Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	30.46	30.82	30.45	30.65	555,291	+0.14(+0.46%)
Mar 30, 2010	30.34	30.74	30.27	30.51	367,949	+0.12(+0.38%)
Mar 29, 2010	30.42	30.76	30.11	30.40	341,155	+0.15(+0.49%)
Mar 26, 2010	30.38	30.55	29.85	30.25	542,645	+0.05(+0.17%)
Mar 25, 2010	30.62	31.10	30.18	30.20	654,886	-0.30(-0.97%)
Mar 24, 2010	30.16	30.78	29.87	30.49	775,351	+0.57(+1.92%)
Mar 23, 2010	28.85	30.01	28.67	29.92	729,300	+0.93(+3.22%)
Mar 22, 2010	28.90	29.14	28.42	28.99	475,450	-0.04(-0.13%)
Mar 19, 2010	29.68	29.68	28.91	29.02	1,227,505	-0.66(-2.21%)
Mar 18, 2010	29.64	29.82	29.43	29.68	461,000	-0.14(-0.48%)
Mar 17, 2010	29.98	30.23	29.55	29.82	962,981	-0.24(-0.79%)
Mar 16, 2010	29.64	30.06	29.47	30.06	795,905	+0.27(+0.91%)
Mar 15, 2010	29.72	29.92	29.69	29.79	856,283	+0.22(+0.74%)
Mar 12, 2010	28.92	29.80	28.84	29.57	1,434,130	+0.57(+1.98%)
Mar 11, 2010	27.84	29.01	27.77	29.00	1,005,465	+0.91(+3.24%)
Mar 10, 2010	27.95	28.17	27.54	28.09	1,037,956	+0.00(+0.00%)
Mar 09, 2010	27.46	28.55	27.37	28.09	1,241,561	+0.58(+2.11%)
Mar 08, 2010	28.41	28.41	27.36	27.51	1,352,097	-0.85(-3.00%)
Mar 05, 2010	28.62	28.95	28.24	28.36	1,161,524	-0.19(-0.68%)
Mar 04, 2010	29.34	29.34	28.39	28.55	1,129,361	-0.58(-1.99%)
Mar 03, 2010	29.69	29.75	28.72	29.13	1,205,648	-0.63(-2.10%)
Mar 02, 2010	30.02	30.08	29.39	29.76	818,842	+0.01(+0.02%)
Mar 01, 2010	29.65	30.44	29.53	29.75	1,124,754	+0.17(+0.57%)
Feb 26, 2010	30.26	30.26	29.30	29.58	773,233	-0.41(-1.38%)
Feb 25, 2010	30.40	30.56	29.57	30.00	1,307,985	-0.70(-2.27%)
Feb 24, 2010	31.56	31.71	30.36	30.69	1,350,245	-0.76(-2.42%)
Feb 23, 2010	32.42	32.52	31.34	31.45	799,929	-1.00(-3.08%)
Feb 22, 2010	33.19	33.52	32.39	32.45	605,599	-0.39(-1.20%)
Feb 19, 2010	32.23	33.12	31.80	32.85	1,179,361	+0.43(+1.33%)
Feb 18, 2010	33.77	33.92	31.58	32.42	2,416,734	-1.28(-3.80%)
Feb 17, 2010	32.47	33.77	32.11	33.69	1,634,779	+1.05(+3.23%)
Feb 16, 2010	33.04	33.40	30.70	32.64	4,226,060	-0.13(-0.39%)
Feb 12, 2010	30.04	32.77	32.77	32.77	17,646,072	+2.79(+9.30%)
Feb 11, 2010	41.48	41.55	27.24	29.98	21,588,186	-15.15(-33.58%)
Feb 10, 2010	44.10	45.19	42.42	45.13	2,471,296	+1.09(+2.48%)
Feb 09, 2010	44.41	44.98	43.39	44.04	752,640	-0.03(-0.07%)
Feb 08, 2010	45.67	46.05	43.98	44.07	678,736	-1.63(-3.56%)
Feb 05, 2010	45.79	46.09	43.91	45.70	711,243	-0.22(-0.49%)
Feb 04, 2010	46.63	46.91	45.63	45.92	530,378	-1.14(-2.42%)
Feb 03, 2010	47.54	48.07	43.90	47.06	2,575,647	-2.06(-4.19%)
Feb 02, 2010	48.80	49.61	48.80	49.12	222,808	+0.29(+0.59%)
Feb 01, 2010	48.33	48.93	47.62	48.83	266,382	+0.48(+0.98%)
Jan 29, 2010	48.47	49.56	47.82	48.35	275,594	-0.10(-0.20%)
Jan 28, 2010	49.84	49.84	47.94	48.45	429,154	-1.37(-2.75%)
Jan 27, 2010	49.14	49.92	48.60	49.82	274,245	+0.35(+0.71%)
Jan 26, 2010	49.55	50.26	48.88	49.47	242,638	-0.32(-0.65%)
Jan 25, 2010	50.99	51.16	49.47	49.79	222,408	-0.66(-1.30%)
Jan 22, 2010	48.84	50.97	47.04	50.44	709,871	+1.34(+2.72%)
Jan 21, 2010	51.43	51.70	49.03	49.11	448,191	-2.15(-4.20%)
Jan 20, 2010	52.15	52.18	50.92	51.26	366,868	-1.20(-2.28%)
Jan 19, 2010	51.23	52.79	51.22	52.45	644,091	+1.28(+2.50%)
Jan 15, 2010	52.92	51.17	51.17	51.17	1,444,312	-1.52(-2.89%)
Jan 14, 2010	51.59	53.75	51.41	52.70	885,950	+1.39(+2.72%)
Jan 13, 2010	50.83	51.41	50.41	51.30	380,450	+0.66(+1.31%)
Jan 12, 2010	50.51	50.76	49.99	50.64	407,932	-0.37(-0.72%)
Jan 11, 2010	50.18	51.11	49.25	51.01	483,714	+1.36(+2.74%)
Jan 08, 2010	49.68	49.96	49.38	49.65	503,715	-0.25(-0.50%)
Jan 07, 2010	49.18	50.02	48.40	49.90	600,082	+0.89(+1.82%)
Jan 06, 2010	47.16	49.70	47.16	49.00	567,763	+1.94(+4.12%)
Jan 05, 2010	45.73	47.16	45.73	47.06	337,658	+1.15(+2.51%)
Jan 04, 2010	45.58	46.55	45.58	45.91	260,477	+0.70(+1.55%)
Jan 01, 2010	45.21	45.21	45.21	45.21	0	+0.00(+0.00%)
Dec 31, 2009	46.31	46.39	45.04	45.21	195,287	-0.86(-1.87%)
Dec 30, 2009	45.56	46.08	44.99	46.07	192,223	+0.51(+1.13%)
Dec 29, 2009	45.01	45.63	44.85	45.56	162,492	+0.51(+1.13%)
Dec 28, 2009	44.84	45.15	44.74	45.05	283,134	+0.23(+0.50%)
Dec 25, 2009	44.83	44.91	44.41	44.83	86,842	+0.00(+0.00%)
Dec 24, 2009	44.83	44.91	44.41	44.83	86,842	+0.13(+0.30%)
Dec 23, 2009	44.59	44.92	44.23	44.69	296,105	+0.34(+0.77%)
Dec 22, 2009	44.04	44.42	43.61	44.35	130,126	+0.24(+0.55%)
Dec 21, 2009	43.68	44.60	43.68	44.11	155,580	+0.42(+0.97%)
Dec 18, 2009	43.61	44.14	42.68	43.68	1,064,193	+0.23(+0.53%)
Dec 17, 2009	43.85	43.85	42.79	43.45	207,962	-0.39(-0.89%)
Dec 16, 2009	44.61	44.61	43.71	43.84	425,060	-0.56(-1.26%)
Dec 15, 2009	44.41	44.60	43.66	44.40	375,155	-0.06(-0.13%)
Dec 14, 2009	44.35	44.55	44.11	44.46	470,013	+0.82(+1.89%)
Dec 11, 2009	42.31	43.66	42.09	43.64	577,177	+1.50(+3.55%)
Dec 10, 2009	43.60	43.70	41.88	42.14	431,638	-0.89(-2.06%)
Dec 09, 2009	41.64	43.06	40.90	43.03	860,976	+3.11(+7.79%)
Dec 08, 2009	40.64	41.08	39.85	39.92	240,482	-0.89(-2.19%)
Dec 07, 2009	40.62	41.01	40.25	40.81	333,562	+0.34(+0.84%)
Dec 04, 2009	39.84	40.49	39.38	40.47	375,140	+1.36(+3.47%)
Dec 03, 2009	39.66	40.20	38.97	39.11	217,725	-0.44(-1.10%)
Dec 02, 2009	39.65	40.50	39.37	39.55	185,865	-0.19(-0.49%)
Dec 01, 2009	39.91	40.19	39.34	39.74	328,714	+0.18(+0.45%)
Nov 30, 2009	39.09	39.64	38.77	39.56	619,722	+0.26(+0.67%)
Nov 27, 2009	38.88	39.55	37.98	39.30	240,385	-0.78(-1.96%)
Nov 26, 2009	39.93	40.55	39.41	40.08	319,457	+0.00(+0.00%)
Nov 25, 2009	39.93	40.55	39.41	40.08	319,457	+0.66(+1.68%)
Nov 24, 2009	39.61	39.81	38.86	39.42	318,382	-0.18(-0.45%)
Nov 23, 2009	40.42	40.79	39.36	39.60	439,144	-0.49(-1.22%)
Nov 20, 2009	40.15	40.66	39.65	40.09	354,127	-0.39(-0.97%)
Nov 19, 2009	40.22	40.78	39.36	40.48	700,115	-0.28(-0.69%)
Nov 18, 2009	39.99	40.80	39.36	40.76	414,619	+0.67(+1.67%)
Nov 17, 2009	40.31	40.40	39.14	40.10	361,691	-0.26(-0.65%)
Nov 16, 2009	40.39	41.15	40.01	40.36	449,574	+0.19(+0.48%)
Nov 13, 2009	40.08	40.39	39.53	40.17	587,053	+0.16(+0.40%)
Nov 12, 2009	39.84	41.36	39.62	40.01	3,201,202	+0.89(+2.27%)
Nov 11, 2009	38.14	39.50	38.14	39.12	487,983	+1.23(+3.26%)
Nov 10, 2009	37.68	38.72	36.19	37.88	627,140	-1.24(-3.17%)
Nov 09, 2009	39.19	40.21	38.84	39.13	374,944	+0.62(+1.62%)
Nov 06, 2009	38.22	38.60	37.79	38.50	328,326	+0.00(+0.00%)
Nov 05, 2009	37.79	38.56	37.41	38.50	412,452	+1.12(+3.01%)
Nov 04, 2009	34.56	38.73	34.56	37.38	1,292,462	+2.98(+8.67%)
Nov 03, 2009	32.33	34.69	32.23	34.40	499,532	+1.65(+5.04%)
Nov 02, 2009	33.19	33.82	31.54	32.74	354,083	-0.45(-1.36%)
Oct 30, 2009	33.84	34.10	32.38	33.19	467,098	-0.79(-2.33%)
Oct 29, 2009	32.88	34.77	32.50	33.98	480,542	+1.30(+3.99%)
Oct 28, 2009	33.50	34.24	32.40	32.68	630,381	-1.06(-3.14%)
Oct 27, 2009	33.45	34.33	32.76	33.74	310,662	+0.12(+0.36%)
Oct 26, 2009	34.76	35.49	33.27	33.62	382,174	-1.15(-3.31%)
Oct 23, 2009	34.95	35.06	34.31	34.77	443,127	-1.63(-4.48%)
Oct 22, 2009	36.80	37.13	35.68	36.40	437,831	-0.55(-1.48%)
Oct 21, 2009	37.58	38.17	36.73	36.95	457,376	-0.86(-2.28%)
Oct 20, 2009	37.33	37.81	37.26	37.81	482,590	+0.51(+1.36%)
Oct 19, 2009	36.91	37.38	36.19	37.30	300,730	+0.68(+1.86%)
Oct 16, 2009	36.73	37.27	36.29	36.62	255,375	-0.40(-1.08%)
Oct 15, 2009	36.90	37.43	36.57	37.02	328,837	-0.19(-0.52%)
Oct 14, 2009	37.57	37.58	37.02	37.21	385,441	+0.48(+1.31%)
Oct 13, 2009	36.74	37.06	36.17	36.73	338,304	-0.01(-0.04%)
Oct 12, 2009	37.62	37.92	36.53	36.74	257,281	-0.69(-1.85%)
Oct 09, 2009	37.45	37.86	37.36	37.43	185,358	+0.08(+0.21%)
Oct 08, 2009	37.34	37.78	37.13	37.36	389,156	+0.54(+1.47%)
Oct 07, 2009	36.63	36.90	36.47	36.82	306,858	+0.17(+0.46%)
Oct 06, 2009	36.70	36.95	35.83	36.65	451,015	+0.02(+0.05%)
Oct 05, 2009	35.76	36.94	35.42	36.63	755,388	+1.16(+3.26%)
Oct 02, 2009	34.92	35.81	34.55	35.47	279,532	-0.03(-0.09%)
Oct 01, 2009	34.87	36.09	34.55	35.51	594,346	+0.57(+1.64%)
Sep 30, 2009	35.54	35.54	34.50	34.93	256,142	-0.48(-1.34%)
Sep 29, 2009	34.83	35.61	34.65	35.41	260,184	+0.99(+2.87%)
Sep 28, 2009	33.05	34.80	32.66	34.42	300,671	+1.40(+4.23%)
Sep 25, 2009	33.75	33.82	32.22	33.03	377,481	-0.93(-2.73%)
Sep 24, 2009	34.92	35.28	32.82	33.95	328,493	-0.67(-1.93%)
Sep 23, 2009	35.06	36.01	34.56	34.62	379,970	-0.28(-0.81%)
Sep 22, 2009	34.05	35.02	34.05	34.90	214,515	+1.02(+3.00%)
Sep 21, 2009	34.89	34.89	33.73	33.89	289,211	-1.21(-3.46%)
Sep 18, 2009	36.19	36.75	34.52	35.10	530,304	-1.42(-3.89%)
Sep 17, 2009	36.41	36.81	36.15	36.52	438,889	+1.24(+3.52%)
Sep 16, 2009	35.61	36.25	35.24	35.28	300,755	-0.12(-0.34%)
Sep 15, 2009	35.98	35.99	34.91	35.40	502,571	-0.07(-0.20%)
Sep 14, 2009	34.08	35.92	33.92	35.47	404,214	+1.14(+3.33%)
Sep 11, 2009	35.36	35.94	34.19	34.33	748,297	-0.75(-2.13%)
Sep 10, 2009	33.18	35.21	32.78	35.08	945,719	+2.50(+7.67%)
Sep 09, 2009	30.55	32.76	30.37	32.58	948,446	+2.32(+7.67%)
Sep 08, 2009	30.76	30.76	29.45	30.26	433,757	-0.17(-0.57%)
Sep 07, 2009	30.73	30.73	30.10	30.43	236,651	+0.00(+0.00%)
Sep 04, 2009	30.73	30.73	30.10	30.43	236,651	+0.14(+0.45%)
Sep 03, 2009	30.31	30.75	29.69	30.29	314,555	+0.01(+0.04%)
Sep 02, 2009	29.99	30.80	29.43	30.28	307,446	+0.40(+1.33%)
Sep 01, 2009	31.45	31.84	29.70	29.88	575,503	-1.72(-5.45%)
Aug 31, 2009	32.14	32.34	30.98	31.61	455,430	-0.84(-2.58%)
Aug 28, 2009	33.35	33.35	32.13	32.44	279,930	-0.58(-1.75%)
Aug 27, 2009	32.38	33.33	32.08	33.02	410,753	+0.62(+1.90%)
Aug 26, 2009	31.99	32.48	31.59	32.40	600,191	+0.82(+2.58%)
Aug 25, 2009	31.39	32.13	31.10	31.59	319,122	+0.35(+1.11%)
Aug 24, 2009	31.19	32.41	31.11	31.24	549,864	+0.58(+1.91%)
Aug 21, 2009	30.21	31.26	30.05	30.65	469,011	+0.86(+2.89%)
Aug 20, 2009	29.42	29.96	29.31	29.79	273,614	+0.24(+0.80%)
Aug 19, 2009	29.24	29.82	29.05	29.56	352,647	+0.00(+0.00%)
Aug 18, 2009	29.65	29.94	29.14	29.56	253,272	+0.54(+1.86%)
Aug 17, 2009	29.41	29.82	28.92	29.02	461,623	-0.83(-2.79%)
Aug 14, 2009	30.04	30.35	29.53	29.85	289,632	-0.40(-1.34%)
Aug 13, 2009	30.05	30.74	30.05	30.26	242,755	+0.21(+0.68%)
Aug 12, 2009	29.29	30.46	29.27	30.05	643,044	+1.05(+3.61%)
Aug 11, 2009	30.22	30.42	28.86	29.00	972,451	-1.78(-5.78%)
Aug 10, 2009	27.73	31.17	27.63	30.78	1,394,317	+3.12(+11.29%)
Aug 07, 2009	26.25	27.95	26.25	27.66	707,132	+1.95(+7.60%)
Aug 06, 2009	25.32	27.34	24.78	25.71	1,420,945	+3.72(+16.92%)
Aug 05, 2009	22.17	22.35	21.69	21.99	440,506	-0.12(-0.55%)
Aug 04, 2009	21.11	22.17	21.11	22.11	359,808	+0.85(+4.02%)
Aug 03, 2009	21.25	21.39	20.82	21.25	314,411	+0.24(+1.13%)
Jul 31, 2009	20.10	21.43	19.95	21.01	541,878	+1.00(+5.01%)
Jul 30, 2009	19.98	20.51	19.73	20.01	214,105	+0.16(+0.81%)
Jul 29, 2009	20.49	20.49	19.80	19.85	141,617	-0.70(-3.41%)
Jul 28, 2009	20.36	20.60	20.28	20.55	203,331	+0.28(+1.36%)
Jul 27, 2009	20.56	20.62	20.22	20.28	179,440	-0.13(-0.66%)
Jul 24, 2009	19.99	20.50	19.85	20.41	157,724	+0.33(+1.63%)
Jul 23, 2009	20.13	20.72	20.04	20.08	285,272	-0.04(-0.22%)
Jul 22, 2009	19.90	20.55	19.84	20.13	315,774	+0.08(+0.39%)
Jul 21, 2009	20.69	20.69	19.79	20.05	164,393	-0.44(-2.13%)
Jul 20, 2009	20.25	20.55	19.69	20.49	195,016	+0.51(+2.57%)
Jul 17, 2009	20.26	20.31	19.85	19.97	164,150	-0.28(-1.40%)
Jul 16, 2009	19.92	20.37	19.55	20.26	291,398	+0.80(+4.10%)
Jul 15, 2009	19.47	19.63	19.17	19.46	224,767	+0.25(+1.30%)
Jul 14, 2009	19.38	19.51	19.15	19.21	128,100	-0.13(-0.70%)
Jul 13, 2009	18.99	19.41	18.98	19.34	362,901	+0.69(+3.69%)
Jul 10, 2009	18.45	19.14	18.45	18.66	204,545	-0.02(-0.10%)
Jul 09, 2009	18.85	19.10	18.49	18.68	142,976	+0.02(+0.10%)
Jul 08, 2009	18.55	18.83	17.94	18.66	215,360	+0.28(+1.50%)
Jul 07, 2009	18.38	18.77	18.19	18.38	231,072	+0.04(+0.24%)
Jul 06, 2009	18.26	18.53	18.10	18.34	240,180	+0.09(+0.49%)
Jul 02, 2009	18.36	18.76	18.04	18.25	162,837	-0.36(-1.93%)
Jul 01, 2009	17.65	19.02	17.65	18.61	417,598	+1.12(+6.40%)
Jun 30, 2009	17.35	17.99	17.31	17.49	184,460	+0.27(+1.57%)
Jun 29, 2009	16.84	17.31	16.84	17.22	171,055	+0.31(+1.86%)
Jun 26, 2009	16.72	16.97	16.37	16.90	291,205	+0.13(+0.80%)
Jun 25, 2009	16.72	16.82	16.64	16.77	211,806	+0.25(+1.52%)
Jun 24, 2009	16.00	16.97	16.00	16.52	250,495	+0.60(+3.80%)
Jun 23, 2009	16.14	16.40	15.88	15.91	193,323	-0.17(-1.04%)
Jun 22, 2009	16.89	16.89	16.07	16.08	217,395	-0.96(-5.62%)
Jun 19, 2009	17.20	17.35	17.00	17.04	259,420	+0.21(+1.26%)
Jun 18, 2009	16.38	17.07	16.27	16.82	127,910	+0.50(+3.07%)
Jun 17, 2009	16.12	16.58	16.12	16.32	165,801	+0.15(+0.95%)
Jun 16, 2009	16.70	17.17	16.00	16.17	428,533	-0.40(-2.40%)
Jun 15, 2009	15.84	16.64	15.49	16.57	355,555	+0.48(+3.00%)
Jun 12, 2009	15.42	16.15	15.17	16.09	235,941	+0.75(+4.90%)
Jun 11, 2009	15.08	15.42	14.63	15.33	383,096	+0.72(+4.92%)
Jun 10, 2009	14.65	14.74	14.38	14.61	188,538	+0.10(+0.71%)
Jun 09, 2009	14.74	14.78	14.50	14.51	391,492	-0.14(-0.97%)
Jun 08, 2009	14.61	14.81	14.54	14.65	157,357	-0.17(-1.17%)
Jun 05, 2009	15.00	15.18	14.68	14.83	114,211	-0.17(-1.16%)
Jun 04, 2009	15.03	15.10	14.73	15.00	136,338	+0.09(+0.60%)
Jun 03, 2009	15.19	15.19	14.65	14.91	114,623	-0.19(-1.23%)
Jun 02, 2009	14.74	15.21	14.74	15.10	206,834	+0.22(+1.47%)
Jun 01, 2009	14.61	15.28	14.61	14.88	125,043	+0.44(+3.03%)
May 29, 2009	14.43	14.59	14.17	14.44	211,524	+0.10(+0.72%)
May 28, 2009	14.38	14.63	14.04	14.34	352,509	+0.03(+0.18%)
May 27, 2009	14.90	14.90	14.26	14.31	196,625	-0.58(-3.93%)
May 26, 2009	14.27	14.90	14.17	14.90	407,468	+0.64(+4.46%)
May 25, 2009	14.61	14.72	14.23	14.26	239,433	+0.00(+0.00%)
May 22, 2009	14.61	14.72	14.23	14.26	239,433	-0.30(-2.07%)
May 21, 2009	14.40	14.72	14.23	14.56	272,016	-0.10(-0.70%)
May 20, 2009	15.42	15.78	14.49	14.67	124,529	-0.74(-4.80%)
May 19, 2009	15.31	15.71	14.94	15.40	78,559	+0.01(+0.04%)
May 18, 2009	14.52	15.46	14.35	15.40	155,216	+0.99(+6.87%)
May 15, 2009	14.11	14.61	14.02	14.41	92,971	+0.29(+2.05%)
May 14, 2009	13.89	14.54	13.64	14.12	106,916	+0.37(+2.66%)
May 13, 2009	13.93	13.93	13.59	13.75	264,180	-0.37(-2.59%)
May 12, 2009	13.77	14.34	13.59	14.12	241,557	+0.39(+2.86%)
May 11, 2009	13.98	14.40	13.50	13.73	180,425	-0.57(-4.00%)
May 08, 2009	13.24	14.43	13.19	14.30	358,151	+1.30(+10.04%)
May 07, 2009	14.09	14.60	12.63	12.99	440,292	-1.47(-10.13%)
May 06, 2009	14.77	14.78	14.31	14.46	170,286	-0.18(-1.23%)
May 05, 2009	14.41	14.78	13.89	14.64	236,445	+0.17(+1.20%)
May 04, 2009	14.68	14.83	14.30	14.47	337,191	-0.28(-1.87%)
May 01, 2009	14.76	15.08	14.46	14.74	338,789	-0.02(-0.13%)
Apr 30, 2009	15.08	15.39	14.76	14.76	272,093	-0.15(-0.99%)
Apr 29, 2009	14.78	15.40	14.61	14.91	323,728	+0.31(+2.11%)
Apr 28, 2009	14.04	15.01	13.98	14.60	188,379	+0.48(+3.37%)
Apr 27, 2009	13.90	14.22	13.79	14.13	138,736	-0.04(-0.32%)
Apr 24, 2009	13.73	14.49	13.73	14.17	130,797	+0.47(+3.42%)
Apr 23, 2009	13.91	14.08	13.17	13.70	242,407	-0.16(-1.16%)
Apr 22, 2009	13.40	14.47	13.40	13.86	166,397	+0.31(+2.32%)
Apr 21, 2009	12.75	13.72	12.71	13.55	184,329	+0.86(+6.79%)
Apr 20, 2009	12.21	13.07	12.02	12.69	365,287	+0.69(+5.79%)
Apr 17, 2009	11.99	12.13	11.81	11.99	158,711	+0.06(+0.48%)
Apr 16, 2009	12.11	12.22	11.75	11.93	246,956	-0.10(-0.80%)
Apr 15, 2009	11.84	12.36	11.64	12.03	112,432	+0.14(+1.19%)
Apr 14, 2009	12.49	12.58	11.79	11.89	159,692	-0.87(-6.80%)
Apr 13, 2009	12.59	12.98	12.59	12.76	167,995	+0.01(+0.05%)
Apr 10, 2009	13.58	13.58	12.54	12.75	229,014	+0.00(+0.00%)
Apr 09, 2009	13.58	13.58	12.54	12.75	229,014	-0.34(-2.60%)
Apr 08, 2009	12.81	13.33	12.71	13.09	190,122	+0.34(+2.67%)
Apr 07, 2009	12.78	12.88	12.31	12.75	116,928	-0.30(-2.27%)
Apr 06, 2009	13.16	13.16	12.47	13.05	160,914	-0.26(-1.93%)
Apr 03, 2009	12.80	13.42	12.80	13.30	96,552	+0.48(+3.76%)
Apr 02, 2009	12.85	13.65	12.54	12.82	246,773	+0.28(+2.25%)

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

Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Popular Pages