Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	2.634	2.674	2.626	2.634	18,160,312	+0.01(+0.55%)
Apr 29, 2009	2.612	2.641	2.603	2.619	13,188,149	+0.02(+0.64%)
Apr 28, 2009	2.605	2.622	2.583	2.603	12,944,644	-0.05(-1.72%)
Apr 27, 2009	2.579	2.684	2.576	2.648	13,409,521	+0.05(+1.94%)
Apr 24, 2009	2.576	2.612	2.555	2.598	15,675,902	+0.04(+1.69%)
Apr 23, 2009	2.519	2.564	2.507	2.555	16,535,914	+0.03(+1.33%)
Apr 22, 2009	2.523	2.567	2.473	2.521	12,210,912	-0.01(-0.57%)
Apr 21, 2009	2.483	2.552	2.483	2.535	14,417,863	+0.05(+2.02%)
Apr 20, 2009	2.540	2.540	2.471	2.485	10,852,527	-0.07(-2.63%)
Apr 17, 2009	2.557	2.576	2.535	2.552	10,134,022	+0.01(+0.28%)
Apr 16, 2009	2.519	2.569	2.502	2.545	10,821,469	+0.03(+1.34%)
Apr 15, 2009	2.471	2.519	2.471	2.511	10,829,577	+0.04(+1.45%)
Apr 14, 2009	2.475	2.507	2.455	2.475	14,919,286	-0.02(-0.67%)
Apr 13, 2009	2.485	2.511	2.432	2.492	10,978,323	+0.00(+0.10%)
Apr 09, 2009	2.507	2.528	2.447	2.490	19,508,892	+0.04(+1.76%)
Apr 08, 2009	2.382	2.449	2.382	2.447	10,927,201	+0.06(+2.41%)
Apr 07, 2009	2.375	2.420	2.351	2.389	8,060,324	-0.00(-0.10%)
Apr 06, 2009	2.406	2.444	2.382	2.392	11,219,245	-0.03(-1.29%)
Apr 03, 2009	2.416	2.437	2.396	2.423	10,297,266	+0.01(+0.30%)
Apr 02, 2009	2.449	2.456	2.387	2.416	13,413,118	+0.02(+0.90%)
Apr 01, 2009	2.315	2.413	2.310	2.394	12,751,110	+0.05(+1.94%)
Mar 31, 2009	2.348	2.384	2.341	2.348	12,569,397	+0.02(+1.03%)
Mar 30, 2009	2.392	2.406	2.281	2.325	14,286,655	-0.13(-5.46%)
Mar 26, 2009	2.447	2.471	2.401	2.459	10,900,620	+0.04(+1.58%)
Mar 25, 2009	2.423	2.452	2.363	2.420	14,182,729	+0.02(+1.00%)
Mar 24, 2009	2.454	2.466	2.396	2.396	12,472,761	-0.07(-3.01%)
Mar 23, 2009	2.396	2.473	2.394	2.471	17,268,362	+0.16(+6.95%)
Mar 20, 2009	2.356	2.372	2.303	2.310	12,780,996	-0.01(-0.62%)
Mar 19, 2009	2.329	2.353	2.305	2.325	11,568,596	+0.01(+0.62%)
Mar 18, 2009	2.260	2.327	2.217	2.310	17,415,648	+0.04(+1.80%)
Mar 17, 2009	2.221	2.277	2.181	2.269	10,464,711	+0.06(+2.49%)
Mar 16, 2009	2.150	2.284	2.145	2.214	15,191,450	+0.05(+2.44%)
Mar 13, 2009	2.140	2.171	2.111	2.162	0	+0.04(+2.04%)
Mar 12, 2009	2.054	2.126	2.015	2.118	14,603,603	+0.07(+3.51%)
Mar 11, 2009	2.121	2.124	2.037	2.047	19,732,830	-0.05(-2.40%)
Mar 10, 2009	1.994	2.097	1.994	2.097	18,577,214	+0.10(+5.04%)
Mar 09, 2009	1.963	2.042	1.932	1.996	23,412,106	+0.04(+1.96%)
Mar 06, 2009	1.876	2.008	1.876	1.958	0	+0.07(+3.94%)
Mar 05, 2009	1.982	2.018	1.867	1.884	18,499,548	-0.13(-6.65%)
Mar 04, 2009	1.939	2.042	1.920	2.018	25,904,604	+0.03(+1.32%)
Mar 02, 2009	2.063	2.092	1.988	1.991	16,056,737	-0.11(-5.03%)
Feb 27, 2009	2.121	2.159	2.061	2.097	0	-0.04(-1.91%)
Feb 26, 2009	2.200	2.229	2.133	2.138	12,694,763	-0.04(-1.98%)
Feb 25, 2009	2.207	2.214	2.142	2.181	21,324,630	-0.01(-0.66%)
Feb 24, 2009	2.102	2.207	2.092	2.195	31,999,992	+0.16(+7.76%)
Feb 23, 2009	2.085	2.128	2.030	2.037	15,510,443	-0.05(-2.30%)
Feb 20, 2009	2.092	2.129	2.030	2.085	20,444,926	-0.02(-1.14%)
Feb 19, 2009	2.145	2.181	2.106	2.109	19,328,748	-0.03(-1.35%)
Feb 18, 2009	2.284	2.298	2.121	2.138	31,684,722	-0.14(-6.01%)
Feb 17, 2009	2.384	2.384	2.272	2.274	17,581,286	-0.16(-6.69%)
Feb 13, 2009	2.456	2.473	2.411	2.437	10,556,720	-0.01(-0.39%)
Feb 12, 2009	2.442	2.483	2.375	2.447	18,848,368	-0.04(-1.54%)
Feb 11, 2009	2.523	2.533	2.444	2.485	16,090,521	-0.04(-1.52%)
Feb 10, 2009	2.576	2.598	2.475	2.523	24,544,266	-0.06(-2.41%)
Feb 09, 2009	2.598	2.598	2.550	2.586	14,565,796	+0.00(+0.19%)
Feb 06, 2009	2.550	2.607	2.495	2.581	23,333,872	+0.02(+0.84%)
Feb 05, 2009	2.540	2.579	2.511	2.559	28,678,670	+0.01(+0.47%)
Feb 04, 2009	2.425	2.570	2.408	2.547	47,562,224	+0.21(+9.03%)
Feb 03, 2009	2.272	2.389	2.250	2.337	29,667,208	+0.09(+3.94%)
Feb 02, 2009	2.305	2.337	2.218	2.248	42,531,880	-0.07(-3.10%)
Jan 30, 2009	2.487	2.509	2.301	2.320	0	-0.25(-9.62%)
Jan 29, 2009	2.581	2.624	2.552	2.567	9,505,806	-0.02(-0.92%)
Jan 28, 2009	2.679	2.679	2.571	2.591	14,982,105	-0.07(-2.61%)
Jan 27, 2009	2.619	2.682	2.595	2.660	14,525,219	+0.06(+2.12%)
Jan 26, 2009	2.521	2.634	2.514	2.605	16,864,538	+0.09(+3.72%)
Jan 23, 2009	2.456	2.523	2.440	2.511	11,652,437	+0.01(+0.48%)
Jan 22, 2009	2.490	2.528	2.468	2.499	13,283,683	-0.02(-0.86%)
Jan 21, 2009	2.531	2.531	2.447	2.521	18,523,070	+0.03(+1.35%)
Jan 20, 2009	2.552	2.583	2.475	2.487	13,532,363	-0.08(-3.08%)
Jan 16, 2009	2.564	2.617	2.526	2.567	13,755,704	+0.03(+1.13%)
Jan 15, 2009	2.559	2.562	2.483	2.538	18,815,214	-0.02(-0.75%)
Jan 14, 2009	2.581	2.595	2.507	2.557	13,158,651	-0.04(-1.48%)
Jan 13, 2009	2.634	2.646	2.576	2.595	12,710,111	-0.04(-1.46%)
Jan 12, 2009	2.660	2.677	2.614	2.634	11,430,035	-0.02(-0.81%)
Jan 09, 2009	2.624	2.688	2.600	2.655	17,470,688	+0.03(+1.28%)
Jan 08, 2009	2.579	2.634	2.576	2.622	14,765,010	+0.04(+1.39%)
Jan 07, 2009	2.660	2.665	2.574	2.586	17,620,900	-0.09(-3.23%)
Jan 06, 2009	2.698	2.732	2.660	2.672	17,965,694	-0.00(-0.18%)
Jan 05, 2009	2.670	2.696	2.658	2.677	17,523,374	+0.01(+0.27%)
Jan 02, 2009	2.636	2.691	2.636	2.670	0	+0.04(+1.55%)
Jan 01, 2009	2.624	2.650	2.600	2.629	0	+0.00(+0.00%)
Dec 31, 2008	2.624	2.650	2.600	2.629	15,462,309	+0.01(+0.27%)
Dec 30, 2008	2.564	2.631	2.564	2.622	8,344,035	+0.06(+2.53%)
Dec 29, 2008	2.557	2.569	2.526	2.557	6,043,290	-0.01(-0.28%)
Dec 26, 2008	2.555	2.586	2.535	2.564	3,162,943	+0.02(+0.75%)
Dec 24, 2008	2.507	2.562	2.507	2.545	3,589,851	+0.02(+0.95%)
Dec 23, 2008	2.610	2.629	2.504	2.521	9,849,602	-0.08(-2.95%)
Dec 22, 2008	2.624	2.667	2.559	2.598	13,138,784	-0.02(-0.82%)
Dec 19, 2008	2.713	2.773	2.612	2.619	19,473,168	-0.06(-2.32%)
Dec 18, 2008	2.744	2.758	2.662	2.682	14,493,534	-0.05(-1.67%)
Dec 17, 2008	2.799	2.816	2.718	2.727	18,318,356	-0.13(-4.69%)
Dec 16, 2008	2.773	2.864	2.732	2.861	18,700,978	+0.13(+4.92%)
Dec 15, 2008	2.799	2.811	2.682	2.727	9,977,288	-0.06(-2.23%)
Dec 12, 2008	2.679	2.794	2.648	2.789	0	+0.06(+2.37%)
Dec 11, 2008	2.691	2.824	2.670	2.725	14,678,422	+0.02(+0.62%)
Dec 10, 2008	2.686	2.741	2.650	2.708	15,743,011	+0.01(+0.53%)
Dec 09, 2008	2.634	2.753	2.634	2.694	13,894,741	+0.04(+1.54%)
Dec 08, 2008	2.722	2.741	2.583	2.653	16,495,133	-0.03(-0.98%)
Dec 05, 2008	2.581	2.686	2.511	2.679	0	+0.07(+2.57%)
Dec 04, 2008	2.780	2.801	2.552	2.612	17,413,816	-0.17(-6.28%)
Dec 03, 2008	2.689	2.792	2.636	2.787	20,656,958	+0.08(+3.01%)
Dec 02, 2008	2.679	2.792	2.593	2.706	17,567,504	-0.01(-0.35%)
Dec 01, 2008	2.823	2.869	2.713	2.715	16,713,100	-0.17(-5.98%)
Nov 28, 2008	2.883	2.888	2.806	2.888	6,498,244	+0.05(+1.86%)
Nov 26, 2008	2.818	2.869	2.770	2.835	14,020,140	-0.03(-1.17%)
Nov 25, 2008	2.852	2.972	2.770	2.869	18,210,688	+0.06(+2.31%)
Nov 24, 2008	2.756	2.869	2.689	2.804	16,240,215	+0.07(+2.72%)
Nov 21, 2008	2.557	2.737	2.480	2.730	20,758,384	+0.22(+8.68%)
Nov 20, 2008	2.629	2.686	2.480	2.511	21,083,844	-0.14(-5.41%)
Nov 19, 2008	2.763	2.849	2.655	2.655	15,376,009	-0.12(-4.32%)
Nov 18, 2008	2.797	2.845	2.667	2.775	12,779,118	-0.04(-1.36%)
Nov 17, 2008	2.732	2.881	2.698	2.813	14,158,989	+0.05(+1.65%)
Nov 14, 2008	2.528	2.897	2.528	2.768	0	-0.16(-5.56%)
Nov 13, 2008	2.804	2.931	2.658	2.931	18,277,446	+0.12(+4.44%)
Nov 12, 2008	2.861	2.888	2.794	2.806	9,257,202	-0.10(-3.30%)
Nov 11, 2008	2.950	2.976	2.861	2.902	12,524,960	-0.06(-1.94%)
Nov 10, 2008	3.106	3.147	2.902	2.960	9,752,766	-0.10(-3.14%)
Nov 07, 2008	3.019	3.113	2.974	3.055	12,584,591	+0.06(+2.08%)
Nov 06, 2008	3.170	3.199	2.974	2.993	9,562,724	-0.18(-5.74%)
Nov 05, 2008	3.223	3.341	3.170	3.175	8,409,625	-0.06(-2.00%)
Nov 04, 2008	3.216	3.357	3.178	3.240	8,515,170	+0.07(+2.27%)
Nov 03, 2008	3.082	3.192	3.082	3.168	14,399,565	+0.06(+2.01%)
Oct 31, 2008	3.139	3.168	3.082	3.106	25,097,394	-0.05(-1.52%)
Oct 30, 2008	3.123	3.168	3.015	3.154	9,697,104	+0.12(+4.03%)
Oct 29, 2008	3.130	3.154	3.010	3.031	11,018,533	-0.15(-4.74%)
Oct 28, 2008	2.967	3.182	2.859	3.182	13,909,730	+0.29(+10.12%)
Oct 27, 2008	2.950	3.010	2.861	2.890	13,176,052	-0.12(-3.98%)
Oct 24, 2008	2.892	3.079	2.869	3.010	15,645,519	-0.10(-3.09%)
Oct 23, 2008	3.027	3.161	2.924	3.106	22,938,010	+0.09(+3.02%)
Oct 22, 2008	3.166	3.173	2.907	3.015	14,181,590	-0.17(-5.41%)
Oct 21, 2008	3.283	3.302	3.168	3.187	11,471,972	-0.13(-3.83%)
Oct 20, 2008	3.115	3.314	3.099	3.314	10,378,040	+0.18(+5.65%)
Oct 17, 2008	3.019	3.300	2.976	3.137	0	+0.04(+1.39%)
Oct 16, 2008	2.873	3.096	2.787	3.094	22,569,118	+0.22(+7.67%)
Oct 15, 2008	3.036	3.073	2.861	2.873	13,731,381	-0.23(-7.27%)
Oct 14, 2008	3.139	3.206	2.967	3.099	16,981,438	+0.07(+2.46%)
Oct 13, 2008	2.892	3.036	2.751	3.024	12,010,830	+0.26(+9.26%)
Oct 10, 2008	2.629	2.866	2.519	2.768	28,077,166	-0.17(-5.94%)
Oct 09, 2008	3.135	3.173	2.943	2.943	22,173,470	-0.20(-6.26%)
Oct 08, 2008	3.115	3.228	3.043	3.139	21,002,574	-0.04(-1.21%)
Oct 07, 2008	3.439	3.468	3.178	3.178	14,387,484	-0.21(-6.09%)
Oct 06, 2008	3.520	3.583	3.216	3.384	16,083,485	-0.17(-4.66%)
Oct 03, 2008	3.611	3.736	3.537	3.549	0	-0.01(-0.27%)
Oct 02, 2008	3.508	3.595	3.475	3.559	11,102,480	+0.00(+0.07%)
Oct 01, 2008	3.528	3.610	3.504	3.556	12,731,088	+0.02(+0.54%)
Sep 30, 2008	3.446	3.547	3.362	3.537	18,387,990	+0.14(+4.02%)
Sep 29, 2008	3.638	3.643	3.355	3.401	14,717,159	-0.25(-6.89%)
Sep 26, 2008	3.595	3.681	3.590	3.652	0	+0.02(+0.53%)
Sep 25, 2008	3.611	3.695	3.599	3.633	11,064,239	+0.04(+1.20%)
Sep 24, 2008	3.590	3.619	3.537	3.590	8,750,850	+0.02(+0.54%)
Sep 23, 2008	3.659	3.686	3.549	3.571	12,496,951	-0.09(-2.36%)
Sep 22, 2008	3.743	3.753	3.640	3.657	10,845,872	-0.08(-2.12%)
Sep 19, 2008	3.710	3.887	3.583	3.736	0	+0.07(+1.83%)
Sep 18, 2008	3.667	3.702	3.537	3.669	37,961,732	+0.03(+0.79%)
Sep 17, 2008	3.880	3.880	3.638	3.640	31,050,226	-0.27(-6.92%)
Sep 16, 2008	3.858	3.928	3.700	3.911	14,402,490	+0.05(+1.30%)
Sep 15, 2008	3.930	3.968	3.858	3.861	9,963,597	-0.12(-3.01%)
Sep 12, 2008	3.885	4.004	3.865	3.980	0	+0.07(+1.90%)
Sep 11, 2008	3.834	3.911	3.810	3.906	9,467,599	+0.03(+0.80%)
Sep 10, 2008	3.880	3.904	3.832	3.875	8,776,505	+0.01(+0.19%)
Sep 09, 2008	3.880	3.918	3.849	3.868	10,022,710	-0.03(-0.74%)
Sep 08, 2008	3.872	3.898	3.750	3.897	16,798,748	+0.08(+2.20%)
Sep 05, 2008	3.875	3.918	3.777	3.813	0	-0.08(-2.15%)
Sep 04, 2008	3.906	3.935	3.877	3.897	7,151,523	-0.03(-0.85%)
Sep 03, 2008	3.935	3.966	3.901	3.930	4,730,173	-0.02(-0.42%)
Sep 02, 2008	3.956	4.014	3.925	3.947	5,914,648	-0.00(-0.06%)
Aug 29, 2008	4.004	4.016	3.949	3.949	0	-0.06(-1.49%)
Aug 28, 2008	3.997	4.012	3.959	4.009	6,106,543	+0.02(+0.60%)
Aug 27, 2008	3.959	3.992	3.956	3.985	5,184,780	+0.04(+0.91%)
Aug 26, 2008	3.945	3.988	3.935	3.949	7,018,074	+0.00(+0.00%)
Aug 25, 2008	3.983	3.995	3.928	3.949	5,895,925	-0.04(-1.08%)
Aug 22, 2008	3.980	4.016	3.980	3.992	0	+0.00(+0.12%)
Aug 21, 2008	3.988	4.004	3.942	3.988	8,800,253	+0.00(+0.00%)
Aug 20, 2008	3.983	3.996	3.945	3.988	7,125,221	-0.01(-0.18%)
Aug 19, 2008	3.978	4.009	3.954	3.995	11,125,823	-0.00(-0.06%)
Aug 18, 2008	3.976	4.012	3.968	3.997	6,358,072	+0.03(+0.72%)
Aug 15, 2008	3.954	3.980	3.937	3.968	0	+0.01(+0.30%)
Aug 14, 2008	4.007	4.028	3.935	3.956	11,610,462	-0.09(-2.31%)
Aug 13, 2008	4.050	4.088	4.019	4.050	6,142,209	-0.00(-0.06%)
Aug 12, 2008	4.115	4.115	4.033	4.052	8,047,501	-0.05(-1.17%)
Aug 11, 2008	4.012	4.124	3.992	4.100	11,196,002	+0.07(+1.78%)
Aug 08, 2008	3.942	4.028	3.935	4.028	4,553,810	+0.09(+2.19%)
Aug 07, 2008	4.028	4.028	3.935	3.942	9,818,272	-0.11(-2.61%)
Aug 06, 2008	4.052	4.105	4.021	4.048	9,659,414	-0.01(-0.24%)
Aug 05, 2008	4.036	4.091	3.894	4.057	11,748,013	+0.05(+1.26%)
Aug 04, 2008	3.990	4.040	3.980	4.007	6,779,902	-0.01(-0.18%)
Aug 01, 2008	4.107	4.127	4.014	4.014	6,700,992	-0.08(-1.93%)
Jul 31, 2008	4.095	4.131	4.072	4.093	10,611,881	-0.01(-0.18%)
Jul 30, 2008	4.079	4.112	4.012	4.100	9,089,339	+0.03(+0.77%)
Jul 29, 2008	4.033	4.074	3.983	4.069	5,521,203	+0.02(+0.41%)
Jul 28, 2008	4.055	4.081	4.026	4.052	6,104,406	-0.00(-0.12%)
Jul 25, 2008	4.124	4.129	4.043	4.057	5,998,286	-0.04(-1.05%)
Jul 24, 2008	4.136	4.160	4.070	4.100	6,400,052	-0.03(-0.64%)
Jul 23, 2008	4.213	4.246	4.110	4.127	9,455,581	-0.09(-2.10%)
Jul 22, 2008	4.122	4.225	4.122	4.215	5,739,107	+0.06(+1.44%)
Jul 21, 2008	4.141	4.175	4.112	4.155	7,407,338	+0.04(+0.93%)
Jul 18, 2008	4.064	4.189	4.064	4.117	10,883,745	+0.01(+0.35%)
Jul 17, 2008	4.107	4.127	4.050	4.103	11,683,697	+0.01(+0.18%)
Jul 16, 2008	4.158	4.172	4.074	4.095	8,344,590	-0.06(-1.39%)
Jul 15, 2008	4.136	4.191	4.127	4.153	9,972,995	-0.04(-0.91%)
Jul 14, 2008	4.285	4.285	4.179	4.191	7,444,347	-0.06(-1.41%)
Jul 11, 2008	4.275	4.309	4.194	4.251	10,436,594	-0.04(-1.00%)
Jul 10, 2008	4.304	4.330	4.258	4.294	10,569,376	-0.03(-0.78%)
Jul 09, 2008	4.304	4.361	4.282	4.328	9,470,591	+0.01(+0.28%)
Jul 08, 2008	4.211	4.328	4.206	4.316	10,132,478	+0.09(+2.21%)
Jul 07, 2008	4.244	4.294	4.194	4.222	9,503,928	-0.02(-0.51%)
Jul 04, 2008	4.378	4.393	4.230	4.244	9,780,779	+0.00(+0.00%)
Jul 03, 2008	4.378	4.393	4.230	4.244	9,780,779	-0.13(-3.01%)
Jul 02, 2008	4.359	4.421	4.349	4.376	11,775,892	+0.01(+0.27%)
Jul 01, 2008	4.225	4.395	4.225	4.364	18,218,178	+0.07(+1.62%)
Jun 30, 2008	4.263	4.328	4.179	4.294	16,584,867	+0.07(+1.70%)
Jun 27, 2008	4.218	4.254	4.199	4.222	22,140,200	-0.00(-0.06%)
Jun 26, 2008	4.201	4.234	4.182	4.225	18,351,144	+0.01(+0.34%)
Jun 25, 2008	4.184	4.234	4.175	4.211	8,712,552	+0.04(+0.92%)
Jun 24, 2008	4.184	4.194	4.151	4.172	7,351,621	+0.00(+0.06%)
Jun 23, 2008	4.155	4.208	4.139	4.170	6,488,120	+0.04(+0.87%)
Jun 20, 2008	4.263	4.263	4.119	4.134	14,354,694	-0.04(-0.92%)
Jun 19, 2008	4.100	4.177	4.095	4.172	10,673,686	+0.06(+1.52%)
Jun 18, 2008	4.122	4.165	4.100	4.110	8,879,935	-0.03(-0.81%)
Jun 17, 2008	4.160	4.165	4.140	4.143	7,883,757	-0.00(-0.12%)
Jun 16, 2008	4.124	4.153	4.095	4.148	6,982,754	+0.00(+0.12%)
Jun 13, 2008	4.115	4.167	4.103	4.143	8,350,069	+0.03(+0.82%)
Jun 12, 2008	4.124	4.145	4.091	4.110	8,686,471	-0.01(-0.35%)
Jun 11, 2008	4.163	4.199	4.119	4.124	10,220,318	-0.07(-1.77%)
Jun 10, 2008	4.187	4.206	4.129	4.199	6,831,675	+0.02(+0.52%)
Jun 09, 2008	4.146	4.199	4.131	4.177	7,775,316	+0.05(+1.28%)
Jun 06, 2008	4.244	4.261	4.124	4.124	11,255,470	-0.15(-3.42%)
Jun 05, 2008	4.246	4.285	4.222	4.270	6,420,173	+0.02(+0.45%)
Jun 04, 2008	4.230	4.290	4.227	4.251	8,966,113	+0.00(+0.00%)
Jun 03, 2008	4.323	4.326	4.225	4.251	6,907,000	-0.05(-1.06%)
Jun 02, 2008	4.309	4.330	4.261	4.297	8,512,950	-0.04(-0.88%)
May 30, 2008	4.318	4.352	4.287	4.335	10,100,919	+0.01(+0.28%)
May 29, 2008	4.278	4.373	4.263	4.323	9,184,581	+0.04(+0.95%)
May 28, 2008	4.275	4.326	4.263	4.282	32,681,530	+0.03(+0.62%)
May 27, 2008	4.215	4.266	4.215	4.256	14,427,991	+0.03(+0.62%)
May 26, 2008	4.318	4.330	4.218	4.230	0	+0.00(+0.00%)
May 23, 2008	4.318	4.330	4.218	4.230	17,734,778	-0.12(-2.81%)
May 22, 2008	4.314	4.361	4.306	4.352	13,991,961	+0.04(+0.89%)
May 21, 2008	4.369	4.424	4.311	4.314	10,320,112	-0.04(-0.94%)
May 20, 2008	4.373	4.433	4.340	4.354	9,304,940	-0.02(-0.55%)
May 19, 2008	4.345	4.393	4.338	4.378	5,688,774	+0.03(+0.61%)
May 16, 2008	4.364	4.364	4.323	4.352	6,925,740	+0.02(+0.44%)
May 15, 2008	4.333	4.352	4.309	4.333	6,429,270	-0.01(-0.22%)
May 14, 2008	4.302	4.369	4.280	4.342	6,472,426	+0.04(+1.00%)
May 13, 2008	4.318	4.352	4.280	4.299	8,057,478	-0.02(-0.39%)
May 12, 2008	4.270	4.323	4.254	4.316	5,406,653	+0.05(+1.12%)
May 09, 2008	4.242	4.290	4.206	4.268	2,993,261	+0.01(+0.34%)
May 08, 2008	4.258	4.282	4.208	4.254	8,055,567	+0.03(+0.79%)
May 07, 2008	4.309	4.330	4.213	4.220	6,663,065	-0.08(-1.84%)
May 06, 2008	4.258	4.309	4.222	4.299	7,821,476	+0.03(+0.67%)
May 05, 2008	4.302	4.326	4.244	4.270	7,957,588	-0.03(-0.72%)
May 02, 2008	4.433	4.433	4.285	4.302	15,999,919	-0.09(-2.07%)

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.

Financial News

NiSource (NY: NI )

Historical Prices

Popular Pages