Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.97	33.00	32.69	32.96	4,572,787	-0.24(-0.74%)
Nov 27, 2009	33.14	33.31	32.99	33.21	1,525,807	-0.43(-1.29%)
Nov 25, 2009	33.88	33.88	33.55	33.64	2,005,161	-0.16(-0.46%)
Nov 24, 2009	33.72	33.85	33.53	33.80	2,578,216	+0.03(+0.07%)
Nov 23, 2009	33.66	33.85	33.52	33.77	2,530,931	+0.47(+1.41%)
Nov 20, 2009	33.24	33.52	33.16	33.30	3,082,308	+0.09(+0.26%)
Nov 19, 2009	33.34	33.34	32.91	33.21	1,713,593	-0.23(-0.67%)
Nov 18, 2009	33.42	33.53	33.16	33.44	1,865,119	-0.04(-0.11%)
Nov 17, 2009	33.54	33.58	33.26	33.48	1,700,299	+0.01(+0.02%)
Nov 16, 2009	33.51	33.73	33.36	33.47	3,781,663	+0.01(+0.04%)
Nov 13, 2009	33.30	33.47	33.18	33.46	2,998,018	+0.26(+0.77%)
Nov 12, 2009	33.11	33.25	33.01	33.20	2,754,153	+0.14(+0.42%)
Nov 11, 2009	33.30	33.30	32.92	33.06	2,144,455	-0.05(-0.15%)
Nov 10, 2009	32.91	33.23	32.91	33.11	2,565,287	+0.09(+0.28%)
Nov 09, 2009	32.82	33.04	32.73	33.02	2,555,742	+0.29(+0.90%)
Nov 06, 2009	32.66	32.86	32.49	32.72	3,077,557	+0.02(+0.06%)
Nov 05, 2009	32.51	32.77	32.38	32.71	4,012,310	+0.23(+0.71%)
Nov 04, 2009	32.09	32.60	32.04	32.47	3,811,368	+0.43(+1.35%)
Nov 03, 2009	32.34	32.55	31.86	32.04	3,302,644	-0.40(-1.24%)
Nov 02, 2009	32.30	32.60	32.30	32.44	3,695,468	+0.13(+0.41%)
Oct 30, 2009	32.41	32.96	32.25	32.31	6,236,564	+0.10(+0.31%)
Oct 29, 2009	31.66	32.27	31.49	32.21	4,762,907	+0.87(+2.78%)
Oct 28, 2009	31.47	31.83	31.26	31.34	4,523,036	-0.27(-0.85%)
Oct 27, 2009	31.60	31.88	31.54	31.61	3,611,175	-0.02(-0.06%)
Oct 26, 2009	31.53	32.04	31.41	31.63	3,084,259	+0.16(+0.50%)
Oct 23, 2009	31.38	31.48	31.24	31.47	2,658,777	-0.28(-0.87%)
Oct 22, 2009	31.76	31.89	31.40	31.75	2,720,646	-0.01(-0.04%)
Oct 21, 2009	31.81	32.23	31.69	31.76	2,444,883	-0.01(-0.04%)
Oct 20, 2009	31.95	31.97	31.70	31.77	2,863,790	-0.21(-0.65%)
Oct 19, 2009	31.74	32.09	31.64	31.98	2,039,883	+0.33(+1.05%)
Oct 16, 2009	31.28	31.76	31.21	31.65	4,181,703	+0.19(+0.60%)
Oct 15, 2009	31.01	31.46	30.95	31.46	2,957,338	+0.38(+1.21%)
Oct 14, 2009	31.17	31.19	30.91	31.08	3,122,190	+0.00(+0.00%)
Oct 13, 2009	31.13	31.26	31.01	31.08	2,742,977	-0.06(-0.20%)
Oct 12, 2009	31.28	31.33	31.01	31.14	2,199,094	-0.09(-0.28%)
Oct 09, 2009	31.11	31.31	31.00	31.23	2,725,416	+0.05(+0.16%)
Oct 08, 2009	31.03	31.20	30.93	31.18	2,976,668	+0.23(+0.75%)
Oct 07, 2009	30.85	31.01	30.80	30.95	1,753,834	+0.04(+0.14%)
Oct 06, 2009	30.79	31.15	30.70	30.91	2,366,390	+0.21(+0.69%)
Oct 05, 2009	30.52	30.71	30.19	30.69	2,032,239	+0.19(+0.62%)
Oct 02, 2009	30.62	30.63	30.37	30.50	2,072,632	-0.14(-0.45%)
Oct 01, 2009	30.78	30.79	30.30	30.64	2,426,103	-0.22(-0.71%)
Sep 30, 2009	31.03	31.03	30.59	30.86	2,866,064	-0.14(-0.44%)
Sep 29, 2009	31.12	31.23	30.89	31.00	1,719,053	-0.17(-0.54%)
Sep 28, 2009	30.86	31.19	30.72	31.17	2,812,288	+0.39(+1.28%)
Sep 25, 2009	30.80	30.87	30.59	30.77	2,229,543	-0.03(-0.10%)
Sep 24, 2009	30.91	31.03	30.79	30.81	3,364,610	-0.10(-0.32%)
Sep 23, 2009	30.97	31.28	30.84	30.91	4,260,981	+0.50(+1.63%)
Sep 22, 2009	30.72	30.72	30.29	30.41	2,293,494	-0.22(-0.72%)
Sep 21, 2009	30.54	30.67	30.32	30.63	2,001,245	+0.02(+0.08%)
Sep 18, 2009	30.50	30.78	30.29	30.61	3,203,293	+0.19(+0.64%)
Sep 17, 2009	30.55	30.55	30.14	30.41	3,209,397	+0.26(+0.85%)
Sep 16, 2009	30.20	30.54	30.13	30.15	2,974,387	-0.10(-0.33%)
Sep 15, 2009	30.44	30.44	30.07	30.25	3,805,419	-0.16(-0.54%)
Sep 14, 2009	30.19	30.45	30.19	30.42	2,234,162	+0.08(+0.27%)
Sep 11, 2009	30.34	30.37	30.13	30.34	1,999,020	+0.08(+0.25%)
Sep 10, 2009	30.20	30.26	30.04	30.26	2,802,853	+0.15(+0.50%)
Sep 09, 2009	30.13	30.20	30.04	30.11	1,972,248	-0.02(-0.06%)
Sep 08, 2009	29.68	30.24	29.62	30.13	2,825,892	+0.53(+1.78%)
Sep 04, 2009	29.43	29.60	29.32	29.60	2,309,387	+0.21(+0.70%)
Sep 03, 2009	29.34	29.40	29.10	29.40	3,209,740	+0.14(+0.49%)
Sep 02, 2009	29.41	29.41	29.19	29.25	3,282,500	-0.18(-0.60%)
Sep 01, 2009	29.41	29.66	29.29	29.43	4,930,943	-0.09(-0.32%)
Aug 31, 2009	29.00	29.56	29.00	29.52	3,235,721	+0.36(+1.23%)
Aug 28, 2009	29.24	29.42	29.02	29.16	2,287,528	-0.28(-0.94%)
Aug 27, 2009	29.71	29.71	29.31	29.44	2,132,570	-0.16(-0.53%)
Aug 26, 2009	29.50	29.76	29.46	29.60	2,541,253	+0.10(+0.34%)
Aug 25, 2009	29.56	29.70	29.42	29.50	2,113,573	-0.05(-0.17%)
Aug 24, 2009	29.73	29.73	29.40	29.55	1,854,942	-0.14(-0.46%)
Aug 21, 2009	29.45	29.81	29.36	29.68	2,376,559	+0.33(+1.13%)
Aug 20, 2009	29.26	29.39	29.16	29.35	2,576,461	+0.04(+0.15%)
Aug 19, 2009	28.74	29.31	28.74	29.31	4,039,835	+0.41(+1.43%)
Aug 18, 2009	28.87	29.02	28.76	28.89	2,655,266	+0.10(+0.35%)
Aug 17, 2009	28.57	28.93	28.57	28.79	4,922,354	-0.08(-0.28%)
Aug 14, 2009	28.86	28.99	28.76	28.87	4,712,924	+0.06(+0.22%)
Aug 13, 2009	29.15	29.15	28.81	28.81	4,023,984	-0.18(-0.63%)
Aug 12, 2009	28.93	29.24	28.79	28.99	3,871,153	+0.05(+0.17%)
Aug 11, 2009	28.86	29.09	28.84	28.94	3,383,431	+0.05(+0.17%)
Aug 10, 2009	28.96	29.09	28.87	28.89	2,626,811	-0.04(-0.15%)
Aug 07, 2009	29.41	29.41	28.94	28.94	3,064,163	-0.24(-0.84%)
Aug 06, 2009	29.09	29.44	28.94	29.18	3,788,865	+0.17(+0.58%)
Aug 05, 2009	29.16	29.27	28.91	29.01	4,399,548	-0.15(-0.52%)
Aug 04, 2009	29.43	29.53	29.11	29.16	3,891,073	-0.26(-0.87%)
Aug 03, 2009	29.97	29.97	29.30	29.42	4,036,311	-0.36(-1.20%)
Jul 31, 2009	29.67	30.02	29.67	29.78	4,545,679	-0.10(-0.34%)
Jul 30, 2009	30.86	30.86	29.78	29.88	8,493,772	-0.24(-0.79%)
Jul 29, 2009	29.87	30.20	29.85	30.12	5,111,290	+0.14(+0.46%)
Jul 28, 2009	29.83	30.07	29.71	29.98	2,960,227	+0.08(+0.28%)
Jul 27, 2009	30.01	30.02	29.74	29.89	2,868,046	-0.15(-0.49%)
Jul 24, 2009	30.09	30.21	29.90	30.04	2,798,852	-0.13(-0.44%)
Jul 23, 2009	29.93	30.35	29.88	30.17	2,748,833	+0.28(+0.92%)
Jul 22, 2009	29.90	30.08	29.66	29.90	2,009,545	+0.08(+0.25%)
Jul 21, 2009	29.99	30.17	29.62	29.82	2,337,462	-0.01(-0.02%)
Jul 20, 2009	29.66	29.88	29.47	29.83	2,915,991	+0.25(+0.85%)
Jul 17, 2009	30.12	30.12	29.42	29.58	4,777,179	-0.51(-1.69%)
Jul 16, 2009	30.02	30.27	29.93	30.08	2,775,656	+0.03(+0.10%)
Jul 15, 2009	30.17	30.17	29.77	30.05	3,918,484	+0.12(+0.40%)
Jul 14, 2009	30.02	30.20	29.88	29.93	3,548,208	-0.11(-0.35%)
Jul 13, 2009	29.81	30.13	29.78	30.04	3,465,250	+0.43(+1.44%)
Jul 10, 2009	29.53	29.93	29.36	29.61	3,058,565	-0.06(-0.19%)
Jul 09, 2009	30.02	30.03	29.45	29.67	3,284,202	-0.29(-0.98%)
Jul 08, 2009	29.97	30.14	29.71	29.97	3,683,091	+0.04(+0.15%)
Jul 07, 2009	29.94	30.39	29.88	29.92	6,433,158	-0.05(-0.17%)
Jul 06, 2009	29.22	30.03	29.20	29.97	3,696,507	+0.62(+2.11%)
Jul 02, 2009	29.46	29.60	29.13	29.35	3,426,406	-0.46(-1.54%)
Jul 01, 2009	29.41	29.92	29.41	29.81	3,996,355	+0.61(+2.10%)
Jun 30, 2009	29.21	29.41	28.74	29.19	3,563,785	-0.02(-0.06%)
Jun 29, 2009	29.09	29.33	28.94	29.21	2,650,734	+0.23(+0.80%)
Jun 26, 2009	29.02	29.09	28.66	28.98	5,811,064	-0.06(-0.22%)
Jun 25, 2009	28.71	29.11	28.65	29.04	3,742,007	+0.41(+1.45%)
Jun 24, 2009	28.56	28.79	28.34	28.63	4,105,077	+0.23(+0.82%)
Jun 23, 2009	28.29	28.57	28.12	28.40	4,312,224	+0.11(+0.40%)
Jun 22, 2009	28.12	28.42	28.05	28.29	3,180,310	+0.02(+0.07%)
Jun 19, 2009	28.48	28.64	28.17	28.27	5,019,495	-0.08(-0.27%)
Jun 18, 2009	27.82	28.56	27.73	28.34	4,158,460	+0.62(+2.24%)
Jun 17, 2009	27.61	27.92	27.46	27.72	3,575,128	+0.48(+1.75%)
Jun 16, 2009	27.35	27.39	27.06	27.24	3,362,769	-0.26(-0.96%)
Jun 15, 2009	27.73	27.83	27.19	27.51	2,673,399	-0.42(-1.50%)
Jun 12, 2009	27.49	27.97	27.27	27.93	3,065,673	+0.38(+1.37%)
Jun 11, 2009	27.26	27.88	27.26	27.55	3,181,257	+0.29(+1.08%)
Jun 10, 2009	27.72	27.90	27.11	27.26	2,822,816	-0.29(-1.05%)
Jun 09, 2009	28.03	28.03	27.53	27.55	2,925,693	-0.36(-1.30%)
Jun 08, 2009	27.61	28.08	27.50	27.91	3,356,127	+0.46(+1.69%)
Jun 05, 2009	27.87	27.87	27.28	27.45	2,663,562	-0.16(-0.59%)
Jun 04, 2009	27.84	28.00	27.53	27.61	3,361,853	-0.16(-0.59%)
Jun 03, 2009	27.80	28.10	27.70	27.77	3,604,348	-0.18(-0.63%)
Jun 02, 2009	27.49	28.11	27.41	27.95	4,023,590	+0.46(+1.66%)
Jun 01, 2009	27.35	27.59	27.20	27.49	3,085,005	+0.38(+1.39%)
May 29, 2009	27.24	27.27	26.86	27.11	3,291,168	-0.04(-0.14%)
May 28, 2009	27.04	27.30	26.88	27.15	3,153,393	+0.05(+0.19%)
May 27, 2009	27.62	27.62	26.99	27.10	4,155,503	-0.47(-1.71%)
May 26, 2009	27.35	27.65	27.01	27.57	2,402,691	+0.19(+0.69%)
May 22, 2009	27.23	27.68	27.14	27.38	2,453,325	+0.16(+0.58%)
May 21, 2009	27.14	27.26	26.95	27.23	2,139,984	-0.13(-0.48%)
May 20, 2009	27.49	27.78	27.32	27.36	2,843,408	-0.08(-0.27%)
May 19, 2009	27.48	27.56	27.31	27.43	2,468,700	-0.04(-0.14%)
May 18, 2009	27.19	27.53	26.99	27.47	2,766,008	+0.39(+1.46%)
May 15, 2009	27.16	27.33	26.84	27.08	3,135,706	-0.14(-0.51%)
May 14, 2009	26.71	27.25	26.57	27.21	4,941,579	+0.50(+1.85%)
May 13, 2009	26.86	27.13	26.58	26.72	3,219,373	-0.33(-1.23%)
May 12, 2009	26.95	27.23	26.84	27.05	3,122,321	+0.14(+0.54%)
May 11, 2009	26.62	26.97	26.48	26.91	2,872,740	+0.06(+0.21%)
May 08, 2009	26.98	27.03	26.64	26.85	2,215,978	+0.11(+0.42%)
May 07, 2009	27.19	27.27	26.56	26.74	4,020,935	-0.22(-0.81%)
May 06, 2009	27.41	27.58	26.73	26.96	3,615,195	-0.24(-0.90%)
May 05, 2009	27.65	28.15	27.01	27.20	5,754,053	-0.55(-1.97%)
May 04, 2009	27.36	27.88	27.10	27.75	5,431,057	+0.54(+1.98%)
May 01, 2009	26.44	27.27	26.44	27.21	5,468,684	+0.81(+3.06%)
Apr 30, 2009	25.69	27.53	25.26	26.40	9,505,034	+1.64(+6.61%)
Apr 29, 2009	24.68	25.03	24.62	24.76	3,765,430	+0.19(+0.79%)
Apr 28, 2009	24.13	24.67	24.13	24.57	3,109,988	+0.29(+1.19%)
Apr 27, 2009	24.24	24.72	24.20	24.28	3,092,008	-0.13(-0.54%)
Apr 24, 2009	24.73	24.73	24.07	24.41	3,008,852	-0.11(-0.43%)
Apr 23, 2009	24.63	24.74	24.29	24.52	3,658,583	-0.15(-0.61%)
Apr 22, 2009	25.04	25.04	24.65	24.67	3,060,990	-0.39(-1.58%)
Apr 21, 2009	24.67	25.37	24.67	25.06	3,050,170	+0.24(+0.96%)
Apr 20, 2009	24.91	25.39	24.75	24.83	3,398,625	-0.31(-1.25%)
Apr 17, 2009	25.25	25.39	24.92	25.14	3,379,697	-0.09(-0.35%)
Apr 16, 2009	25.11	25.30	24.61	25.23	4,357,809	+0.24(+0.98%)
Apr 15, 2009	24.61	24.98	24.52	24.98	3,000,552	+0.37(+1.50%)
Apr 14, 2009	24.58	24.72	24.22	24.61	3,454,947	+0.01(+0.05%)
Apr 13, 2009	24.71	25.05	24.57	24.60	3,624,632	-0.19(-0.78%)
Apr 09, 2009	25.01	25.03	24.53	24.79	3,967,191	+0.21(+0.84%)
Apr 08, 2009	24.47	24.61	24.27	24.59	3,920,820	+0.17(+0.69%)
Apr 07, 2009	23.85	24.56	23.85	24.42	5,748,319	+0.26(+1.06%)
Apr 06, 2009	23.72	24.17	23.72	24.16	4,054,606	+0.33(+1.39%)
Apr 03, 2009	24.15	24.25	23.57	23.83	4,311,046	-0.09(-0.39%)
Apr 02, 2009	24.04	24.25	23.71	23.92	6,325,258	+0.36(+1.52%)
Apr 01, 2009	22.75	23.72	22.75	23.57	6,383,510	+0.60(+2.62%)
Mar 31, 2009	23.09	23.22	22.74	22.96	4,258,150	+0.09(+0.41%)
Mar 30, 2009	22.88	23.04	22.61	22.87	3,091,548	-0.71(-3.03%)
Mar 26, 2009	23.51	23.60	23.18	23.58	3,899,749	+0.09(+0.37%)
Mar 25, 2009	23.48	23.60	23.13	23.50	5,185,621	+0.19(+0.83%)
Mar 24, 2009	23.42	23.67	23.28	23.30	3,691,485	-0.33(-1.41%)
Mar 23, 2009	23.21	23.63	23.20	23.63	4,516,161	+0.80(+3.49%)
Mar 20, 2009	23.01	23.26	22.78	22.84	5,597,289	-0.18(-0.78%)
Mar 19, 2009	23.38	23.41	22.88	23.02	4,670,842	-0.18(-0.80%)
Mar 18, 2009	23.28	23.35	22.80	23.20	7,101,198	-0.54(-2.27%)
Mar 17, 2009	23.60	23.82	23.43	23.74	5,657,092	-0.02(-0.08%)
Mar 16, 2009	23.33	24.00	23.23	23.76	3,985,338	+0.57(+2.46%)
Mar 13, 2009	23.20	23.30	22.91	23.19	0	+0.19(+0.84%)
Mar 12, 2009	22.47	23.08	22.34	22.99	4,737,274	+0.53(+2.34%)
Mar 11, 2009	22.84	22.86	22.38	22.47	4,598,597	-0.21(-0.91%)
Mar 10, 2009	22.92	22.92	22.39	22.67	6,688,910	+0.11(+0.47%)
Mar 09, 2009	23.04	23.15	22.56	22.57	5,130,783	-0.73(-3.12%)
Mar 06, 2009	22.99	23.58	22.76	23.30	0	+0.28(+1.20%)
Mar 05, 2009	23.67	23.67	22.84	23.02	7,180,873	-0.85(-3.55%)
Mar 04, 2009	24.13	24.29	23.45	23.87	6,826,360	+0.08(+0.34%)
Mar 02, 2009	24.03	24.30	23.75	23.78	6,040,613	-0.61(-2.52%)
Feb 27, 2009	23.87	24.71	23.82	24.40	0	+0.13(+0.54%)
Feb 26, 2009	24.88	24.88	24.24	24.27	5,935,034	-0.32(-1.30%)
Feb 25, 2009	24.68	24.93	24.52	24.59	4,735,189	-0.28(-1.13%)
Feb 24, 2009	24.48	25.00	24.45	24.87	5,336,850	+0.38(+1.54%)
Feb 23, 2009	25.42	25.42	24.32	24.49	5,017,529	-0.69(-2.74%)
Feb 20, 2009	25.12	25.58	24.83	25.18	0	-0.43(-1.66%)
Feb 19, 2009	25.53	25.92	25.36	25.61	4,134,921	+0.33(+1.29%)
Feb 18, 2009	25.41	25.54	25.06	25.28	4,548,538	+0.11(+0.42%)
Feb 17, 2009	25.56	25.93	25.03	25.18	4,106,557	-0.76(-2.95%)
Feb 13, 2009	25.87	26.20	25.65	25.94	4,375,689	+0.04(+0.17%)
Feb 12, 2009	25.72	25.91	25.19	25.90	5,422,957	-0.10(-0.39%)
Feb 11, 2009	26.02	26.14	25.57	26.00	4,676,966	+0.13(+0.51%)
Feb 10, 2009	27.09	27.10	25.68	25.87	6,485,942	-1.23(-4.56%)
Feb 09, 2009	27.29	27.40	26.87	27.10	3,402,059	-0.22(-0.80%)
Feb 06, 2009	27.46	27.55	26.96	27.32	4,847,447	-0.06(-0.23%)
Feb 05, 2009	27.08	27.74	27.04	27.38	5,227,188	+0.12(+0.44%)
Feb 04, 2009	28.19	28.19	27.05	27.26	5,463,439	-0.90(-3.20%)
Feb 03, 2009	27.80	28.27	27.32	28.17	3,183,005	+0.49(+1.77%)
Feb 02, 2009	26.98	27.75	26.98	27.68	2,496,563	+0.29(+1.05%)
Jan 30, 2009	28.23	28.23	27.21	27.39	0	-0.90(-3.17%)
Jan 29, 2009	28.23	28.80	28.10	28.29	2,521,041	-0.04(-0.15%)
Jan 28, 2009	28.59	28.61	28.14	28.33	3,172,390	-0.03(-0.11%)
Jan 27, 2009	28.21	28.50	28.08	28.36	2,555,913	+0.33(+1.19%)
Jan 26, 2009	27.73	28.35	27.73	28.03	3,352,421	+0.30(+1.09%)
Jan 23, 2009	27.55	27.82	27.29	27.73	3,876,897	-0.43(-1.54%)
Jan 22, 2009	27.57	28.25	27.53	28.16	5,039,541	-0.12(-0.42%)
Jan 21, 2009	28.47	28.47	27.70	28.28	4,228,925	+0.27(+0.96%)
Jan 20, 2009	27.89	28.64	27.69	28.01	5,846,817	+0.03(+0.11%)
Jan 16, 2009	27.46	28.12	27.46	27.98	0	+1.18(+4.40%)
Jan 15, 2009	26.66	26.82	26.30	26.80	4,383,683	+0.06(+0.23%)
Jan 14, 2009	27.16	27.19	26.57	26.74	3,492,191	-0.78(-2.85%)
Jan 13, 2009	27.40	27.60	27.23	27.52	3,049,940	+0.13(+0.46%)
Jan 12, 2009	27.30	27.48	27.04	27.40	3,792,732	+0.10(+0.37%)
Jan 09, 2009	27.77	28.17	27.16	27.30	3,089,047	-0.52(-1.87%)
Jan 08, 2009	27.81	28.00	26.49	27.82	3,775,799	-0.06(-0.22%)
Jan 07, 2009	27.66	28.28	27.66	27.88	3,832,448	-0.11(-0.40%)
Jan 06, 2009	28.27	28.44	27.80	27.99	3,275,480	-0.09(-0.31%)
Jan 05, 2009	28.18	28.33	27.92	28.08	3,723,391	-0.16(-0.58%)
Jan 02, 2009	27.57	28.44	27.25	28.24	0	+0.75(+2.74%)
Jan 01, 2009	27.04	27.63	27.04	27.49	0	+0.00(+0.00%)
Dec 31, 2008	27.04	27.63	27.04	27.49	3,239,216	+0.41(+1.53%)
Dec 30, 2008	26.44	27.08	26.44	27.08	4,302,003	+0.70(+2.64%)
Dec 29, 2008	26.57	26.57	26.19	26.38	3,205,612	-0.14(-0.52%)
Dec 26, 2008	26.18	26.66	26.18	26.52	1,896,617	+0.40(+1.54%)
Dec 24, 2008	26.17	26.32	25.94	26.12	1,162,584	+0.14(+0.56%)
Dec 23, 2008	26.49	26.69	25.89	25.97	3,688,048	-0.50(-1.89%)
Dec 22, 2008	26.67	26.97	26.14	26.47	3,442,324	-0.25(-0.94%)
Dec 19, 2008	27.31	27.32	26.63	26.72	4,485,663	+0.01(+0.05%)
Dec 18, 2008	27.01	27.43	26.47	26.71	4,602,992	-0.10(-0.37%)
Dec 17, 2008	27.58	27.58	26.76	26.81	4,896,859	-0.73(-2.64%)
Dec 16, 2008	26.55	27.56	26.52	27.54	4,973,749	+1.12(+4.22%)
Dec 15, 2008	26.86	26.86	26.18	26.42	3,313,608	-0.24(-0.89%)
Dec 12, 2008	25.99	26.67	25.63	26.66	4,313,269	+0.59(+2.26%)
Dec 11, 2008	25.98	26.57	25.96	26.07	4,443,618	-0.26(-0.98%)
Dec 10, 2008	26.57	26.99	25.93	26.33	4,439,876	-0.07(-0.26%)
Dec 09, 2008	26.78	27.21	26.32	26.40	4,142,115	-0.46(-1.73%)
Dec 08, 2008	27.63	27.63	26.69	26.86	5,351,819	+0.08(+0.28%)
Dec 05, 2008	25.60	26.86	25.59	26.79	6,220,801	+1.16(+4.53%)
Dec 04, 2008	26.09	26.39	25.37	25.63	3,666,483	-0.65(-2.46%)
Dec 03, 2008	25.72	26.30	25.28	26.27	4,008,729	+0.31(+1.21%)
Dec 02, 2008	25.97	26.22	25.31	25.96	6,743,112	+0.31(+1.22%)

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.

Kellogg Co (NY: K )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Kellogg Co (NY: K )

Historical Prices

Sections

Services

The Evening Leader