Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.18	18.59	16.93	17.73	0	-0.12(-0.66%)
Feb 26, 2009	18.92	18.92	17.75	17.84	3,423,620	-0.51(-2.75%)
Feb 25, 2009	17.90	18.75	17.38	18.35	3,794,723	+0.37(+2.06%)
Feb 24, 2009	17.64	18.08	16.82	17.98	4,313,265	+0.60(+3.43%)
Feb 23, 2009	18.70	18.85	17.34	17.38	3,614,810	-1.08(-5.86%)
Feb 20, 2009	19.24	19.39	17.98	18.47	2,928,141	-1.05(-5.36%)
Feb 19, 2009	20.05	20.26	19.31	19.51	2,667,379	-0.17(-0.87%)
Feb 18, 2009	21.59	21.89	19.65	19.68	3,748,952	-1.68(-7.85%)
Feb 17, 2009	22.24	22.33	21.30	21.36	2,739,605	-1.89(-8.15%)
Feb 13, 2009	22.72	23.80	22.59	23.26	1,832,290	+0.62(+2.75%)
Feb 12, 2009	21.50	22.63	21.18	22.63	2,964,084	+0.70(+3.21%)
Feb 11, 2009	22.96	23.34	21.48	21.93	2,759,448	-1.16(-5.04%)
Feb 10, 2009	25.58	25.58	22.84	23.09	3,139,789	-2.36(-9.28%)
Feb 09, 2009	25.35	26.13	25.13	25.46	1,337,015	+0.41(+1.66%)
Feb 06, 2009	23.99	25.08	23.75	25.04	1,346,027	+0.52(+2.13%)
Feb 05, 2009	23.28	24.63	23.10	24.52	1,181,150	+1.02(+4.34%)
Feb 04, 2009	22.64	24.07	22.32	23.50	2,036,357	+1.08(+4.83%)
Feb 03, 2009	22.48	22.63	21.76	22.42	1,852,265	+0.03(+0.12%)
Feb 02, 2009	21.97	22.85	21.77	22.39	2,266,806	-0.02(-0.08%)
Jan 30, 2009	23.47	23.47	22.24	22.41	0	-0.60(-2.59%)
Jan 29, 2009	23.33	23.45	22.54	23.00	1,458,135	-0.90(-3.77%)
Jan 28, 2009	23.50	23.98	23.01	23.91	2,038,937	+0.81(+3.52%)
Jan 27, 2009	23.65	23.71	22.53	23.09	1,490,882	-0.57(-2.40%)
Jan 26, 2009	22.89	24.07	22.75	23.66	1,803,397	+0.89(+3.92%)
Jan 23, 2009	21.28	23.16	21.02	22.77	1,290,826	+0.87(+3.95%)
Jan 22, 2009	22.06	22.46	21.26	21.90	1,809,638	-0.88(-3.84%)
Jan 21, 2009	21.07	22.88	20.95	22.78	2,546,010	+2.02(+9.73%)
Jan 20, 2009	21.65	21.87	20.51	20.76	2,369,725	-1.33(-6.00%)
Jan 16, 2009	23.27	23.82	21.34	22.08	2,598,989	-0.69(-3.05%)
Jan 15, 2009	22.42	22.82	21.15	22.78	2,346,523	+0.22(+0.96%)
Jan 14, 2009	23.73	23.73	21.81	22.56	1,511,696	-1.23(-5.16%)
Jan 13, 2009	23.27	24.07	22.99	23.79	1,400,006	+0.42(+1.81%)
Jan 12, 2009	23.96	24.22	23.06	23.36	1,399,676	-1.27(-5.16%)
Jan 09, 2009	25.70	25.94	24.25	24.64	1,331,848	-1.06(-4.14%)
Jan 08, 2009	25.48	25.94	25.08	25.70	1,876,865	+0.03(+0.11%)
Jan 07, 2009	26.39	26.61	25.16	25.67	1,552,433	-1.52(-5.61%)
Jan 06, 2009	26.96	27.84	26.68	27.20	1,917,332	+0.68(+2.55%)
Jan 05, 2009	25.85	27.27	25.57	26.52	1,485,291	+0.51(+1.98%)
Jan 02, 2009	24.52	26.07	24.52	26.01	0	+1.85(+7.66%)
Jan 01, 2009	23.79	24.38	23.44	24.16	0	+0.00(+0.00%)
Dec 31, 2008	23.79	24.38	23.44	24.16	1,132,246	+0.23(+0.94%)
Dec 30, 2008	23.29	24.02	22.78	23.93	850,382	+0.63(+2.71%)
Dec 29, 2008	23.24	23.65	22.55	23.30	945,667	+0.32(+1.41%)
Dec 26, 2008	22.53	23.03	22.15	22.98	405,926	+0.58(+2.58%)
Dec 24, 2008	22.36	22.57	21.77	22.40	557,813	-0.24(-1.08%)
Dec 23, 2008	22.90	23.33	22.40	22.64	1,082,253	-0.12(-0.52%)
Dec 22, 2008	23.38	23.75	22.21	22.76	2,182,495	-0.60(-2.55%)
Dec 19, 2008	23.49	24.39	23.15	23.36	1,689,693	-0.05(-0.23%)
Dec 18, 2008	24.92	25.73	23.12	23.41	1,510,449	-1.81(-7.19%)
Dec 17, 2008	25.39	26.70	25.03	25.22	1,626,151	-0.55(-2.14%)
Dec 16, 2008	24.53	25.79	24.14	25.77	1,880,311	+1.32(+5.39%)
Dec 15, 2008	24.90	25.44	23.98	24.46	1,853,816	+0.16(+0.67%)
Dec 12, 2008	23.31	24.62	22.92	24.29	1,662,667	+0.21(+0.86%)
Dec 11, 2008	25.17	25.95	23.57	24.09	1,886,195	-0.86(-3.44%)
Dec 10, 2008	24.36	25.49	24.31	24.94	1,524,124	+1.08(+4.54%)
Dec 09, 2008	23.43	24.90	22.70	23.86	1,716,909	+0.14(+0.57%)
Dec 08, 2008	22.51	24.19	22.51	23.73	1,640,935	+2.29(+10.69%)
Dec 05, 2008	20.96	21.69	20.19	21.43	2,028,043	+0.04(+0.17%)
Dec 04, 2008	22.84	23.46	20.97	21.40	2,099,562	-2.03(-8.66%)
Dec 03, 2008	22.62	23.72	22.32	23.43	1,002,475	+0.38(+1.64%)
Dec 02, 2008	24.42	24.42	22.12	23.05	1,673,790	+0.21(+0.91%)
Dec 01, 2008	24.19	24.56	22.82	22.84	2,853,723	-2.75(-10.75%)
Nov 28, 2008	25.03	25.63	23.55	25.59	995,723	-0.36(-1.39%)
Nov 26, 2008	24.31	25.98	24.13	25.95	1,359,437	+1.56(+6.40%)
Nov 25, 2008	24.27	24.60	22.87	24.39	2,068,420	+0.80(+3.40%)
Nov 24, 2008	23.23	24.56	22.91	23.59	2,692,177	+0.83(+3.65%)
Nov 21, 2008	21.03	22.90	20.75	22.76	2,801,252	+2.30(+11.24%)
Nov 20, 2008	23.04	23.25	20.41	20.46	2,879,877	-2.90(-12.43%)
Nov 19, 2008	24.21	24.95	23.11	23.36	1,841,105	-1.07(-4.39%)
Nov 18, 2008	25.23	25.40	23.52	24.44	2,596,606	-0.60(-2.38%)
Nov 17, 2008	25.01	25.86	24.66	25.03	1,844,458	+0.00(+0.00%)
Nov 14, 2008	25.54	27.00	23.58	25.03	2,530,456	-2.17(-7.99%)
Nov 13, 2008	26.59	27.21	24.76	27.21	2,782,300	+1.32(+5.09%)
Nov 12, 2008	27.14	27.25	25.82	25.89	2,418,474	-1.93(-6.94%)
Nov 11, 2008	28.46	29.07	27.54	27.82	2,141,709	-1.85(-6.23%)
Nov 10, 2008	31.12	31.38	28.66	29.67	1,660,760	-0.70(-2.32%)
Nov 07, 2008	30.00	30.82	29.28	30.37	886,303	+0.67(+2.25%)
Nov 06, 2008	31.42	32.09	28.70	29.71	2,021,398	-2.04(-6.42%)
Nov 05, 2008	33.67	34.78	31.66	31.75	1,780,565	-3.21(-9.19%)
Nov 04, 2008	33.37	35.77	31.12	34.96	1,592,036	+1.12(+3.31%)
Nov 03, 2008	35.79	36.17	32.93	33.84	1,158,514	-2.66(-7.29%)
Oct 31, 2008	35.08	37.74	34.41	36.50	1,118,188	+0.58(+1.61%)
Oct 30, 2008	34.48	36.68	33.66	35.92	984,702	+2.25(+6.67%)
Oct 29, 2008	32.24	35.63	32.17	33.68	1,670,207	+1.80(+5.66%)
Oct 28, 2008	29.76	31.87	28.37	31.87	1,225,133	+3.09(+10.75%)
Oct 27, 2008	29.75	31.15	28.78	28.78	1,178,198	-2.27(-7.32%)
Oct 24, 2008	27.60	31.79	27.60	31.05	1,259,547	-0.83(-2.60%)
Oct 23, 2008	32.40	33.44	29.77	31.88	1,421,715	+0.18(+0.57%)
Oct 22, 2008	33.96	34.70	30.72	31.70	1,765,618	-4.60(-12.67%)
Oct 21, 2008	36.06	38.20	35.07	36.30	1,908,337	-0.91(-2.45%)
Oct 20, 2008	33.32	37.36	32.53	37.21	1,474,106	+4.96(+15.38%)
Oct 17, 2008	30.83	35.49	30.08	32.25	1,709,258	+0.60(+1.91%)
Oct 16, 2008	30.18	31.84	28.19	31.65	2,375,861	+1.66(+5.54%)
Oct 15, 2008	34.05	34.05	29.86	29.99	1,692,171	-5.86(-16.36%)
Oct 14, 2008	37.57	39.72	34.88	35.85	2,003,325	-0.23(-0.65%)
Oct 13, 2008	31.31	36.69	30.85	36.08	1,858,962	+6.62(+22.47%)
Oct 10, 2008	31.11	32.80	27.54	29.46	3,485,681	-3.34(-10.18%)
Oct 09, 2008	36.63	37.89	32.72	32.80	3,436,061	-3.26(-9.03%)
Oct 08, 2008	34.48	37.81	32.63	36.06	2,668,046	+0.65(+1.83%)
Oct 07, 2008	38.99	38.99	35.24	35.41	2,320,082	-1.77(-4.76%)
Oct 06, 2008	36.43	37.70	32.76	37.18	2,638,173	-0.93(-2.44%)
Oct 03, 2008	38.68	41.15	37.67	38.11	1,726,984	-0.43(-1.12%)
Oct 02, 2008	42.85	43.18	38.23	38.54	1,309,646	-4.80(-11.07%)
Oct 01, 2008	43.79	44.15	41.83	43.34	1,311,559	-0.78(-1.78%)
Sep 30, 2008	40.38	44.35	39.97	44.12	2,118,114	+4.47(+11.29%)
Sep 29, 2008	43.35	44.26	38.66	39.65	1,650,006	-5.31(-11.82%)
Sep 26, 2008	45.19	45.23	43.29	44.96	0	-1.24(-2.69%)
Sep 25, 2008	45.21	46.43	44.78	46.21	1,226,200	+1.25(+2.79%)
Sep 24, 2008	45.65	46.56	44.65	44.95	1,233,629	-0.42(-0.91%)
Sep 23, 2008	46.33	47.22	44.65	45.37	1,111,870	-0.96(-2.06%)
Sep 22, 2008	48.70	48.70	46.25	46.32	1,253,343	-1.46(-3.06%)
Sep 19, 2008	46.58	48.21	45.84	47.78	0	+3.52(+7.95%)
Sep 18, 2008	43.18	44.74	41.33	44.27	1,867,025	+1.71(+4.01%)
Sep 17, 2008	41.94	44.70	40.87	42.56	2,425,646	+0.10(+0.23%)
Sep 16, 2008	40.42	42.68	39.57	42.46	1,951,003	+1.06(+2.55%)
Sep 15, 2008	41.44	43.43	40.88	41.41	2,182,767	-3.37(-7.53%)
Sep 12, 2008	42.36	45.08	42.36	44.78	1,734,110	+2.35(+5.53%)
Sep 11, 2008	43.16	43.44	40.64	42.44	2,246,890	-0.56(-1.30%)
Sep 10, 2008	40.83	43.14	40.58	42.99	2,404,207	+2.75(+6.84%)
Sep 09, 2008	43.31	43.31	40.21	40.24	3,606,749	-3.27(-7.51%)
Sep 08, 2008	46.73	47.70	43.18	43.51	2,322,351	-2.14(-4.68%)
Sep 05, 2008	45.38	45.76	43.50	45.65	0	+0.49(+1.08%)
Sep 04, 2008	45.63	46.21	43.84	45.16	3,121,227	-0.08(-0.18%)
Sep 03, 2008	46.15	47.05	44.60	45.24	2,392,600	-1.08(-2.34%)
Sep 02, 2008	49.34	49.34	46.09	46.32	2,485,393	-3.78(-7.54%)
Aug 29, 2008	50.25	51.06	49.72	50.10	1,848,874	+0.22(+0.43%)
Aug 28, 2008	51.19	51.44	48.35	49.89	2,461,520	-0.85(-1.67%)
Aug 27, 2008	50.22	51.80	50.22	50.73	1,258,147	+1.00(+2.01%)
Aug 26, 2008	47.88	50.03	47.88	49.73	1,146,107	+2.02(+4.24%)
Aug 25, 2008	47.75	48.39	46.86	47.71	1,133,651	-0.11(-0.23%)
Aug 22, 2008	50.00	50.28	46.74	47.82	1,598,277	-2.21(-4.42%)
Aug 21, 2008	49.75	50.51	49.13	50.03	1,267,101	+1.25(+2.57%)
Aug 20, 2008	47.75	49.26	47.20	48.78	1,236,352	+1.53(+3.25%)
Aug 19, 2008	44.68	47.38	44.68	47.24	1,253,703	+2.50(+5.58%)
Aug 18, 2008	45.31	46.58	44.54	44.74	1,262,193	-0.52(-1.16%)
Aug 15, 2008	46.53	46.57	44.47	45.27	0	-1.55(-3.31%)
Aug 14, 2008	48.66	48.81	45.83	46.82	1,745,158	-2.09(-4.28%)
Aug 13, 2008	45.11	49.16	45.06	48.91	1,999,707	+3.93(+8.74%)
Aug 12, 2008	45.67	46.19	44.80	44.98	1,576,440	-0.44(-0.97%)
Aug 11, 2008	45.11	46.01	44.02	45.42	1,706,774	+0.35(+0.78%)
Aug 08, 2008	44.29	45.84	43.49	45.07	1,734,266	+0.00(+0.00%)
Aug 07, 2008	45.79	47.82	44.97	45.07	1,951,729	-0.51(-1.11%)
Aug 06, 2008	44.86	47.20	44.86	45.57	1,748,260	+0.57(+1.26%)
Aug 05, 2008	43.19	46.91	43.19	45.01	2,084,291	+0.13(+0.28%)
Aug 04, 2008	47.01	47.60	44.00	44.88	2,365,265	-2.46(-5.20%)
Aug 01, 2008	46.92	49.05	46.88	47.34	1,747,114	+0.33(+0.71%)
Jul 31, 2008	50.44	50.46	46.86	47.01	2,083,127	-3.65(-7.21%)
Jul 30, 2008	48.04	50.92	47.02	50.66	2,070,218	+2.50(+5.19%)
Jul 29, 2008	48.16	50.18	47.81	48.16	1,969,181	-2.06(-4.10%)
Jul 28, 2008	49.63	51.19	49.08	50.22	1,096,837	+0.88(+1.77%)
Jul 25, 2008	49.03	50.69	48.85	49.35	1,387,534	+0.39(+0.79%)
Jul 24, 2008	51.41	51.79	47.76	48.96	2,508,104	-1.57(-3.11%)
Jul 23, 2008	51.58	52.56	49.81	50.53	1,961,505	-1.31(-2.52%)
Jul 22, 2008	54.94	54.94	51.68	51.84	1,562,132	-3.74(-6.74%)
Jul 21, 2008	54.00	55.71	53.22	55.58	992,806	+1.93(+3.60%)
Jul 18, 2008	53.14	54.67	52.36	53.65	1,441,701	+0.84(+1.59%)
Jul 17, 2008	55.58	55.94	51.83	52.81	2,004,382	-2.56(-4.63%)
Jul 16, 2008	55.67	56.30	53.64	55.37	1,996,951	-0.23(-0.41%)
Jul 15, 2008	57.19	57.78	55.36	55.60	1,633,510	-1.97(-3.42%)
Jul 14, 2008	57.90	58.25	56.91	57.56	1,055,858	+0.48(+0.84%)
Jul 11, 2008	56.85	58.28	55.93	57.09	1,373,047	+0.05(+0.09%)
Jul 10, 2008	54.79	57.03	54.17	57.03	1,274,381	+2.83(+5.23%)
Jul 09, 2008	55.55	57.14	53.93	54.20	1,492,496	-1.34(-2.42%)
Jul 08, 2008	55.46	56.07	52.98	55.54	1,779,114	-0.56(-1.00%)
Jul 07, 2008	58.25	58.37	54.81	56.10	2,587,294	-2.27(-3.89%)
Jul 04, 2008	60.74	60.74	58.04	58.38	1,446,097	+0.00(+0.00%)
Jul 03, 2008	60.74	60.74	58.04	58.38	1,446,097	-1.91(-3.17%)
Jul 02, 2008	64.15	64.95	60.19	60.29	2,062,824	-3.66(-5.73%)
Jul 01, 2008	62.40	64.01	62.40	63.95	1,647,446	+1.10(+1.75%)
Jun 30, 2008	61.28	63.34	61.28	62.85	1,706,099	+1.41(+2.29%)
Jun 27, 2008	61.55	62.35	61.21	61.44	1,032,182	-0.09(-0.15%)
Jun 26, 2008	61.34	63.41	60.70	61.53	1,278,570	+0.37(+0.60%)
Jun 25, 2008	63.30	63.30	60.27	61.16	1,152,050	-2.06(-3.25%)
Jun 24, 2008	65.18	65.31	62.93	63.22	1,157,281	-2.54(-3.86%)
Jun 23, 2008	63.18	65.77	63.15	65.76	860,726	+2.65(+4.20%)
Jun 20, 2008	64.04	64.91	62.92	63.10	1,318,651	-0.71(-1.12%)
Jun 19, 2008	66.59	67.21	63.64	63.82	1,040,745	-2.60(-3.91%)
Jun 18, 2008	66.75	66.75	65.33	66.41	746,122	-0.07(-0.11%)
Jun 17, 2008	65.02	66.64	65.01	66.49	958,520	+1.55(+2.39%)
Jun 16, 2008	64.24	65.62	64.05	64.93	803,442	+1.45(+2.29%)
Jun 13, 2008	63.49	64.31	62.77	63.48	681,905	+0.14(+0.21%)
Jun 12, 2008	63.82	64.28	62.81	63.35	1,032,766	-0.61(-0.96%)
Jun 11, 2008	64.20	64.95	63.65	63.96	946,007	+0.51(+0.80%)
Jun 10, 2008	64.10	65.87	62.74	63.45	1,132,621	-2.01(-3.07%)
Jun 09, 2008	62.61	66.12	62.61	65.47	1,572,902	+3.08(+4.93%)
Jun 06, 2008	63.65	64.88	62.39	62.39	1,301,902	-1.16(-1.83%)
Jun 05, 2008	61.33	63.61	60.94	63.55	1,027,360	+2.59(+4.25%)
Jun 04, 2008	61.79	62.48	60.91	60.96	1,199,154	-0.92(-1.49%)
Jun 03, 2008	62.26	63.47	61.57	61.89	1,098,905	-0.37(-0.59%)
Jun 02, 2008	61.19	62.84	61.19	62.26	1,318,164	+0.78(+1.28%)
May 30, 2008	60.93	61.89	60.90	61.47	1,032,926	+0.57(+0.93%)
May 29, 2008	61.70	62.70	59.87	60.90	983,068	-1.56(-2.50%)
May 28, 2008	61.38	62.46	60.36	62.46	1,013,306	+1.13(+1.84%)
May 27, 2008	62.36	62.41	61.17	61.33	1,109,385	-1.10(-1.76%)
May 26, 2008	63.45	64.21	61.54	62.44	0	+0.00(+0.00%)
May 23, 2008	63.45	64.21	61.54	62.44	915,281	-1.10(-1.73%)
May 22, 2008	63.70	64.85	62.73	63.54	1,590,249	+0.05(+0.07%)
May 21, 2008	64.56	65.20	63.31	63.49	955,746	-1.08(-1.68%)
May 20, 2008	64.09	64.86	63.60	64.57	1,076,557	+0.35(+0.55%)
May 19, 2008	63.53	64.87	63.38	64.22	1,067,470	+0.85(+1.34%)
May 16, 2008	62.24	63.73	62.24	63.37	1,090,881	+1.48(+2.39%)
May 15, 2008	63.64	63.87	61.33	61.89	1,447,887	-0.26(-0.42%)
May 14, 2008	61.98	63.22	61.43	62.16	1,665,196	+0.22(+0.35%)
May 13, 2008	61.36	62.13	60.06	61.94	1,143,197	+0.87(+1.42%)
May 12, 2008	61.58	61.88	60.31	61.07	970,555	-0.33(-0.54%)
May 09, 2008	62.58	63.09	60.84	61.41	647,120	-0.41(-0.67%)
May 08, 2008	61.21	61.94	60.37	61.82	1,298,837	+1.16(+1.92%)
May 07, 2008	61.87	63.15	59.54	60.66	2,033,273	-0.67(-1.09%)
May 06, 2008	58.41	62.26	58.41	61.33	3,346,209	+4.16(+7.27%)
May 05, 2008	56.45	57.38	56.42	57.17	1,126,083	+1.18(+2.11%)
May 02, 2008	55.11	56.23	55.05	55.99	732,842	+1.18(+2.16%)
May 01, 2008	56.27	57.11	53.50	54.80	1,159,322	-1.40(-2.49%)
Apr 30, 2008	55.84	56.83	55.61	56.20	1,098,858	+0.60(+1.07%)
Apr 29, 2008	56.97	56.97	55.50	55.61	863,053	-1.56(-2.73%)
Apr 28, 2008	57.73	58.55	57.09	57.17	1,032,873	-0.22(-0.38%)
Apr 25, 2008	55.30	57.84	55.30	57.38	1,478,769	+2.36(+4.30%)
Apr 24, 2008	56.75	56.75	54.78	55.02	1,100,565	-1.89(-3.33%)
Apr 23, 2008	57.84	57.84	56.24	56.91	1,031,592	-0.67(-1.16%)
Apr 22, 2008	57.92	58.62	57.46	57.58	1,320,175	-0.44(-0.76%)
Apr 21, 2008	56.49	58.09	56.49	58.02	1,095,118	+1.03(+1.80%)
Apr 18, 2008	56.40	57.00	55.67	57.00	1,134,386	+1.26(+2.27%)
Apr 17, 2008	56.81	57.73	55.07	55.73	1,994,163	-0.11(-0.19%)
Apr 16, 2008	53.93	55.91	53.48	55.84	1,442,552	+2.11(+3.93%)
Apr 15, 2008	53.55	53.78	52.51	53.73	1,160,765	+0.59(+1.10%)
Apr 14, 2008	52.34	53.67	52.34	53.14	1,135,217	+0.69(+1.32%)
Apr 11, 2008	52.77	53.19	52.04	52.45	999,807	-0.60(-1.14%)
Apr 10, 2008	53.11	53.68	52.48	53.05	1,306,357	-0.16(-0.31%)
Apr 09, 2008	53.30	54.06	52.84	53.22	1,204,795	-0.11(-0.20%)
Apr 08, 2008	52.08	53.39	51.87	53.32	1,352,167	+0.97(+1.86%)
Apr 07, 2008	52.97	53.00	51.81	52.35	807,136	-0.22(-0.41%)
Apr 04, 2008	52.93	53.04	52.29	52.57	1,215,744	+0.22(+0.41%)
Apr 03, 2008	51.03	53.22	50.65	52.35	1,798,810	+0.88(+1.70%)
Apr 02, 2008	50.24	52.01	49.88	51.47	1,529,273	+1.42(+2.83%)
Apr 01, 2008	49.97	50.06	49.03	50.06	1,101,060	+0.68(+1.37%)
Mar 31, 2008	49.62	49.86	48.50	49.38	1,332,638	-0.19(-0.38%)
Mar 28, 2008	49.46	50.48	49.38	49.57	1,067,184	+0.11(+0.22%)
Mar 27, 2008	50.46	51.00	49.46	49.46	1,533,856	-1.06(-2.09%)
Mar 26, 2008	48.12	50.73	48.12	50.52	1,692,567	+2.10(+4.34%)
Mar 25, 2008	46.68	48.67	46.56	48.42	1,458,553	+1.87(+4.01%)
Mar 24, 2008	45.80	46.99	45.55	46.55	1,302,630	+0.75(+1.63%)
Mar 21, 2008	46.04	46.09	44.68	45.80	1,768,901	+0.00(+0.00%)
Mar 20, 2008	46.04	46.09	44.68	45.80	1,768,901	-0.29(-0.63%)
Mar 19, 2008	47.60	47.79	46.03	46.09	2,043,022	-1.72(-3.60%)
Mar 18, 2008	47.26	47.94	46.87	47.81	1,108,820	+1.30(+2.79%)
Mar 17, 2008	47.12	47.31	45.81	46.51	2,208,506	-1.66(-3.45%)
Mar 14, 2008	49.10	49.10	47.52	48.17	1,805,062	-0.78(-1.60%)
Mar 13, 2008	47.51	49.15	47.21	48.96	2,412,274	+0.97(+2.01%)
Mar 12, 2008	47.61	48.23	47.28	47.99	1,498,213	+0.52(+1.10%)
Mar 11, 2008	46.89	47.59	46.27	47.47	1,485,230	+1.01(+2.17%)
Mar 10, 2008	47.00	47.22	46.05	46.46	1,112,274	-0.38(-0.81%)
Mar 07, 2008	46.68	47.41	46.37	46.84	1,207,561	-0.43(-0.92%)
Mar 06, 2008	48.13	48.52	47.10	47.27	1,467,759	-1.15(-2.37%)
Mar 05, 2008	47.90	48.77	47.90	48.42	1,606,810	+0.64(+1.34%)
Mar 04, 2008	47.01	48.15	46.52	47.78	2,287,385	+0.37(+0.78%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Cimarex Energy (NY: XEC )

Historical Prices

Sections

Services

Statesman Examiner