Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	25.97	26.24	25.73	25.91	3,078,341	-0.06(-0.22%)
Apr 29, 2009	25.88	26.21	25.78	25.96	1,669,966	+0.19(+0.72%)
Apr 28, 2009	25.43	26.31	25.43	25.78	3,402,707	+0.07(+0.28%)
Apr 27, 2009	25.74	26.27	25.63	25.70	2,192,088	-0.23(-0.88%)
Apr 24, 2009	26.97	26.97	25.85	25.93	2,078,694	-0.91(-3.39%)
Apr 23, 2009	26.88	27.12	26.29	26.84	4,290,608	+1.00(+3.85%)
Apr 22, 2009	25.45	26.24	25.41	25.85	3,245,569	+0.34(+1.35%)
Apr 21, 2009	25.60	25.91	25.38	25.50	3,252,965	-0.19(-0.73%)
Apr 20, 2009	25.36	25.91	25.36	25.69	3,429,214	+0.00(+0.00%)
Apr 17, 2009	25.91	26.01	25.58	25.69	3,027,011	-0.11(-0.42%)
Apr 16, 2009	25.81	25.92	25.30	25.80	1,655,404	+0.07(+0.28%)
Apr 15, 2009	25.35	25.81	25.23	25.73	1,078,488	+0.24(+0.93%)
Apr 14, 2009	25.57	25.60	25.19	25.49	1,035,324	-0.38(-1.47%)
Apr 13, 2009	26.11	26.21	25.72	25.87	1,250,677	-0.35(-1.34%)
Apr 09, 2009	26.09	26.26	25.90	26.22	1,710,956	+0.29(+1.13%)
Apr 08, 2009	25.45	26.00	24.94	25.93	1,831,494	+0.65(+2.58%)
Apr 07, 2009	25.45	25.63	25.15	25.27	1,415,363	-0.49(-1.92%)
Apr 06, 2009	25.77	25.98	25.55	25.77	1,536,583	-0.14(-0.53%)
Apr 03, 2009	25.50	25.92	25.29	25.91	1,912,577	+0.37(+1.46%)
Apr 02, 2009	25.67	25.81	25.40	25.53	1,543,490	+0.21(+0.82%)
Apr 01, 2009	24.70	25.39	24.52	25.33	1,612,180	+0.42(+1.67%)
Mar 31, 2009	25.12	25.18	24.44	24.91	2,003,567	+0.01(+0.03%)
Mar 30, 2009	24.63	24.99	24.59	24.90	1,770,879	-0.26(-1.03%)
Mar 26, 2009	25.10	25.22	24.55	25.16	2,477,942	+0.09(+0.37%)
Mar 25, 2009	24.91	25.11	24.44	25.07	3,813,458	-0.32(-1.24%)
Mar 24, 2009	25.96	26.00	25.27	25.38	2,047,358	-0.58(-2.24%)
Mar 23, 2009	25.33	25.96	25.33	25.96	2,493,032	+0.92(+3.69%)
Mar 20, 2009	25.05	25.48	25.02	25.04	2,718,690	-0.01(-0.03%)
Mar 19, 2009	25.20	25.40	24.73	25.05	2,112,912	-0.19(-0.74%)
Mar 18, 2009	25.05	25.55	24.67	25.23	3,079,090	+0.11(+0.46%)
Mar 17, 2009	23.83	25.17	23.62	25.12	4,792,398	+1.25(+5.26%)
Mar 16, 2009	23.98	24.16	23.68	23.86	2,490,956	+0.06(+0.24%)
Mar 13, 2009	23.21	23.86	23.05	23.81	0	+0.72(+3.14%)
Mar 12, 2009	22.18	23.12	22.18	23.08	2,356,749	+0.90(+4.07%)
Mar 11, 2009	22.54	22.62	22.15	22.18	3,256,594	+0.14(+0.62%)
Mar 10, 2009	22.49	22.62	21.70	22.04	5,090,755	-0.11(-0.49%)
Mar 09, 2009	22.58	23.15	22.12	22.15	4,918,447	-0.78(-3.41%)
Mar 06, 2009	22.69	23.00	22.49	22.93	0	+0.36(+1.59%)
Mar 05, 2009	23.86	23.86	22.35	22.57	4,084,539	-1.38(-5.78%)
Mar 04, 2009	23.96	24.21	23.51	23.96	1,987,927	-0.07(-0.30%)
Mar 02, 2009	23.83	24.41	23.65	24.03	2,820,287	-0.12(-0.50%)
Feb 27, 2009	23.65	24.48	23.65	24.15	0	+0.21(+0.87%)
Feb 26, 2009	24.69	24.77	23.93	23.94	3,418,000	-0.53(-2.17%)
Feb 25, 2009	24.34	24.82	24.21	24.47	4,889,782	+0.01(+0.03%)
Feb 24, 2009	24.29	24.54	24.08	24.46	2,509,248	+0.29(+1.22%)
Feb 23, 2009	24.98	24.98	24.09	24.17	2,177,529	-0.66(-2.66%)
Feb 20, 2009	24.73	25.34	24.59	24.83	0	-0.28(-1.11%)
Feb 19, 2009	25.15	25.58	24.52	25.11	1,650,184	+0.17(+0.69%)
Feb 18, 2009	25.24	25.24	24.72	24.94	2,208,031	-0.07(-0.29%)
Feb 17, 2009	25.73	25.73	24.91	25.01	3,268,620	-1.42(-5.37%)
Feb 13, 2009	26.26	26.64	26.03	26.43	4,267,447	+0.24(+0.90%)
Feb 12, 2009	25.50	26.19	25.13	26.19	2,512,720	+0.42(+1.61%)
Feb 11, 2009	25.72	25.88	25.09	25.78	1,556,875	+0.11(+0.45%)
Feb 10, 2009	26.18	26.31	25.55	25.66	1,946,401	-0.65(-2.45%)
Feb 09, 2009	26.83	26.95	26.08	26.31	2,871,609	-0.56(-2.08%)
Feb 06, 2009	26.11	26.94	26.00	26.87	4,071,340	+0.72(+2.77%)
Feb 05, 2009	26.03	26.27	25.87	26.14	2,501,792	+0.01(+0.03%)
Feb 04, 2009	26.53	26.67	25.89	26.14	2,456,749	-0.39(-1.46%)
Feb 03, 2009	26.14	26.75	25.93	26.52	5,246,446	+0.37(+1.40%)
Feb 02, 2009	26.52	26.52	25.83	26.16	2,335,369	-0.57(-2.12%)
Jan 30, 2009	27.00	27.40	26.47	26.72	0	-0.40(-1.48%)
Jan 29, 2009	26.70	27.35	26.68	27.12	2,553,128	+0.35(+1.31%)
Jan 28, 2009	27.00	27.23	26.64	26.77	3,452,741	-0.09(-0.35%)
Jan 27, 2009	25.81	26.99	25.79	26.87	4,579,640	+1.71(+6.78%)
Jan 26, 2009	25.08	25.34	25.02	25.16	3,043,037	+0.11(+0.46%)
Jan 23, 2009	24.89	25.20	24.80	25.05	2,336,964	-0.08(-0.31%)
Jan 22, 2009	24.92	25.27	24.62	25.12	3,113,751	+0.84(+3.45%)
Jan 21, 2009	24.62	24.62	23.87	24.29	1,887,813	+0.00(+0.00%)
Jan 20, 2009	25.03	25.36	24.24	24.29	1,680,560	-0.82(-3.28%)
Jan 16, 2009	24.93	25.45	24.84	25.11	1,471,206	+0.42(+1.68%)
Jan 15, 2009	24.42	24.69	24.01	24.69	1,276,478	+0.24(+1.00%)
Jan 14, 2009	24.78	24.95	24.23	24.45	1,198,871	-0.54(-2.18%)
Jan 13, 2009	25.00	25.18	24.76	25.00	1,339,856	+0.00(+0.00%)
Jan 12, 2009	24.59	25.10	24.39	25.00	1,212,706	+0.32(+1.31%)
Jan 09, 2009	25.18	25.18	24.66	24.67	1,124,807	-0.52(-2.05%)
Jan 08, 2009	25.25	25.33	24.94	25.19	1,403,355	-0.20(-0.79%)
Jan 07, 2009	25.43	25.74	25.30	25.39	1,093,960	-0.39(-1.53%)
Jan 06, 2009	25.53	25.86	25.21	25.78	2,018,511	+0.34(+1.35%)
Jan 05, 2009	25.59	25.81	25.24	25.44	1,921,264	-0.23(-0.89%)
Jan 02, 2009	25.17	25.81	24.84	25.67	0	+0.77(+3.08%)
Jan 01, 2009	25.38	25.39	24.90	24.90	0	+0.00(+0.00%)
Dec 31, 2008	25.38	25.39	24.90	24.90	2,047,034	-0.43(-1.70%)
Dec 30, 2008	24.77	25.33	24.77	25.33	1,212,795	+0.67(+2.73%)
Dec 29, 2008	24.97	24.97	24.38	24.66	1,713,912	-0.35(-1.40%)
Dec 26, 2008	25.10	25.33	24.86	25.01	615,956	-0.11(-0.46%)
Dec 24, 2008	25.07	25.35	25.05	25.12	378,206	+0.10(+0.40%)
Dec 23, 2008	25.33	25.58	24.92	25.02	893,153	-0.11(-0.46%)
Dec 22, 2008	25.07	25.52	24.74	25.14	1,300,092	+0.01(+0.03%)
Dec 19, 2008	25.53	25.78	25.11	25.13	1,887,061	-0.30(-1.18%)
Dec 18, 2008	26.16	26.50	25.29	25.43	2,427,563	-0.47(-1.83%)
Dec 17, 2008	25.81	26.26	25.78	25.91	1,488,212	-0.39(-1.47%)
Dec 16, 2008	25.72	26.29	25.32	26.29	1,724,630	+0.93(+3.67%)
Dec 15, 2008	25.73	25.77	25.12	25.36	1,586,698	-0.20(-0.79%)
Dec 12, 2008	24.69	25.77	24.69	25.56	1,768,256	+0.30(+1.19%)
Dec 11, 2008	25.25	25.88	25.21	25.26	1,319,916	-0.26(-1.01%)
Dec 10, 2008	25.08	25.58	24.97	25.52	1,622,478	+0.47(+1.86%)
Dec 09, 2008	24.87	25.45	24.87	25.05	1,714,487	-0.32(-1.27%)
Dec 08, 2008	25.22	25.57	24.87	25.38	1,736,816	+0.55(+2.22%)
Dec 05, 2008	24.47	24.82	23.83	24.82	2,024,886	+0.14(+0.58%)
Dec 04, 2008	25.12	25.53	24.44	24.68	1,694,746	-0.67(-2.63%)
Dec 03, 2008	24.96	25.38	24.67	25.35	1,941,630	+0.09(+0.37%)
Dec 02, 2008	24.94	25.25	24.49	25.25	2,003,048	+0.72(+2.92%)
Dec 01, 2008	25.22	25.65	24.53	24.54	1,818,600	-1.27(-4.92%)
Nov 28, 2008	24.92	25.86	24.89	25.81	1,035,366	+0.85(+3.39%)
Nov 26, 2008	24.65	24.98	24.00	24.96	2,075,795	-0.07(-0.29%)
Nov 25, 2008	26.31	26.31	24.14	25.03	2,406,174	-0.88(-3.40%)
Nov 24, 2008	25.16	26.19	24.62	25.91	1,925,482	+1.05(+4.21%)
Nov 21, 2008	23.85	24.87	23.01	24.87	2,940,566	+1.35(+5.73%)
Nov 20, 2008	24.06	24.95	23.43	23.52	2,490,074	-0.70(-2.87%)
Nov 19, 2008	24.82	25.50	24.20	24.21	1,729,973	-0.66(-2.65%)
Nov 18, 2008	24.23	25.26	24.04	24.87	2,248,387	+0.28(+1.14%)
Nov 17, 2008	25.57	25.68	24.59	24.59	2,015,895	-1.18(-4.59%)
Nov 14, 2008	25.91	26.79	25.73	25.78	0	-0.56(-2.12%)
Nov 13, 2008	25.10	26.34	24.44	26.34	2,486,373	+1.33(+5.33%)
Nov 12, 2008	25.27	25.67	24.94	25.00	1,758,054	-0.57(-2.24%)
Nov 11, 2008	25.86	26.10	25.29	25.58	1,182,066	-0.45(-1.74%)
Nov 10, 2008	26.49	26.87	25.65	26.03	1,136,683	-0.14(-0.55%)
Nov 07, 2008	25.50	26.17	25.27	26.17	1,393,387	+0.88(+3.49%)
Nov 06, 2008	26.16	26.59	25.17	25.29	1,489,783	-0.98(-3.74%)
Nov 05, 2008	27.17	27.17	26.16	26.27	1,500,874	-1.13(-4.13%)
Nov 04, 2008	27.45	27.78	26.98	27.40	2,043,170	+0.33(+1.22%)
Nov 03, 2008	26.58	27.12	26.26	27.07	1,353,278	+0.38(+1.42%)
Oct 31, 2008	26.24	27.02	26.24	26.69	1,946,372	+0.35(+1.33%)
Oct 30, 2008	25.96	26.52	25.82	26.34	1,635,147	+0.95(+3.73%)
Oct 29, 2008	25.76	26.26	25.25	25.40	2,544,870	-0.38(-1.47%)
Oct 28, 2008	24.10	25.78	23.78	25.78	3,044,775	+2.08(+8.77%)
Oct 27, 2008	23.86	24.29	23.65	23.70	2,254,502	-0.38(-1.58%)
Oct 24, 2008	24.01	24.92	23.76	24.08	2,881,294	-1.35(-5.33%)
Oct 23, 2008	24.97	25.86	24.56	25.43	2,509,328	+0.47(+1.87%)
Oct 22, 2008	25.66	25.93	24.49	24.97	2,223,028	-0.76(-2.95%)
Oct 21, 2008	25.33	26.30	25.23	25.73	1,912,779	+0.17(+0.67%)
Oct 20, 2008	25.53	25.72	24.92	25.55	2,248,912	+0.32(+1.28%)
Oct 17, 2008	24.79	25.88	24.30	25.23	2,453,701	-0.03(-0.11%)
Oct 16, 2008	25.02	25.60	23.79	25.26	5,378,572	+1.63(+6.89%)
Oct 15, 2008	24.93	24.93	23.63	23.63	3,923,051	-1.23(-4.93%)
Oct 14, 2008	26.46	26.89	24.38	24.86	3,374,060	-0.84(-3.26%)
Oct 13, 2008	25.42	25.70	24.63	25.70	3,198,546	+0.97(+3.91%)
Oct 10, 2008	24.16	25.87	23.63	24.73	0	-0.25(-1.00%)
Oct 09, 2008	27.06	27.14	24.95	24.98	3,258,197	-1.69(-6.34%)
Oct 08, 2008	26.94	27.32	26.42	26.67	3,876,007	-0.21(-0.80%)
Oct 07, 2008	27.13	27.45	26.62	26.89	3,228,311	+0.22(+0.83%)
Oct 06, 2008	27.46	27.86	26.54	26.67	3,458,536	-1.26(-4.52%)
Oct 03, 2008	28.17	28.54	27.83	27.93	0	+0.00(+0.00%)
Oct 02, 2008	28.54	28.63	27.76	27.93	2,423,202	-0.75(-2.60%)
Oct 01, 2008	28.25	29.07	27.90	28.67	2,041,671	+0.33(+1.16%)
Sep 30, 2008	28.09	28.79	27.83	28.34	2,273,161	+0.38(+1.36%)
Sep 29, 2008	29.09	29.28	27.91	27.96	3,582,726	-1.47(-4.99%)
Sep 26, 2008	29.17	29.70	28.74	29.43	0	-0.06(-0.22%)
Sep 25, 2008	29.30	29.96	29.01	29.50	2,295,973	+0.47(+1.60%)
Sep 24, 2008	29.86	29.86	28.30	29.03	4,011,347	-0.82(-2.76%)
Sep 23, 2008	30.25	31.48	29.73	29.86	4,825,612	-0.61(-2.00%)
Sep 22, 2008	29.22	31.77	29.07	30.46	7,617,472	+1.29(+4.42%)
Sep 19, 2008	31.10	31.10	28.60	29.17	0	-1.03(-3.39%)
Sep 18, 2008	28.82	30.68	28.64	30.20	4,777,818	+1.64(+5.75%)
Sep 17, 2008	28.44	29.55	27.20	28.56	4,209,426	-0.25(-0.87%)
Sep 16, 2008	27.96	28.89	27.96	28.81	2,284,953	+0.49(+1.75%)
Sep 15, 2008	28.95	29.02	28.01	28.31	4,736,084	-1.14(-3.87%)
Sep 12, 2008	28.92	29.60	28.59	29.45	4,860,517	+0.40(+1.38%)
Sep 11, 2008	27.11	29.14	27.11	29.05	4,804,059	+1.37(+4.95%)
Sep 10, 2008	27.93	28.06	27.32	27.68	3,592,752	+0.04(+0.13%)
Sep 09, 2008	27.99	28.44	27.65	27.65	2,597,645	-0.26(-0.92%)
Sep 08, 2008	27.17	27.91	27.17	27.91	2,273,632	+0.87(+3.21%)
Sep 05, 2008	26.06	27.10	26.06	27.04	0	+0.93(+3.57%)
Sep 04, 2008	26.22	26.69	26.06	26.11	1,946,442	-0.29(-1.11%)
Sep 03, 2008	26.35	26.57	26.25	26.40	1,767,225	+0.05(+0.19%)
Sep 02, 2008	26.14	26.87	26.14	26.35	1,650,022	+0.48(+1.86%)
Aug 29, 2008	26.09	26.19	25.84	25.87	0	-0.33(-1.26%)
Aug 28, 2008	26.27	26.43	26.02	26.20	1,668,087	+0.04(+0.14%)
Aug 27, 2008	25.80	26.28	25.80	26.16	1,669,814	+0.19(+0.75%)
Aug 26, 2008	26.08	26.31	25.81	25.97	1,851,296	-0.27(-1.01%)
Aug 25, 2008	26.78	26.88	26.17	26.24	1,613,187	-0.60(-2.24%)
Aug 22, 2008	26.88	26.96	26.69	26.84	0	+0.10(+0.38%)
Aug 21, 2008	26.94	26.95	26.49	26.74	2,557,745	-0.42(-1.56%)
Aug 20, 2008	27.09	27.25	26.81	27.16	2,552,607	+0.07(+0.26%)
Aug 19, 2008	26.95	27.17	26.76	27.09	4,034,135	+0.06(+0.21%)
Aug 18, 2008	26.89	27.77	26.74	27.03	8,308,445	-2.80(-9.39%)
Aug 15, 2008	29.53	30.02	29.53	29.83	2,098,897	+0.31(+1.04%)
Aug 14, 2008	29.13	29.78	28.92	29.53	1,170,494	+0.29(+1.01%)
Aug 13, 2008	29.10	29.50	28.94	29.23	1,647,635	-0.05(-0.17%)
Aug 12, 2008	29.55	29.74	29.14	29.28	2,326,387	-0.35(-1.19%)
Aug 11, 2008	29.01	29.77	28.69	29.63	3,808,978	+0.54(+1.87%)
Aug 08, 2008	28.89	29.09	28.49	29.09	3,113,422	+0.07(+0.25%)
Aug 07, 2008	28.62	29.63	28.00	29.02	5,740,334	+0.18(+0.62%)
Aug 06, 2008	26.92	29.12	26.68	28.84	6,186,151	+1.89(+6.99%)
Aug 05, 2008	26.69	26.95	26.52	26.95	1,179,009	+0.52(+1.95%)
Aug 04, 2008	26.08	26.56	26.08	26.44	1,105,368	+0.31(+1.18%)
Aug 01, 2008	26.45	26.45	25.73	26.13	1,004,118	-0.23(-0.87%)
Jul 31, 2008	26.39	26.48	26.06	26.36	1,771,083	-0.14(-0.51%)
Jul 30, 2008	26.46	26.61	26.17	26.49	1,379,669	+0.14(+0.54%)
Jul 29, 2008	26.35	26.44	25.85	26.35	1,855,243	+0.53(+2.05%)
Jul 28, 2008	25.93	26.04	25.76	25.82	1,313,447	-0.22(-0.85%)
Jul 25, 2008	26.08	26.38	25.94	26.04	1,758,160	+0.07(+0.28%)
Jul 24, 2008	26.41	26.68	25.88	25.97	2,055,923	-0.44(-1.68%)
Jul 23, 2008	25.48	26.48	25.32	26.41	3,305,197	+1.36(+5.44%)
Jul 22, 2008	24.68	25.09	24.54	25.05	1,237,418	+0.38(+1.54%)
Jul 21, 2008	25.19	25.19	24.44	24.67	1,500,769	-0.42(-1.66%)
Jul 18, 2008	25.17	25.17	24.60	25.09	2,031,765	+0.12(+0.49%)
Jul 17, 2008	24.46	25.09	24.16	24.97	2,911,811	+0.58(+2.38%)
Jul 16, 2008	23.92	24.52	23.92	24.39	2,239,760	+0.42(+1.73%)
Jul 15, 2008	24.16	24.34	23.73	23.97	2,276,390	-0.37(-1.53%)
Jul 14, 2008	24.09	24.52	24.01	24.34	1,680,760	+0.32(+1.34%)
Jul 11, 2008	23.88	24.21	23.78	24.02	1,544,623	-0.11(-0.45%)
Jul 10, 2008	24.14	24.16	23.86	24.13	1,373,539	+0.04(+0.15%)
Jul 09, 2008	24.14	24.40	24.01	24.09	1,374,286	-0.11(-0.44%)
Jul 08, 2008	23.92	24.22	23.78	24.20	1,841,438	+0.26(+1.08%)
Jul 07, 2008	23.61	24.13	23.56	23.94	2,455,365	+0.38(+1.61%)
Jul 04, 2008	23.52	23.76	23.43	23.56	1,267,689	+0.00(+0.00%)
Jul 03, 2008	23.52	23.76	23.43	23.56	1,267,689	+0.14(+0.58%)
Jul 02, 2008	23.50	23.52	23.27	23.43	1,747,283	+0.01(+0.06%)
Jul 01, 2008	23.51	23.51	23.16	23.41	1,777,358	-0.09(-0.37%)
Jun 30, 2008	23.38	23.76	23.27	23.50	1,830,053	+0.21(+0.92%)
Jun 27, 2008	23.67	23.67	23.28	23.28	2,375,642	-0.29(-1.25%)
Jun 26, 2008	23.82	23.88	23.58	23.58	1,852,498	-0.46(-1.91%)
Jun 25, 2008	24.01	24.24	23.86	24.03	1,938,187	+0.16(+0.66%)
Jun 24, 2008	23.87	24.00	23.66	23.88	1,704,120	-0.09(-0.39%)
Jun 23, 2008	24.18	24.36	23.91	23.97	2,337,120	-0.22(-0.92%)
Jun 20, 2008	24.57	24.73	24.13	24.19	3,713,512	-0.47(-1.89%)
Jun 19, 2008	24.54	24.89	24.54	24.66	2,505,901	-0.05(-0.20%)
Jun 18, 2008	25.16	25.49	24.61	24.71	4,133,280	-0.49(-1.93%)
Jun 17, 2008	26.16	26.19	25.19	25.20	5,027,019	-0.52(-2.01%)
Jun 16, 2008	27.35	27.35	25.58	25.71	6,153,714	-1.76(-6.42%)
Jun 13, 2008	26.82	27.48	26.56	27.48	2,410,813	+0.85(+3.18%)
Jun 12, 2008	26.78	27.00	26.49	26.63	1,329,082	+0.10(+0.38%)
Jun 11, 2008	26.82	27.19	26.53	26.53	1,926,554	-0.44(-1.62%)
Jun 10, 2008	26.89	27.31	26.66	26.97	1,655,236	+0.22(+0.83%)
Jun 09, 2008	26.86	27.15	26.58	26.74	1,682,160	-0.11(-0.40%)
Jun 06, 2008	27.38	27.45	26.85	26.85	1,855,960	-0.81(-2.93%)
Jun 05, 2008	27.85	27.92	27.36	27.66	2,267,374	-0.01(-0.03%)
Jun 04, 2008	27.52	27.81	27.40	27.67	1,587,652	+0.18(+0.65%)
Jun 03, 2008	27.53	27.83	27.38	27.49	2,829,787	-0.41(-1.46%)
Jun 02, 2008	27.96	27.99	27.53	27.90	3,014,863	-0.19(-0.69%)
May 30, 2008	28.64	28.82	28.00	28.09	4,727,293	-0.75(-2.59%)
May 29, 2008	27.93	29.21	27.60	28.84	6,012,654	+1.00(+3.58%)
May 28, 2008	28.46	28.67	27.56	27.84	5,045,787	-0.78(-2.73%)
May 27, 2008	26.13	28.87	26.12	28.62	11,675,937	+2.45(+9.37%)
May 26, 2008	26.37	26.37	25.93	26.17	0	+0.00(+0.00%)
May 23, 2008	26.37	26.37	25.93	26.17	1,559,851	-0.23(-0.87%)
May 22, 2008	26.08	26.45	25.98	26.40	1,055,935	+0.33(+1.26%)
May 21, 2008	26.67	26.67	26.06	26.07	1,325,640	-0.61(-2.28%)
May 20, 2008	26.94	26.96	26.53	26.68	1,073,356	-0.31(-1.14%)
May 19, 2008	26.82	27.22	26.71	26.99	1,368,244	+0.13(+0.48%)
May 16, 2008	26.86	26.95	26.55	26.86	1,342,473	+0.10(+0.38%)
May 15, 2008	26.70	26.89	26.54	26.76	1,695,422	+0.05(+0.19%)
May 14, 2008	26.74	26.88	26.59	26.71	1,359,825	+0.01(+0.05%)
May 13, 2008	26.68	26.87	26.54	26.69	1,009,079	+0.03(+0.11%)
May 12, 2008	26.59	26.69	26.44	26.67	1,131,244	+0.15(+0.57%)
May 09, 2008	26.75	26.77	26.31	26.52	1,220,843	-0.39(-1.46%)
May 08, 2008	26.97	27.17	26.68	26.91	3,585,215	-0.34(-1.24%)
May 07, 2008	27.53	27.58	27.21	27.25	1,615,347	-0.22(-0.78%)
May 06, 2008	27.44	27.55	27.06	27.46	1,499,751	+0.06(+0.24%)
May 05, 2008	27.31	27.52	27.12	27.40	1,288,956	+0.04(+0.13%)
May 02, 2008	27.67	27.78	27.20	27.36	1,899,289	-0.11(-0.39%)

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.

Hershey Co (NY: HSY )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Hershey Co (NY: HSY )

Historical Prices

Sections

Services

Newport Daily Express