Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.11	23.58	23.11	23.33	4,681,723	-0.17(-0.72%)
Sep 29, 2011	23.79	24.15	23.20	23.50	3,452,145	-0.16(-0.68%)
Sep 28, 2011	24.64	24.69	23.58	23.66	4,109,230	-0.83(-3.39%)
Sep 27, 2011	24.55	25.03	24.30	24.49	3,416,906	+0.40(+1.66%)
Sep 26, 2011	23.98	24.12	23.31	24.09	7,120,754	+0.20(+0.84%)
Sep 23, 2011	23.35	23.92	23.32	23.89	2,787,491	+0.29(+1.23%)
Sep 22, 2011	24.02	24.11	23.04	23.60	4,634,818	-0.95(-3.87%)
Sep 21, 2011	24.90	25.31	24.52	24.55	3,469,143	-0.20(-0.81%)
Sep 20, 2011	25.32	25.35	24.73	24.75	2,983,622	-0.40(-1.59%)
Sep 19, 2011	25.27	25.38	24.95	25.15	4,498,872	-0.17(-0.67%)
Sep 16, 2011	25.44	25.71	25.32	25.32	3,085,819	-0.09(-0.35%)
Sep 15, 2011	25.41	25.49	24.89	25.41	3,762,761	+0.25(+0.99%)
Sep 14, 2011	24.57	25.50	24.53	25.16	4,513,076	+0.73(+2.99%)
Sep 13, 2011	23.95	24.50	23.84	24.43	3,319,371	+0.43(+1.79%)
Sep 12, 2011	22.70	24.01	22.70	24.00	4,740,271	+0.89(+3.85%)
Sep 09, 2011	22.76	23.37	22.75	23.11	3,586,244	+0.08(+0.35%)
Sep 08, 2011	22.88	23.48	22.77	23.03	2,752,965	-0.08(-0.35%)
Sep 07, 2011	22.65	23.12	22.63	23.11	2,837,938	+0.83(+3.73%)
Sep 06, 2011	21.49	22.33	21.38	22.28	2,825,128	+0.25(+1.13%)
Sep 02, 2011	22.46	22.50	21.99	22.03	2,503,240	-0.74(-3.25%)
Sep 01, 2011	23.22	23.42	22.71	22.77	3,342,422	-0.28(-1.21%)
Aug 31, 2011	23.37	23.40	22.90	23.05	2,545,898	-0.17(-0.73%)
Aug 30, 2011	22.64	23.34	22.64	23.22	2,344,859	+0.09(+0.39%)
Aug 29, 2011	22.69	23.16	22.42	23.13	1,937,401	+0.73(+3.26%)
Aug 26, 2011	22.00	22.56	21.61	22.40	3,396,921	+0.39(+1.77%)
Aug 25, 2011	22.71	22.74	21.96	22.01	2,657,178	-0.66(-2.91%)
Aug 24, 2011	22.55	22.87	22.29	22.67	2,978,482	-0.01(-0.04%)
Aug 23, 2011	21.95	22.69	21.75	22.68	3,434,149	+0.82(+3.75%)
Aug 22, 2011	21.78	22.06	21.57	21.86	5,230,772	+0.61(+2.87%)
Aug 19, 2011	21.26	21.80	21.16	21.25	3,247,534	-0.43(-1.98%)
Aug 18, 2011	22.38	22.38	21.46	21.68	4,522,493	-0.92(-4.07%)
Aug 17, 2011	22.62	23.20	22.42	22.60	2,574,694	-0.15(-0.66%)
Aug 16, 2011	22.92	23.11	22.45	22.75	3,141,776	-0.37(-1.60%)
Aug 15, 2011	22.79	23.13	22.72	23.12	2,409,766	+0.47(+2.08%)
Aug 12, 2011	22.84	22.88	21.81	22.65	3,197,415	-0.04(-0.18%)
Aug 11, 2011	21.57	22.93	21.56	22.69	5,342,134	+0.96(+4.42%)
Aug 10, 2011	21.37	22.28	21.06	21.73	5,432,901	-0.09(-0.41%)
Aug 09, 2011	21.55	21.87	20.62	21.82	10,799,815	+0.74(+3.51%)
Aug 08, 2011	21.04	21.77	21.01	21.08	7,801,681	-0.54(-2.50%)
Aug 05, 2011	22.34	22.57	21.24	21.62	8,738,615	-0.51(-2.30%)
Aug 04, 2011	22.30	22.46	21.91	22.13	5,878,310	-0.53(-2.34%)
Aug 03, 2011	22.55	22.73	22.03	22.66	3,633,339	+0.13(+0.58%)
Aug 02, 2011	22.64	22.99	22.40	22.53	4,057,339	-0.29(-1.27%)
Aug 01, 2011	23.21	23.39	22.40	22.82	4,572,838	-0.14(-0.61%)
Jul 29, 2011	23.39	23.48	22.64	22.96	6,287,193	+0.38(+1.68%)
Jul 28, 2011	22.30	22.80	22.14	22.58	4,019,354	+0.20(+0.89%)
Jul 27, 2011	23.04	23.07	22.08	22.38	3,774,921	-1.02(-4.34%)
Jul 26, 2011	23.58	23.82	23.34	23.39	1,776,399	-0.03(-0.11%)
Jul 25, 2011	23.48	23.62	23.30	23.42	2,381,426	-0.32(-1.35%)
Jul 22, 2011	23.69	23.85	23.26	23.74	2,535,074	+0.22(+0.94%)
Jul 21, 2011	23.21	23.55	22.84	23.52	3,248,861	+0.42(+1.82%)
Jul 20, 2011	23.52	23.52	22.89	23.10	2,722,143	-0.40(-1.70%)
Jul 19, 2011	23.29	23.57	22.69	23.50	2,161,175	+0.49(+2.13%)
Jul 18, 2011	23.32	23.51	22.92	23.01	2,607,078	-0.49(-2.09%)
Jul 15, 2011	23.63	23.71	23.36	23.50	2,150,735	-0.11(-0.47%)
Jul 14, 2011	23.87	24.19	23.45	23.61	2,313,198	-0.24(-1.01%)
Jul 13, 2011	23.78	24.14	23.66	23.85	3,011,718	+0.14(+0.59%)
Jul 12, 2011	24.57	24.80	23.18	23.71	7,527,104	-1.71(-6.73%)
Jul 11, 2011	25.49	25.85	25.28	25.42	1,262,729	-0.39(-1.51%)
Jul 08, 2011	25.65	25.81	25.54	25.81	1,049,932	-0.14(-0.54%)
Jul 07, 2011	25.80	26.23	25.80	25.95	2,717,013	+0.24(+0.93%)
Jul 06, 2011	25.72	25.83	25.57	25.71	1,096,650	-0.04(-0.16%)
Jul 05, 2011	25.93	25.93	25.55	25.75	1,281,064	-0.14(-0.54%)
Jul 01, 2011	25.56	26.09	25.48	25.89	1,716,253	+0.33(+1.29%)
Jun 30, 2011	25.03	25.64	25.03	25.56	1,682,319	+0.54(+2.16%)
Jun 29, 2011	24.88	25.17	24.68	25.02	2,596,802	+0.20(+0.81%)
Jun 28, 2011	24.64	24.82	24.54	24.82	1,889,764	+0.17(+0.69%)
Jun 27, 2011	24.09	24.71	23.91	24.65	1,746,410	+0.55(+2.28%)
Jun 24, 2011	24.56	24.56	24.09	24.10	1,982,906	-0.49(-1.99%)
Jun 23, 2011	23.89	24.59	23.72	24.59	2,029,010	+0.51(+2.12%)
Jun 22, 2011	24.32	24.37	24.08	24.08	1,506,158	-0.29(-1.19%)
Jun 21, 2011	23.96	24.50	23.77	24.37	1,386,381	+0.55(+2.31%)
Jun 20, 2011	23.94	24.01	23.75	23.82	1,304,229	+0.03(+0.13%)
Jun 17, 2011	24.34	24.34	23.71	23.79	1,994,599	-0.25(-1.04%)
Jun 16, 2011	24.37	24.48	23.85	24.04	2,391,714	-0.35(-1.44%)
Jun 15, 2011	24.60	24.93	24.32	24.39	2,031,117	-0.49(-1.97%)
Jun 14, 2011	24.96	25.17	24.83	24.88	1,843,208	+0.19(+0.77%)
Jun 13, 2011	24.81	24.93	24.55	24.69	2,972,375	-0.07(-0.28%)
Jun 10, 2011	25.20	25.29	24.66	24.76	2,867,804	-0.48(-1.90%)
Jun 09, 2011	25.41	25.47	25.09	25.24	2,591,561	-0.21(-0.83%)
Jun 08, 2011	25.75	25.93	25.34	25.45	2,109,160	-0.28(-1.09%)
Jun 07, 2011	25.89	26.01	25.59	25.73	1,527,269	+0.06(+0.23%)
Jun 06, 2011	25.83	26.06	25.64	25.67	2,085,743	-0.20(-0.77%)
Jun 03, 2011	26.23	26.34	25.71	25.87	1,919,276	-0.80(-3.00%)
May 24, 2011	26.88	26.90	26.56	26.67	1,663,271	-0.13(-0.49%)
May 23, 2011	26.97	27.03	26.72	26.80	1,822,793	-0.49(-1.80%)
May 20, 2011	27.37	27.52	27.12	27.29	1,565,828	-0.38(-1.37%)
May 19, 2011	27.92	27.93	27.29	27.67	2,121,967	-0.06(-0.22%)
May 18, 2011	27.31	27.92	27.31	27.73	1,976,841	+0.40(+1.46%)
May 17, 2011	27.22	27.36	26.85	27.33	2,202,593	-0.07(-0.26%)
May 16, 2011	27.65	27.98	27.33	27.40	1,993,790	-0.39(-1.40%)
May 13, 2011	28.06	28.15	27.71	27.79	1,488,155	-0.34(-1.21%)
May 12, 2011	27.84	28.20	27.59	28.13	2,027,454	+0.24(+0.86%)
May 11, 2011	28.04	28.33	27.71	27.89	2,303,556	-0.45(-1.59%)
May 10, 2011	28.00	28.39	27.86	28.34	2,302,311	+0.48(+1.72%)
May 09, 2011	27.87	28.00	27.73	27.86	2,251,812	-0.02(-0.07%)
May 06, 2011	27.72	28.37	27.69	27.88	4,469,703	+0.42(+1.53%)
May 05, 2011	26.85	27.63	26.82	27.46	5,360,030	+0.50(+1.85%)
May 04, 2011	26.87	27.22	26.53	26.96	2,877,247	+0.03(+0.11%)
May 03, 2011	27.20	27.36	26.57	26.93	3,002,792	-0.22(-0.81%)
May 02, 2011	27.24	27.66	27.14	27.15	3,203,301	-0.19(-0.69%)
Apr 29, 2011	27.30	27.49	27.26	27.34	2,919,167	+0.04(+0.15%)
Apr 28, 2011	27.14	27.39	27.03	27.30	1,830,174	+0.19(+0.70%)
Apr 27, 2011	27.03	27.21	26.69	27.11	3,101,452	+0.11(+0.41%)
Apr 26, 2011	26.58	27.00	26.36	27.00	3,034,395	+0.46(+1.73%)
Apr 25, 2011	26.69	26.69	25.96	26.54	2,879,958	+0.39(+1.49%)
Apr 21, 2011	25.71	26.24	25.52	26.15	4,269,219	+0.56(+2.19%)
Apr 20, 2011	24.87	25.65	24.86	25.59	2,614,007	+0.99(+4.02%)
Apr 19, 2011	24.55	24.69	24.25	24.60	1,957,945	+0.04(+0.16%)
Apr 18, 2011	24.67	24.72	24.33	24.56	1,762,203	-0.41(-1.64%)
Apr 15, 2011	24.70	25.10	24.45	24.97	2,145,168	+0.33(+1.34%)
Apr 14, 2011	24.64	24.78	24.41	24.64	3,206,895	-0.23(-0.92%)
Apr 13, 2011	24.74	25.00	24.55	24.87	2,378,065	+0.21(+0.85%)
Apr 12, 2011	24.98	24.98	24.49	24.66	2,234,267	-0.59(-2.34%)
Apr 11, 2011	25.55	25.73	25.10	25.25	1,890,523	-0.29(-1.14%)
Apr 08, 2011	26.02	26.16	25.37	25.54	1,131,139	-0.32(-1.24%)
Apr 07, 2011	25.76	26.28	25.57	25.86	1,903,555	+0.01(+0.04%)
Apr 06, 2011	25.79	25.87	25.46	25.85	1,989,593	+0.28(+1.09%)
Apr 05, 2011	25.57	25.89	25.41	25.57	3,487,542	+0.23(+0.92%)
Apr 04, 2011	25.72	25.87	25.09	25.34	2,035,352	-0.39(-1.52%)
Apr 01, 2011	25.81	25.91	25.55	25.73	3,244,011	+0.13(+0.51%)
Mar 31, 2011	25.49	25.67	25.31	25.60	1,915,354	+0.06(+0.23%)
Mar 30, 2011	25.54	25.93	25.43	25.54	1,372,065	-0.09(-0.35%)
Mar 29, 2011	25.24	25.63	25.01	25.63	1,423,367	+0.30(+1.18%)
Mar 28, 2011	25.64	25.87	25.29	25.33	1,520,889	-0.25(-0.98%)
Mar 25, 2011	25.58	25.72	25.42	25.58	2,047,620	+0.06(+0.24%)
Mar 24, 2011	24.97	25.60	24.77	25.52	2,486,931	+0.77(+3.11%)
Mar 23, 2011	24.69	24.84	24.46	24.75	3,077,655	+0.04(+0.16%)
Mar 22, 2011	24.77	24.96	24.55	24.71	1,568,979	-0.15(-0.60%)
Mar 21, 2011	25.00	25.08	24.44	24.86	2,287,365	+0.67(+2.77%)
Mar 18, 2011	24.37	24.55	23.98	24.19	4,975,875	+0.21(+0.88%)
Mar 17, 2011	24.09	24.18	23.80	23.98	3,351,969	+0.32(+1.35%)
Mar 16, 2011	24.61	24.70	23.62	23.66	7,237,212	-1.09(-4.40%)
Mar 15, 2011	24.74	25.03	24.29	24.75	4,040,422	-0.74(-2.90%)
Mar 14, 2011	25.32	25.66	25.19	25.49	1,903,593	-0.07(-0.27%)
Mar 11, 2011	25.34	25.75	25.25	25.56	2,069,785	+0.12(+0.47%)
Mar 10, 2011	25.39	25.73	25.03	25.44	3,236,677	-0.32(-1.24%)
Mar 09, 2011	26.72	26.72	25.62	25.76	3,296,004	-1.03(-3.84%)
Mar 08, 2011	26.78	27.13	26.30	26.79	2,032,137	+0.05(+0.19%)
Mar 07, 2011	27.65	27.81	26.24	26.74	4,282,423	-0.77(-2.80%)
Mar 04, 2011	27.75	27.84	27.22	27.51	3,543,512	-0.23(-0.83%)
Mar 03, 2011	27.31	28.04	27.27	27.74	4,525,407	+0.75(+2.78%)
Mar 02, 2011	26.74	27.34	26.69	26.99	3,628,470	+0.22(+0.82%)
Mar 01, 2011	27.66	27.72	26.71	26.77	2,916,737	-0.81(-2.94%)
Feb 28, 2011	27.68	27.93	27.09	27.58	2,562,121	-0.05(-0.18%)
Feb 25, 2011	26.86	27.72	26.86	27.63	2,113,324	+0.90(+3.37%)
Feb 24, 2011	26.63	26.98	26.36	26.73	2,658,096	+0.17(+0.64%)
Feb 23, 2011	27.16	27.16	26.15	26.56	3,676,010	-0.61(-2.25%)
Feb 22, 2011	27.83	28.14	27.11	27.17	3,019,959	-0.93(-3.31%)
Feb 18, 2011	27.56	28.11	27.54	28.10	3,712,069	+0.59(+2.14%)
Feb 17, 2011	27.51	27.83	27.42	27.51	2,609,835	-0.23(-0.83%)
Feb 16, 2011	28.03	28.08	27.51	27.74	2,634,123	-0.26(-0.93%)
Feb 15, 2011	27.96	28.15	27.56	28.00	3,484,338	+0.00(+0.00%)
Feb 14, 2011	26.83	28.44	26.83	28.00	7,881,573	+1.36(+5.11%)
Feb 11, 2011	26.15	26.76	26.02	26.64	3,115,707	+0.40(+1.52%)
Feb 10, 2011	25.74	26.27	25.59	26.24	3,114,755	+0.27(+1.04%)
Feb 09, 2011	25.91	26.04	25.69	25.97	2,344,040	+0.03(+0.12%)
Feb 08, 2011	26.10	26.13	25.82	25.94	4,027,599	-0.20(-0.78%)
Feb 07, 2011	26.22	26.36	26.03	26.14	3,051,711	+0.00(+0.02%)
Feb 04, 2011	26.04	26.34	25.97	26.14	3,043,595	+0.13(+0.50%)
Feb 03, 2011	26.09	26.26	25.80	26.01	2,372,815	-0.22(-0.84%)
Feb 02, 2011	26.02	26.36	25.98	26.23	3,151,467	+0.06(+0.23%)
Feb 01, 2011	26.00	26.28	25.84	26.17	3,901,415	+0.35(+1.36%)
Jan 31, 2011	25.93	26.02	25.70	25.82	2,961,537	-0.02(-0.08%)
Jan 28, 2011	26.56	26.61	25.43	25.84	4,396,110	-0.65(-2.45%)
Jan 27, 2011	26.52	26.67	26.31	26.49	3,400,161	-0.01(-0.04%)
Jan 26, 2011	26.46	26.53	26.14	26.50	3,244,839	+0.08(+0.30%)
Jan 25, 2011	26.75	26.79	26.38	26.42	4,392,638	-0.56(-2.08%)
Jan 24, 2011	26.49	26.98	25.90	26.98	3,798,343	+0.85(+3.25%)
Jan 21, 2011	26.97	28.14	26.06	26.13	10,046,534	+0.53(+2.07%)
Jan 20, 2011	25.91	25.91	25.18	25.60	6,447,264	-0.33(-1.27%)
Jan 19, 2011	25.95	26.19	25.81	25.93	3,141,600	-0.38(-1.44%)
Jan 18, 2011	25.99	26.32	25.91	26.31	3,622,496	+0.32(+1.23%)
Jan 14, 2011	25.64	26.09	25.60	25.99	3,162,241	+0.27(+1.05%)
Jan 13, 2011	25.45	25.84	25.35	25.72	4,036,644	+0.35(+1.38%)
Jan 12, 2011	25.36	25.37	24.93	25.37	3,559,670	+0.16(+0.63%)
Jan 11, 2011	24.93	25.78	24.70	25.21	5,452,908	+0.36(+1.45%)
Jan 10, 2011	23.83	24.96	23.64	24.85	4,788,294	+0.86(+3.58%)
Jan 07, 2011	24.17	24.32	23.67	23.99	1,972,141	-0.11(-0.46%)
Jan 06, 2011	23.73	24.20	23.73	24.10	3,033,124	+0.33(+1.37%)
Jan 05, 2011	23.46	23.87	23.26	23.77	2,343,885	+0.20(+0.83%)
Jan 04, 2011	23.61	23.82	23.48	23.58	2,301,762	-0.05(-0.21%)
Jan 03, 2011	23.85	24.16	23.58	23.63	1,901,326	+0.01(+0.04%)
Dec 31, 2010	23.79	23.83	23.49	23.62	1,248,302	-0.14(-0.59%)
Dec 30, 2010	23.69	23.83	23.57	23.76	758,882	+0.05(+0.21%)
Dec 29, 2010	23.79	23.90	23.61	23.71	1,112,407	+0.03(+0.13%)
Dec 28, 2010	23.76	23.84	23.54	23.68	909,737	-0.09(-0.38%)
Dec 27, 2010	23.70	23.87	23.39	23.77	1,049,297	+0.06(+0.25%)
Dec 23, 2010	23.63	23.84	23.52	23.71	1,376,271	+0.02(+0.08%)
Dec 22, 2010	23.64	23.82	23.37	23.69	2,200,310	+0.03(+0.13%)
Dec 21, 2010	23.88	23.96	23.59	23.66	2,766,033	-0.09(-0.38%)
Dec 20, 2010	24.00	24.00	23.70	23.75	3,117,925	-0.08(-0.34%)
Dec 17, 2010	23.99	24.05	23.80	23.83	7,436,656	-0.25(-1.04%)
Dec 16, 2010	24.17	24.30	23.95	24.08	3,038,929	+0.02(+0.08%)
Dec 15, 2010	24.02	24.15	23.66	24.06	3,147,140	-0.26(-1.07%)
Dec 14, 2010	24.67	24.67	24.13	24.32	3,159,703	-0.26(-1.06%)
Dec 13, 2010	24.82	24.82	24.49	24.58	1,525,482	-0.03(-0.12%)
Dec 10, 2010	24.74	24.74	24.33	24.61	1,740,775	-0.13(-0.53%)
Dec 09, 2010	24.87	24.89	24.38	24.74	2,119,499	-0.08(-0.32%)
Dec 08, 2010	24.56	24.84	24.50	24.82	1,570,411	+0.35(+1.43%)
Dec 07, 2010	24.52	24.78	24.40	24.47	1,797,768	+0.16(+0.65%)
Dec 06, 2010	24.25	24.38	24.00	24.31	1,061,474	-0.04(-0.15%)
Dec 03, 2010	23.92	24.40	23.79	24.35	6,459,624	+0.40(+1.67%)
Dec 02, 2010	23.76	24.10	23.75	23.95	3,912,424	+0.11(+0.46%)
Dec 01, 2010	23.73	24.15	23.53	23.84	5,671,774	+0.59(+2.54%)
Nov 30, 2010	23.48	23.61	23.23	23.25	3,373,992	-0.57(-2.39%)
Nov 29, 2010	23.34	23.90	23.22	23.82	2,754,165	+0.26(+1.10%)
Nov 26, 2010	23.69	23.80	23.53	23.56	1,082,776	-0.29(-1.22%)
Nov 24, 2010	23.58	23.85	23.85	23.85	2,632,324	+0.45(+1.92%)
Nov 23, 2010	23.40	23.61	23.26	23.40	2,895,727	-0.32(-1.35%)
Nov 22, 2010	23.44	23.76	23.23	23.72	2,933,360	+0.16(+0.68%)
Nov 19, 2010	22.92	23.65	22.74	23.56	3,922,971	+0.37(+1.60%)
Nov 18, 2010	22.53	23.36	22.45	23.19	4,479,327	+0.85(+3.80%)
Nov 17, 2010	22.18	22.50	22.11	22.34	2,084,374	+0.10(+0.45%)
Nov 16, 2010	22.39	22.42	21.78	22.24	4,413,282	-0.49(-2.16%)
Nov 15, 2010	22.41	22.85	22.25	22.73	2,646,583	+0.51(+2.30%)
Nov 12, 2010	22.40	22.56	22.00	22.22	2,785,481	-0.25(-1.11%)
Nov 11, 2010	22.12	22.51	21.82	22.47	2,791,394	-0.25(-1.10%)
Nov 10, 2010	22.78	22.78	22.33	22.72	2,284,522	+0.06(+0.26%)
Nov 09, 2010	23.06	23.06	22.55	22.66	2,758,926	-0.36(-1.56%)
Nov 08, 2010	22.70	23.21	22.55	23.02	2,618,732	+0.35(+1.54%)
Nov 05, 2010	22.97	23.00	22.56	22.67	5,049,031	-0.50(-2.16%)
Nov 04, 2010	22.19	23.40	22.04	23.17	5,910,688	+1.21(+5.51%)
Nov 03, 2010	21.73	22.01	21.61	21.96	3,342,012	+0.13(+0.60%)
Nov 02, 2010	21.70	22.00	21.64	21.83	2,565,817	+0.20(+0.92%)
Nov 01, 2010	21.78	21.97	21.57	21.63	5,143,777	-0.03(-0.14%)
Oct 29, 2010	20.95	22.27	20.93	21.66	14,664,263	+2.00(+10.17%)
Oct 28, 2010	19.70	19.70	19.44	19.66	3,925,378	-0.02(-0.10%)
Oct 27, 2010	19.31	19.69	19.19	19.68	3,107,573	+0.24(+1.23%)
Oct 25, 2010	19.44	19.60	19.36	19.44	2,104,756	+0.08(+0.41%)
Oct 22, 2010	19.10	19.41	18.96	19.36	1,529,806	+0.28(+1.47%)
Oct 21, 2010	19.25	19.28	18.83	19.08	2,845,231	-0.14(-0.73%)
Oct 20, 2010	19.09	19.29	18.95	19.22	2,474,698	+0.22(+1.16%)
Oct 19, 2010	18.85	19.25	18.80	19.00	3,157,461	-0.11(-0.58%)
Oct 18, 2010	19.00	19.24	18.86	19.11	6,742,056	+0.07(+0.37%)
Oct 15, 2010	18.54	19.09	18.48	19.04	5,040,164	+0.64(+3.48%)
Oct 14, 2010	18.88	19.15	18.38	18.40	6,119,281	-0.39(-2.08%)
Oct 13, 2010	18.85	18.98	18.53	18.79	3,174,823	-0.18(-0.95%)
Oct 12, 2010	19.07	19.17	18.81	18.97	5,000,769	-0.11(-0.58%)
Oct 11, 2010	18.93	19.33	18.87	19.08	2,372,485	+0.13(+0.69%)
Oct 08, 2010	18.87	19.02	18.64	18.95	2,481,636	+0.12(+0.64%)
Oct 07, 2010	18.71	18.92	18.56	18.83	2,470,868	+0.26(+1.40%)
Oct 06, 2010	19.05	19.07	18.45	18.57	4,267,424	-0.10(-0.54%)
Oct 05, 2010	18.51	18.71	18.39	18.67	3,165,487	+0.42(+2.30%)
Oct 04, 2010	18.44	18.49	17.95	18.25	3,154,722	-0.21(-1.14%)

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.

Maxim Integrated (NQ: MXIM )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Maxim Integrated (NQ: MXIM )

Historical Prices

Sections

Services

Contact Information