+4.83%)
Feb 03, 2009	24.92	25.09	24.12	24.85	1,670,957	+0.03(+0.12%)
Feb 02, 2009	24.35	25.33	24.13	24.82	2,044,920	-0.02(-0.08%)
Jan 30, 2009	26.02	26.02	24.65	24.84	0	-0.66(-2.59%)
Jan 29, 2009	25.86	26.00	24.99	25.50	1,315,406	-1.00(-3.77%)
Jan 28, 2009	26.05	26.58	25.51	26.50	1,839,356	+0.90(+3.52%)
Jan 27, 2009	26.22	26.28	24.98	25.60	1,344,948	-0.63(-2.40%)
Jan 26, 2009	25.37	26.68	25.22	26.23	1,626,872	+0.99(+3.92%)
Jan 23, 2009	23.59	25.67	23.30	25.24	1,164,474	+0.96(+3.95%)
Jan 22, 2009	24.45	24.90	23.57	24.28	1,632,502	-0.97(-3.84%)
Jan 21, 2009	23.36	25.36	23.22	25.25	2,296,794	+2.24(+9.73%)
Jan 20, 2009	24.00	24.24	22.73	23.01	2,137,765	-1.47(-6.00%)
Jan 16, 2009	25.80	26.41	23.66	24.48	2,344,588	-0.77(-3.05%)
Jan 15, 2009	24.85	25.30	23.45	25.25	2,116,834	+0.24(+0.96%)
Jan 14, 2009	26.30	26.30	24.18	25.01	1,363,724	-1.36(-5.16%)
Jan 13, 2009	25.79	26.68	25.49	26.37	1,262,967	+0.47(+1.81%)
Jan 12, 2009	26.56	26.85	25.56	25.90	1,262,669	-1.41(-5.16%)
Jan 09, 2009	28.49	28.75	26.88	27.31	1,201,481	-1.18(-4.14%)
Jan 08, 2009	28.25	28.76	27.80	28.49	1,693,149	+0.03(+0.11%)
Jan 07, 2009	29.25	29.50	27.89	28.46	1,400,474	-1.69(-5.61%)
Jan 06, 2009	29.89	30.86	29.57	30.15	1,729,655	+0.75(+2.55%)
Jan 05, 2009	28.66	30.23	28.35	29.40	1,339,904	+0.57(+1.98%)
Jan 02, 2009	27.18	28.90	27.18	28.83	0	+2.05(+7.65%)
Jan 01, 2009	26.37	27.03	25.98	26.78	0	+0.00(+0.00%)
Dec 31, 2008	26.37	27.03	25.98	26.78	1,021,417	+0.25(+0.94%)
Dec 30, 2008	25.82	26.63	25.25	26.53	767,143	+0.70(+2.71%)
Dec 29, 2008	25.76	26.22	25.00	25.83	853,101	+0.36(+1.41%)
Dec 26, 2008	24.97	25.53	24.55	25.47	366,192	+0.64(+2.58%)
Dec 24, 2008	24.79	25.02	24.13	24.83	503,212	-0.27(-1.08%)
Dec 23, 2008	25.39	25.86	24.83	25.10	976,317	-0.13(-0.52%)
Dec 22, 2008	25.92	26.33	24.62	25.23	1,968,862	-0.66(-2.55%)
Dec 19, 2008	26.04	27.04	25.66	25.89	1,524,298	-0.06(-0.23%)
Dec 18, 2008	27.62	28.52	25.63	25.95	1,362,599	-2.01(-7.19%)
Dec 17, 2008	28.15	29.60	27.75	27.96	1,466,976	-0.61(-2.14%)
Dec 16, 2008	27.19	28.59	26.76	28.57	1,696,257	+1.46(+5.39%)
Dec 15, 2008	27.60	28.20	26.58	27.11	1,672,356	+0.18(+0.67%)
Dec 12, 2008	25.84	27.29	25.41	26.93	1,499,917	+0.23(+0.86%)
Dec 11, 2008	27.90	28.77	26.13	26.70	1,701,565	-0.95(-3.44%)
Dec 10, 2008	27.00	28.26	26.95	27.65	1,374,936	+1.20(+4.54%)
Dec 09, 2008	25.97	27.60	25.16	26.45	1,548,850	+0.15(+0.57%)
Dec 08, 2008	24.95	26.81	24.95	26.30	1,480,313	+2.54(+10.69%)
Dec 05, 2008	23.23	24.04	22.38	23.76	1,829,529	+0.04(+0.17%)
Dec 04, 2008	25.32	26.01	23.24	23.72	1,894,047	-2.25(-8.66%)
Dec 03, 2008	25.07	26.29	24.74	25.97	904,348	+0.42(+1.64%)
Dec 02, 2008	27.07	27.07	24.52	25.55	1,509,952	+0.23(+0.91%)
Dec 01, 2008	26.82	27.23	25.30	25.32	2,574,387	-3.05(-10.75%)
Nov 28, 2008	27.75	28.41	26.11	28.37	898,257	-0.40(-1.39%)
Nov 26, 2008	26.95	28.80	26.75	28.77	1,226,369	+1.73(+6.40%)
Nov 25, 2008	26.90	27.27	25.35	27.04	1,865,953	+0.89(+3.40%)
Nov 24, 2008	25.75	27.23	25.40	26.15	2,428,654	+0.92(+3.65%)
Nov 21, 2008	23.31	25.38	23.00	25.23	2,527,052	+2.55(+11.24%)
Nov 20, 2008	25.54	25.77	22.62	22.68	2,597,981	-3.22(-12.43%)
Nov 19, 2008	26.84	27.66	25.62	25.90	1,660,889	-1.19(-4.39%)
Nov 18, 2008	27.97	28.16	26.07	27.09	2,342,438	-0.66(-2.38%)
Nov 17, 2008	27.72	28.67	27.34	27.75	1,663,914	+0.00(+0.00%)
Nov 14, 2008	28.31	29.93	26.14	27.75	2,282,763	-2.41(-7.99%)
Nov 13, 2008	29.47	30.16	27.45	30.16	2,509,955	+1.46(+5.09%)
Nov 12, 2008	30.08	30.21	28.62	28.70	2,181,742	-2.14(-6.94%)
Nov 11, 2008	31.55	32.22	30.53	30.84	1,932,068	-2.05(-6.23%)
Nov 10, 2008	34.50	34.78	31.77	32.89	1,498,197	-0.78(-2.32%)
Nov 07, 2008	33.26	34.16	32.46	33.67	799,548	+0.74(+2.25%)
Nov 06, 2008	34.83	35.57	31.81	32.93	1,823,534	-2.26(-6.42%)
Nov 05, 2008	37.32	38.55	35.09	35.19	1,606,275	-3.56(-9.19%)
Nov 04, 2008	36.99	39.65	34.50	38.75	1,436,200	+1.24(+3.31%)
Nov 03, 2008	39.67	40.10	36.50	37.51	1,045,113	-2.95(-7.29%)
Oct 31, 2008	38.89	41.83	38.14	40.46	1,008,735	+0.64(+1.61%)
Oct 30, 2008	38.22	40.66	37.31	39.82	888,315	+2.49(+6.67%)
Oct 29, 2008	35.74	39.50	35.66	37.33	1,506,719	+2.00(+5.66%)
Oct 28, 2008	32.99	35.33	31.45	35.33	1,105,211	+3.43(+10.75%)
Oct 27, 2008	32.98	34.53	31.90	31.90	1,062,871	-2.52(-7.32%)
Oct 24, 2008	30.60	35.24	30.60	34.42	1,136,257	-0.92(-2.60%)
Oct 23, 2008	35.92	37.07	33.00	35.34	1,282,551	+0.20(+0.57%)
Oct 22, 2008	37.65	38.46	34.05	35.14	1,592,791	-5.10(-12.67%)
Oct 21, 2008	39.97	42.34	38.88	40.24	1,721,540	-1.01(-2.45%)
Oct 20, 2008	36.94	41.41	36.06	41.25	1,329,814	+5.50(+15.38%)
Oct 17, 2008	34.18	39.34	33.34	35.75	1,541,948	+0.67(+1.91%)
Oct 16, 2008	33.46	35.29	31.25	35.08	2,143,300	+1.84(+5.54%)
Oct 15, 2008	37.75	37.75	33.10	33.24	1,526,533	-6.50(-16.36%)
Oct 14, 2008	41.65	44.03	38.67	39.74	1,807,230	-0.26(-0.65%)
Oct 13, 2008	34.71	40.67	34.20	40.00	1,676,998	+7.34(+22.47%)
Oct 10, 2008	34.49	36.36	30.53	32.66	3,144,486	-3.70(-10.18%)
Oct 09, 2008	40.60	42.00	36.27	36.36	3,099,723	-3.61(-9.03%)
Oct 08, 2008	38.22	41.91	36.17	39.97	2,406,885	+0.72(+1.83%)
Oct 07, 2008	43.22	43.22	39.06	39.25	2,092,981	-1.96(-4.76%)
Oct 06, 2008	40.38	41.79	36.32	41.21	2,379,936	-1.03(-2.44%)
Oct 03, 2008	42.88	45.62	41.76	42.24	1,557,939	-0.48(-1.12%)
Oct 02, 2008	47.50	47.86	42.38	42.72	1,181,452	-5.32(-11.07%)
Oct 01, 2008	48.54	48.94	46.37	48.04	1,183,178	-0.87(-1.78%)
Sep 30, 2008	44.76	49.16	44.31	48.91	1,910,783	+4.96(+11.29%)
Sep 29, 2008	48.05	49.06	42.85	43.95	1,488,496	-5.89(-11.82%)
Sep 26, 2008	50.09	50.14	47.99	49.84	0	-1.38(-2.69%)
Sep 25, 2008	50.12	51.47	49.64	51.22	1,106,174	+1.39(+2.79%)
Sep 24, 2008	50.60	51.61	49.49	49.83	1,112,876	-0.46(-0.91%)
Sep 23, 2008	51.36	52.34	49.49	50.29	1,003,035	-1.06(-2.06%)
Sep 22, 2008	53.98	53.98	51.27	51.35	1,130,660	-1.62(-3.06%)
Sep 19, 2008	51.63	53.44	50.81	52.97	0	+3.90(+7.95%)
Sep 18, 2008	47.87	49.59	45.82	49.07	1,684,272	+1.89(+4.01%)
Sep 17, 2008	46.49	49.55	45.30	47.18	2,188,212	+0.11(+0.23%)
Sep 16, 2008	44.81	47.31	43.86	47.07	1,760,030	+1.17(+2.55%)
Sep 15, 2008	45.94	48.14	45.32	45.90	1,969,107	-3.74(-7.53%)
Sep 12, 2008	46.96	49.97	46.96	49.64	1,564,367	+2.60(+5.53%)
Sep 11, 2008	47.84	48.15	45.05	47.04	2,026,954	-0.62(-1.30%)
Sep 10, 2008	45.26	47.82	44.98	47.66	2,168,872	+3.05(+6.84%)
Sep 09, 2008	48.01	48.01	44.57	44.61	3,253,703	-3.62(-7.51%)
Sep 08, 2008	51.80	52.88	47.86	48.23	2,095,028	-2.37(-4.68%)
Sep 05, 2008	50.30	50.73	48.22	50.60	0	+0.54(+1.08%)
Sep 04, 2008	50.58	51.22	48.60	50.06	2,815,706	-0.09(-0.18%)
Sep 03, 2008	51.16	52.15	49.44	50.15	2,158,401	-1.20(-2.34%)
Sep 02, 2008	54.69	54.69	51.09	51.35	2,242,111	-4.19(-7.54%)
Aug 29, 2008	55.70	56.60	55.12	55.54	1,667,898	+0.24(+0.43%)
Aug 28, 2008	56.74	57.02	53.60	55.30	2,220,575	-0.94(-1.67%)
Aug 27, 2008	55.67	57.42	55.67	56.24	1,134,994	+1.11(+2.01%)
Aug 26, 2008	53.07	55.46	53.07	55.13	1,033,921	+2.24(+4.24%)
Aug 25, 2008	52.93	53.64	51.94	52.89	1,022,684	-0.12(-0.23%)
Aug 22, 2008	55.42	55.74	51.81	53.01	1,441,830	-2.45(-4.42%)
Aug 21, 2008	55.15	55.99	54.46	55.46	1,143,071	+1.39(+2.57%)
Aug 20, 2008	52.93	54.61	52.32	54.07	1,115,332	+1.70(+3.25%)
Aug 19, 2008	49.53	52.52	49.53	52.37	1,130,985	+2.77(+5.58%)
Aug 18, 2008	50.23	51.63	49.37	49.60	1,138,644	-0.58(-1.16%)
Aug 15, 2008	51.58	51.62	49.30	50.18	0	-1.72(-3.31%)
Aug 14, 2008	53.94	54.11	50.80	51.90	1,574,334	-2.32(-4.28%)
Aug 13, 2008	50.00	54.49	49.95	54.22	1,803,966	+4.36(+8.74%)
Aug 12, 2008	50.62	51.20	49.66	49.86	1,422,131	-0.49(-0.97%)
Aug 11, 2008	50.00	51.00	48.80	50.35	1,539,707	+0.39(+0.78%)
Aug 08, 2008	49.10	50.81	48.21	49.96	1,564,508	+0.00(+0.00%)
Aug 07, 2008	50.76	53.01	49.85	49.96	1,760,685	-0.56(-1.11%)
Aug 06, 2008	49.73	52.32	49.73	50.52	1,577,132	+0.63(+1.26%)
Aug 05, 2008	47.88	52.01	47.88	49.89	1,880,271	+0.14(+0.28%)
Aug 04, 2008	52.11	52.76	48.77	49.75	2,133,742	-2.73(-5.20%)
Aug 01, 2008	52.01	54.37	51.97	52.48	1,576,098	+0.37(+0.71%)
Jul 31, 2008	55.91	55.93	51.94	52.11	1,879,221	-4.05(-7.21%)
Jul 30, 2008	53.25	56.44	52.12	56.16	1,867,575	+2.77(+5.19%)
Jul 29, 2008	53.39	55.62	53.00	53.39	1,776,428	-2.28(-4.10%)
Jul 28, 2008	55.02	56.74	54.40	55.67	989,474	+0.97(+1.77%)
Jul 25, 2008	54.35	56.19	54.15	54.70	1,251,716	+0.43(+0.79%)
Jul 24, 2008	56.99	57.41	52.94	54.27	2,262,599	-1.74(-3.11%)
Jul 23, 2008	57.18	58.26	55.22	56.01	1,769,504	-1.45(-2.52%)
Jul 22, 2008	60.90	60.90	57.29	57.46	1,409,223	-4.15(-6.74%)
Jul 21, 2008	59.86	61.75	58.99	61.61	895,626	+2.14(+3.60%)
Jul 18, 2008	58.91	60.60	58.04	59.47	1,300,581	+0.93(+1.59%)
Jul 17, 2008	61.61	62.01	57.45	58.54	1,808,184	-2.84(-4.63%)
Jul 16, 2008	61.71	62.41	59.46	61.38	1,801,480	-0.25(-0.41%)
Jul 15, 2008	63.39	64.05	61.37	61.63	1,473,614	-2.18(-3.42%)
Jul 14, 2008	64.18	64.57	63.09	63.81	952,506	+0.53(+0.84%)
Jul 11, 2008	63.02	64.60	62.00	63.28	1,238,647	+0.06(+0.09%)
Jul 10, 2008	60.73	63.22	60.05	63.22	1,149,639	+3.14(+5.23%)
Jul 09, 2008	61.58	63.34	59.78	60.08	1,346,404	-1.49(-2.42%)
Jul 08, 2008	61.48	62.15	58.73	61.57	1,604,966	-0.62(-1.00%)
Jul 07, 2008	64.57	64.70	60.76	62.19	2,334,037	-2.52(-3.89%)
Jul 04, 2008	67.33	67.33	64.34	64.71	1,304,546	+0.00(+0.00%)
Jul 03, 2008	67.33	67.33	64.34	64.71	1,304,546	-2.12(-3.17%)
Jul 02, 2008	71.11	72.00	66.72	66.83	1,860,905	-4.06(-5.73%)
Jul 01, 2008	69.17	70.95	69.17	70.89	1,486,186	+1.22(+1.75%)
Jun 30, 2008	67.93	70.21	67.93	69.67	1,539,098	+1.56(+2.29%)
Jun 27, 2008	68.23	69.11	67.85	68.11	931,147	-0.10(-0.15%)
Jun 26, 2008	68.00	70.30	67.29	68.21	1,153,418	+0.41(+0.60%)
Jun 25, 2008	70.17	70.17	66.81	67.80	1,039,282	-2.28(-3.25%)
Jun 24, 2008	72.25	72.40	69.76	70.08	1,044,001	-2.81(-3.86%)
Jun 23, 2008	70.04	72.91	70.00	72.89	776,474	+2.94(+4.20%)
Jun 20, 2008	70.99	71.95	69.75	69.95	1,189,575	-0.79(-1.12%)
Jun 19, 2008	73.82	74.50	70.55	70.74	938,872	-2.88(-3.91%)
Jun 18, 2008	73.99	73.99	72.42	73.62	673,088	-0.08(-0.11%)
Jun 17, 2008	72.07	73.87	72.06	73.70	864,696	+1.72(+2.39%)
Jun 16, 2008	71.21	72.74	71.00	71.98	724,798	+1.61(+2.29%)
Jun 13, 2008	70.38	71.28	69.58	70.37	615,157	+0.15(+0.21%)
Jun 12, 2008	70.75	71.25	69.63	70.22	931,674	-0.68(-0.96%)
Jun 11, 2008	71.17	72.00	70.56	70.90	853,408	+0.56(+0.80%)
Jun 10, 2008	71.05	73.02	69.55	70.34	1,021,755	-2.23(-3.07%)
Jun 09, 2008	69.40	73.30	69.40	72.57	1,418,939	+3.41(+4.93%)
Jun 06, 2008	70.56	71.92	69.16	69.16	1,174,466	-1.29(-1.83%)
Jun 05, 2008	67.99	70.51	67.55	70.45	926,797	+2.87(+4.25%)
Jun 04, 2008	68.49	69.26	67.52	67.58	1,081,775	-1.02(-1.49%)
Jun 03, 2008	69.02	70.36	68.25	68.60	991,339	-0.41(-0.59%)

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.

Cimarex Energy (NY: XEC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Cimarex Energy (NY: XEC )

Historical Prices

Sections

Services

The Punxsutawney Spirit