Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.548	6.679	6.500	6.562	5,494,647	+0.01(+0.15%)
Sep 29, 2010	6.539	6.656	6.480	6.552	8,394,344	-0.06(-0.89%)
Sep 28, 2010	6.650	6.650	6.480	6.611	8,242,086	-0.03(-0.39%)
Sep 27, 2010	6.539	6.722	6.513	6.637	8,098,870	+0.07(+0.99%)
Sep 24, 2010	6.408	6.598	6.343	6.571	13,529,445	+0.28(+4.46%)
Sep 23, 2010	6.291	6.578	6.154	6.291	10,277,094	-0.01(-0.10%)
Sep 22, 2010	6.356	6.421	6.206	6.297	6,815,829	-0.07(-1.13%)
Sep 21, 2010	6.480	6.519	6.297	6.369	5,837,649	-0.08(-1.31%)
Sep 20, 2010	6.310	6.500	6.265	6.454	9,467,650	+0.16(+2.49%)
Sep 17, 2010	6.297	6.323	6.056	6.297	15,635,314	+0.14(+2.33%)
Sep 15, 2010	6.219	6.258	6.082	6.154	10,359,844	-0.09(-1.46%)
Sep 14, 2010	6.265	6.376	6.239	6.245	7,875,306	-0.03(-0.42%)
Sep 13, 2010	6.278	6.395	6.213	6.271	10,029,217	+0.05(+0.73%)
Sep 10, 2010	6.023	6.242	6.023	6.226	10,172,438	+0.22(+3.58%)
Sep 09, 2010	6.108	6.108	5.981	6.010	6,973,410	+0.02(+0.33%)
Sep 08, 2010	5.932	6.030	5.886	5.991	6,351,694	+0.12(+2.00%)
Sep 07, 2010	5.906	6.004	5.867	5.873	799	-0.13(-2.17%)
Sep 03, 2010	5.991	6.030	5.873	6.004	6,192,359	+0.11(+1.88%)
Sep 02, 2010	5.795	5.945	5.710	5.893	332	+0.14(+2.50%)
Sep 01, 2010	5.664	5.801	5.599	5.749	7,354,917	+0.19(+3.40%)
Aug 31, 2010	5.547	5.612	5.482	5.560	113,468	+0.02(+0.35%)
Aug 30, 2010	5.651	5.684	5.498	5.540	13,195,193	-0.16(-2.75%)
Aug 27, 2010	5.671	5.744	5.580	5.697	15,710,438	+0.19(+3.44%)
Aug 26, 2010	5.508	5.645	5.495	5.508	1,225	-0.07(-1.29%)
Aug 25, 2010	5.436	5.606	5.403	5.580	6,950,639	+0.08(+1.42%)
Aug 24, 2010	5.371	5.593	5.345	5.501	1,000	+0.01(+0.24%)
Aug 23, 2010	5.638	5.658	5.449	5.488	6,606,053	-0.10(-1.87%)
Aug 20, 2010	5.508	5.651	5.462	5.593	6,832,684	+0.03(+0.47%)
Aug 19, 2010	5.612	5.664	5.521	5.566	1,000	-0.08(-1.39%)
Aug 18, 2010	5.645	5.775	5.547	5.645	7,133,884	-0.01(-0.12%)
Aug 17, 2010	5.625	5.710	5.583	5.651	6,051,409	+0.06(+1.05%)
Aug 16, 2010	5.573	5.658	5.540	5.593	6,893,547	-0.05(-0.81%)
Aug 13, 2010	5.638	5.710	5.612	5.638	4,134,165	-0.03(-0.58%)
Aug 12, 2010	5.671	5.749	5.593	5.671	10,581,538	-0.13(-2.25%)
Aug 11, 2010	5.893	5.991	5.775	5.801	9,481,832	-0.39(-6.32%)
Aug 10, 2010	6.193	6.232	6.066	6.193	306	-0.07(-1.04%)
Aug 09, 2010	6.121	6.258	6.030	6.258	9,259,145	+0.20(+3.23%)
Aug 06, 2010	6.062	6.121	5.912	6.062	14,285,522	-0.07(-1.06%)
Aug 05, 2010	5.919	6.232	5.893	6.128	11,842,990	+0.15(+2.51%)
Aug 04, 2010	5.886	5.997	5.867	5.978	7,922,384	+0.14(+2.46%)
Aug 03, 2010	5.938	5.984	5.788	5.834	12,480,593	-0.18(-2.93%)
Aug 02, 2010	6.095	6.134	5.978	6.010	13,410,787	+0.05(+0.77%)
Jul 30, 2010	5.977	6.036	5.423	5.965	12,285,890	+0.10(+1.78%)
Jul 29, 2010	5.938	5.965	5.573	5.860	612	+0.43(+7.93%)
Jul 28, 2010	5.429	5.456	5.351	5.429	599	+0.00(+0.00%)
Jul 27, 2010	5.429	5.508	5.390	5.429	799	-0.04(-0.72%)
Jul 26, 2010	5.345	5.469	5.292	5.469	7,928,070	+0.13(+2.44%)
Jul 23, 2010	5.221	5.384	5.208	5.338	8,269,899	+0.10(+1.87%)
Jul 22, 2010	5.071	5.266	5.071	5.240	4,579,351	+0.25(+5.10%)
Jul 21, 2010	5.142	5.155	4.973	4.986	7,906,263	-0.16(-3.05%)
Jul 20, 2010	5.142	5.208	4.894	5.142	11,775,893	+0.22(+4.51%)
Jul 19, 2010	4.796	4.935	4.783	4.920	8,456,399	+0.14(+3.01%)
Jul 16, 2010	4.777	5.077	4.770	4.777	10,437,977	-0.33(-6.51%)
Jul 15, 2010	5.129	5.168	4.999	5.110	4,873,488	-0.01(-0.25%)
Jul 14, 2010	5.116	5.149	5.031	5.123	6,744,131	-0.03(-0.63%)
Jul 13, 2010	5.077	5.155	4.992	5.155	14,949,839	+0.18(+3.61%)
Jul 12, 2010	4.999	5.090	4.940	4.976	5,195,071	-0.06(-1.23%)
Jul 09, 2010	5.038	5.057	4.947	5.038	5,337,161	+0.06(+1.18%)
Jul 08, 2010	4.888	5.005	4.816	4.979	11,837,455	+0.21(+4.38%)
Jul 07, 2010	4.659	4.796	4.607	4.770	7,890,124	+0.14(+2.96%)
Jul 06, 2010	4.575	4.725	4.562	4.633	505	+0.11(+2.45%)
Jul 02, 2010	4.522	4.699	4.477	4.522	7,119,046	-0.05(-1.00%)
Jul 01, 2010	4.692	4.699	4.535	4.568	16,857,318	-0.08(-1.82%)
Jun 30, 2010	4.744	4.823	4.633	4.653	9,244	-0.09(-1.93%)
Jun 29, 2010	4.796	4.855	4.692	4.744	11,343,593	-0.29(-5.71%)
Jun 25, 2010	5.031	5.253	5.031	5.031	25,399,064	-0.16(-3.14%)
Jun 24, 2010	5.345	5.410	5.188	5.195	7,849,399	-0.19(-3.52%)
Jun 23, 2010	5.325	5.429	5.273	5.384	7,759,211	+0.06(+1.10%)
Jun 22, 2010	5.410	5.475	5.325	5.325	8,319,667	-0.10(-1.81%)
Jun 21, 2010	5.501	5.599	5.410	5.423	9,032,738	-0.01(-0.12%)
Jun 18, 2010	5.429	5.482	5.377	5.429	8,625,389	+0.03(+0.60%)
Jun 17, 2010	5.247	5.403	5.214	5.397	7,352,250	+0.14(+2.61%)
Jun 16, 2010	5.221	5.292	5.149	5.260	10,696,831	-0.02(-0.37%)
Jun 15, 2010	5.286	5.312	5.208	5.279	10,019,696	+0.08(+1.51%)
Jun 14, 2010	5.273	5.332	5.188	5.201	6,497,715	-0.01(-0.13%)
Jun 11, 2010	5.188	5.260	5.142	5.208	5,649,086	-0.06(-1.12%)
Jun 10, 2010	5.123	5.273	5.097	5.266	7,886,889	+0.27(+5.35%)
Jun 09, 2010	5.018	5.175	4.914	4.999	9,224,309	+0.01(+0.26%)
Jun 08, 2010	4.927	4.999	4.790	4.986	13,242,552	+0.08(+1.60%)
Jun 07, 2010	5.116	5.195	4.907	4.907	9,850,577	-0.21(-4.08%)
Jun 04, 2010	5.116	5.410	5.077	5.116	9,455,018	-0.31(-5.66%)
Jun 03, 2010	5.305	5.540	5.260	5.423	12,268,065	+0.12(+2.34%)
Jun 02, 2010	5.214	5.416	5.188	5.299	17,315	+0.13(+2.53%)
Jun 01, 2010	5.364	5.488	5.168	5.168	10,921,112	-0.28(-5.15%)
May 28, 2010	5.449	5.619	5.423	5.449	12,440,878	-0.15(-2.68%)
May 27, 2010	5.253	5.619	5.253	5.599	16,487,093	+0.25(+4.63%)
May 26, 2010	5.110	5.397	5.103	5.351	19,718,284	+0.26(+5.13%)
May 25, 2010	4.973	5.105	4.777	5.090	21,029,470	-0.05(-0.89%)
May 24, 2010	5.351	5.351	5.012	5.136	17,546,994	+0.07(+1.29%)
May 21, 2010	4.855	5.110	4.751	5.071	16,870,284	+0.12(+2.51%)
May 20, 2010	4.960	5.142	4.914	4.947	15,986,947	-0.21(-4.05%)
May 19, 2010	5.208	5.240	5.071	5.155	12,488,806	-0.09(-1.74%)
May 18, 2010	5.345	5.400	5.181	5.247	306	-0.03(-0.62%)
May 17, 2010	5.260	5.351	5.116	5.279	7,432,406	+0.03(+0.50%)
May 14, 2010	5.253	5.443	5.168	5.253	8,986,937	-0.22(-3.94%)
May 13, 2010	5.462	5.612	5.390	5.469	11,764,695	-0.03(-0.48%)
May 12, 2010	5.358	5.534	5.338	5.495	9,318,128	+0.16(+3.06%)
May 11, 2010	5.397	5.436	5.279	5.332	10,024,169	-0.12(-2.27%)
May 10, 2010	5.436	5.514	5.377	5.456	18,572,672	+0.42(+8.29%)
May 07, 2010	5.449	5.449	4.894	5.038	14,353,940	-0.22(-4.22%)
May 06, 2010	5.266	12.73	4.849	5.260	3,984	-0.12(-2.18%)
May 05, 2010	5.423	5.580	5.358	5.377	16,773,502	-0.14(-2.49%)
May 04, 2010	5.795	5.801	5.384	5.514	16,695,192	-0.35(-6.01%)
May 03, 2010	5.860	5.925	5.808	5.867	11,324,507	+0.05(+0.90%)
Apr 30, 2010	6.219	6.239	5.782	5.814	18,164,048	-0.39(-6.21%)
Apr 29, 2010	5.912	6.330	5.912	6.199	19,895,536	+0.15(+2.48%)
Apr 28, 2010	6.213	6.278	5.984	6.049	16,066,946	-0.10(-1.59%)
Apr 27, 2010	6.376	6.415	6.108	6.147	12,474,478	-0.29(-4.56%)
Apr 26, 2010	6.382	6.454	6.356	6.441	9,332,426	+0.09(+1.44%)
Apr 23, 2010	6.434	6.454	6.304	6.350	9,725,528	-0.08(-1.22%)
Apr 22, 2010	6.265	6.434	6.199	6.428	9,520,722	+0.14(+2.18%)
Apr 21, 2010	6.291	6.395	6.186	6.291	32,299	-0.07(-1.03%)
Apr 20, 2010	6.160	6.480	6.154	6.356	25,299,316	+0.44(+7.51%)
Apr 19, 2010	5.828	5.932	5.690	5.912	7,991,690	+0.07(+1.12%)
Apr 16, 2010	5.984	6.027	5.808	5.847	7,614,453	-0.17(-2.82%)
Apr 15, 2010	5.906	6.069	5.847	6.017	7,974,002	+0.11(+1.88%)
Apr 14, 2010	5.638	6.062	5.638	5.906	17,722,094	+0.27(+4.75%)
Apr 13, 2010	5.723	5.769	5.627	5.638	4,070,198	-0.08(-1.48%)
Apr 12, 2010	5.723	5.756	5.645	5.723	7,275,679	+0.03(+0.57%)
Apr 09, 2010	5.540	5.756	5.488	5.690	9,914,713	+0.16(+2.95%)
Apr 08, 2010	5.553	5.560	5.443	5.527	6,043,250	-0.05(-0.82%)
Apr 07, 2010	5.566	5.625	5.534	5.573	5,778,464	+0.01(+0.23%)
Apr 06, 2010	5.625	5.658	5.560	5.560	6,899,802	-0.05(-0.93%)
Apr 05, 2010	5.547	5.658	5.514	5.612	5,268,653	+0.07(+1.30%)
Apr 01, 2010	5.482	5.540	5.540	5.540	6,291,499	+0.11(+2.04%)
Mar 31, 2010	5.540	5.606	5.423	5.429	7,574,081	-0.12(-2.12%)
Mar 30, 2010	5.540	5.599	5.443	5.547	6,664,616	+0.01(+0.12%)
Mar 29, 2010	5.469	5.580	5.416	5.540	7,718,559	+0.10(+1.92%)
Mar 26, 2010	5.482	5.589	5.436	5.436	7,939,962	-0.04(-0.72%)
Mar 25, 2010	5.645	5.645	5.456	5.475	6,141,454	-0.09(-1.64%)
Mar 24, 2010	5.697	5.697	5.475	5.566	13,896,703	-0.17(-2.96%)
Mar 23, 2010	5.704	5.788	5.521	5.736	8,419,763	+0.04(+0.69%)
Mar 22, 2010	5.566	5.736	5.501	5.697	7,724,294	+0.08(+1.39%)
Mar 19, 2010	5.664	5.710	5.566	5.619	7,846,131	-0.02(-0.35%)
Mar 18, 2010	5.553	5.671	5.534	5.638	9,314,312	+0.07(+1.17%)
Mar 17, 2010	5.514	5.599	5.495	5.573	8,747,643	+0.07(+1.30%)
Mar 16, 2010	5.456	5.501	5.410	5.501	4,222,922	+0.06(+1.08%)
Mar 15, 2010	5.413	5.449	5.397	5.443	9,820,709	-0.05(-0.95%)
Mar 12, 2010	5.540	5.586	5.433	5.495	13,737,247	-0.07(-1.29%)
Mar 11, 2010	5.586	5.612	5.338	5.566	5,104,755	-0.03(-0.58%)
Mar 10, 2010	5.527	5.645	5.449	5.599	5,588,318	+0.04(+0.70%)
Mar 09, 2010	5.488	5.583	5.462	5.560	8,535,427	+0.01(+0.12%)
Mar 08, 2010	5.514	5.651	5.462	5.553	11,769,779	+0.04(+0.71%)
Mar 05, 2010	5.436	5.583	5.429	5.514	15,678,253	+0.10(+1.93%)
Mar 04, 2010	5.338	5.436	5.299	5.410	9,270,279	+0.07(+1.34%)
Mar 03, 2010	5.351	5.475	5.286	5.338	13,609,653	+0.01(+0.12%)
Mar 02, 2010	5.338	5.462	5.286	5.332	15,880,626	-0.06(-1.09%)
Mar 01, 2010	4.907	5.475	4.907	5.390	39,747,468	+0.50(+10.13%)
Feb 26, 2010	4.496	5.031	4.418	4.894	49,476,968	+0.49(+11.11%)
Feb 25, 2010	4.359	4.418	4.301	4.405	20,525,080	-0.05(-1.03%)
Feb 24, 2010	4.477	4.542	4.411	4.451	13,251,549	-0.02(-0.44%)
Feb 23, 2010	4.614	4.614	4.411	4.470	10,511,530	-0.14(-2.97%)
Feb 22, 2010	4.666	4.686	4.542	4.607	4,918,310	-0.03(-0.70%)
Feb 19, 2010	4.601	4.692	4.581	4.640	4,848,477	+0.01(+0.28%)
Feb 18, 2010	4.555	4.646	4.516	4.627	7,124,384	+0.07(+1.58%)
Feb 17, 2010	4.464	4.581	4.464	4.555	9,074,611	+0.07(+1.60%)
Feb 16, 2010	4.451	4.503	4.418	4.483	6,560,907	+0.10(+2.23%)
Feb 12, 2010	4.372	4.385	4.385	4.385	8,397,758	-0.01(-0.15%)
Feb 11, 2010	4.235	4.411	4.177	4.392	9,589,093	+0.15(+3.54%)
Feb 10, 2010	4.150	4.346	4.131	4.242	12,108,791	+0.07(+1.56%)
Feb 09, 2010	4.203	4.242	4.118	4.177	12,863,247	+0.03(+0.79%)
Feb 08, 2010	4.203	4.248	4.103	4.144	11,066,233	-0.03(-0.63%)
Feb 05, 2010	4.287	4.287	4.053	4.170	16,014,122	-0.01(-0.31%)
Feb 04, 2010	4.327	4.353	4.157	4.183	9,764,572	-0.18(-4.19%)
Feb 03, 2010	4.392	4.490	4.301	4.366	8,052,578	-0.02(-0.45%)
Feb 02, 2010	4.327	4.411	4.255	4.385	9,236,450	+0.08(+1.74%)
Feb 01, 2010	4.255	4.340	4.222	4.310	10,918,287	+0.09(+2.24%)
Jan 29, 2010	4.281	4.314	4.183	4.216	10,372,313	-0.04(-0.92%)
Jan 28, 2010	4.242	4.349	4.212	4.255	8,932,424	+0.03(+0.77%)
Jan 27, 2010	4.314	4.327	4.163	4.222	15,123,064	-0.12(-2.85%)
Jan 26, 2010	4.392	4.451	4.327	4.346	7,204,176	-0.08(-1.77%)
Jan 25, 2010	4.529	4.529	4.411	4.424	5,562,614	-0.05(-1.02%)
Jan 22, 2010	4.562	4.581	4.444	4.470	8,633,395	-0.10(-2.28%)
Jan 21, 2010	4.725	4.783	4.555	4.575	9,400,453	-0.09(-1.96%)
Jan 20, 2010	4.588	4.672	4.535	4.666	7,730,438	+0.02(+0.42%)
Jan 19, 2010	4.686	4.705	4.614	4.646	5,589,901	-0.03(-0.56%)
Jan 15, 2010	4.679	4.672	4.672	4.672	13,376,313	-0.04(-0.83%)
Jan 14, 2010	4.829	4.868	4.659	4.712	17,632,356	-0.10(-2.17%)
Jan 13, 2010	4.770	4.862	4.692	4.816	5,370,159	+0.06(+1.23%)
Jan 12, 2010	4.836	4.836	4.718	4.757	7,095,976	-0.12(-2.41%)
Jan 11, 2010	4.731	4.875	4.712	4.875	8,107,028	+0.13(+2.75%)
Jan 08, 2010	4.744	4.764	4.620	4.744	9,930,947	+0.01(+0.14%)
Jan 07, 2010	4.810	4.862	4.692	4.738	9,504,347	-0.12(-2.55%)
Jan 06, 2010	4.829	4.868	4.777	4.862	8,559,895	+0.00(+0.00%)
Jan 05, 2010	4.920	4.920	4.836	4.862	9,400,631	-0.05(-1.06%)
Jan 04, 2010	4.862	4.973	4.829	4.914	6,810,259	+0.10(+2.03%)
Dec 31, 2009	4.868	4.816	4.816	4.816	6,524,115	+0.07(+1.37%)
Dec 30, 2009	4.666	4.757	4.653	4.751	3,577,870	+0.05(+1.11%)
Dec 29, 2009	4.751	4.770	4.682	4.699	3,303,269	-0.03(-0.69%)
Dec 28, 2009	4.888	4.888	4.666	4.731	3,747,600	-0.10(-2.03%)
Dec 24, 2009	4.751	4.836	4.705	4.829	2,691,879	+0.12(+2.49%)
Dec 23, 2009	4.672	4.738	4.640	4.712	5,179,039	+0.03(+0.56%)
Dec 22, 2009	4.672	4.712	4.640	4.686	6,275,050	+0.01(+0.14%)
Dec 21, 2009	4.757	4.757	4.620	4.679	6,423,393	+0.00(+0.00%)
Dec 18, 2009	4.666	4.718	4.659	4.679	12,221,479	+0.02(+0.42%)
Dec 17, 2009	4.725	4.829	4.659	4.659	5,986,517	-0.18(-3.64%)
Dec 16, 2009	4.907	4.927	4.777	4.836	7,910,923	-0.03(-0.67%)
Dec 15, 2009	4.829	4.901	4.803	4.868	9,063,887	-0.05(-0.93%)
Dec 14, 2009	4.810	4.940	4.810	4.914	9,339,103	+0.19(+4.01%)
Dec 11, 2009	4.725	4.751	4.640	4.725	5,852,694	+0.04(+0.84%)
Dec 10, 2009	4.601	4.757	4.535	4.686	14,263,542	+0.16(+3.61%)
Dec 09, 2009	4.516	4.588	4.438	4.522	12,639,237	+0.02(+0.43%)
Dec 08, 2009	4.307	4.509	4.222	4.503	13,228,520	+0.23(+5.34%)
Dec 07, 2009	4.150	4.327	4.118	4.274	8,729,771	+0.12(+2.99%)
Dec 04, 2009	4.196	4.274	4.053	4.150	11,240,208	-0.04(-0.93%)
Dec 03, 2009	4.235	4.274	4.170	4.190	4,276,446	-0.05(-1.08%)
Dec 02, 2009	4.190	4.320	4.190	4.235	5,616,876	+0.01(+0.31%)
Dec 01, 2009	4.163	4.248	4.131	4.222	5,899,191	+0.09(+2.21%)
Nov 30, 2009	4.209	4.242	4.053	4.131	6,066,107	-0.08(-2.01%)
Nov 27, 2009	4.163	4.255	3.974	4.216	2,311,179	-0.10(-2.27%)
Nov 25, 2009	4.261	4.327	4.235	4.314	4,729,382	+0.04(+0.92%)
Nov 24, 2009	4.242	4.398	4.124	4.274	8,361,564	-0.12(-2.82%)
Nov 23, 2009	4.464	4.575	4.359	4.398	5,494,379	-0.06(-1.32%)
Nov 20, 2009	4.379	4.496	4.327	4.457	6,522,939	+0.04(+0.89%)
Nov 19, 2009	4.444	4.464	4.333	4.418	6,631,041	-0.07(-1.46%)
Nov 18, 2009	4.477	4.496	4.366	4.483	4,040,823	+0.01(+0.15%)
Nov 17, 2009	4.522	4.601	4.424	4.477	6,045,625	-0.10(-2.28%)
Nov 16, 2009	4.424	4.607	4.424	4.581	5,730,142	+0.16(+3.69%)
Nov 13, 2009	4.340	4.470	4.281	4.418	6,737,986	+0.12(+2.73%)
Nov 12, 2009	4.483	4.548	4.287	4.301	10,297,998	-0.18(-4.08%)
Nov 11, 2009	4.431	4.509	4.392	4.483	7,558,685	+0.11(+2.54%)
Nov 10, 2009	4.405	4.447	4.314	4.372	6,128,714	-0.05(-1.03%)
Nov 09, 2009	4.255	4.431	4.222	4.418	8,456,713	+0.20(+4.64%)
Nov 06, 2009	4.150	4.281	4.118	4.222	8,594,764	+0.06(+1.41%)
Nov 05, 2009	4.066	4.177	4.026	4.163	8,875,372	+0.18(+4.42%)
Nov 04, 2009	3.942	4.137	3.942	3.987	13,415,425	+0.08(+2.00%)
Nov 03, 2009	3.896	3.948	3.726	3.909	10,344,123	+0.07(+1.70%)
Nov 02, 2009	3.955	3.987	3.785	3.844	15,107,329	-0.08(-2.16%)
Oct 30, 2009	4.209	4.229	3.909	3.929	18,039,668	-0.23(-5.49%)
Oct 29, 2009	4.053	4.203	4.053	4.157	15,824,118	+0.27(+6.88%)
Oct 28, 2009	4.072	4.222	3.844	3.889	27,166,640	-0.10(-2.46%)
Oct 27, 2009	3.948	4.046	3.863	3.987	14,715,692	+0.03(+0.83%)
Oct 26, 2009	4.007	4.118	3.929	3.955	13,004,813	-0.04(-0.98%)
Oct 23, 2009	4.026	4.053	3.974	3.994	9,567,166	-0.14(-3.47%)
Oct 22, 2009	4.046	4.157	4.000	4.137	10,863,216	+0.11(+2.76%)
Oct 21, 2009	4.183	4.268	4.026	4.026	17,665,726	-0.21(-4.93%)
Oct 20, 2009	4.229	4.287	4.216	4.235	14,438,012	-0.15(-3.42%)
Oct 19, 2009	4.451	4.451	4.353	4.385	11,773,086	-0.05(-1.03%)
Oct 16, 2009	4.424	4.470	4.222	4.431	15,655,847	-0.05(-1.16%)
Oct 15, 2009	4.548	4.712	4.333	4.483	9,752,834	-0.09(-2.00%)
Oct 14, 2009	4.659	4.666	4.509	4.575	14,870,783	-0.02(-0.43%)
Oct 13, 2009	4.555	4.640	4.529	4.594	5,687,675	+0.05(+1.15%)
Oct 12, 2009	4.607	4.692	4.522	4.542	5,051,350	-0.07(-1.56%)
Oct 09, 2009	4.633	4.666	4.568	4.614	4,888,895	-0.01(-0.28%)
Oct 08, 2009	4.529	4.653	4.503	4.627	10,314,871	+0.14(+3.05%)
Oct 07, 2009	4.659	4.666	4.438	4.490	10,371,635	-0.15(-3.24%)
Oct 06, 2009	4.535	4.705	4.516	4.640	8,027,724	+0.12(+2.75%)
Oct 05, 2009	4.451	4.588	4.405	4.516	9,627,339	+0.05(+1.17%)
Oct 02, 2009	4.535	4.607	4.431	4.464	12,823,397	-0.14(-3.12%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

The Punxsutawney Spirit