Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	18.39	18.19	18.19	18.19	25,676,600	-0.31(-1.68%)
Dec 30, 2009	18.48	18.59	18.38	18.50	18,286,149	-0.06(-0.32%)
Dec 29, 2009	18.61	18.71	18.54	18.56	19,666,651	-0.07(-0.38%)
Dec 28, 2009	18.68	18.72	18.53	18.63	19,448,881	+0.03(+0.16%)
Dec 24, 2009	18.67	18.69	18.51	18.60	12,935,268	+0.02(+0.11%)
Dec 23, 2009	18.76	18.80	18.53	18.58	27,963,317	-0.03(-0.16%)
Dec 22, 2009	18.80	18.87	18.54	18.61	35,894,075	+0.00(+0.00%)
Dec 21, 2009	18.40	18.89	18.37	18.61	39,140,660	+0.31(+1.69%)
Dec 18, 2009	18.35	18.48	18.25	18.30	62,256,014	+0.08(+0.44%)
Dec 17, 2009	18.38	18.38	18.06	18.22	44,297,030	-0.15(-0.82%)
Dec 16, 2009	18.37	18.55	18.31	18.37	40,101,836	+0.08(+0.44%)
Dec 15, 2009	18.26	18.46	18.16	18.29	34,626,651	-0.11(-0.60%)
Dec 14, 2009	18.37	18.41	18.19	18.40	51,231,143	+0.10(+0.55%)
Dec 11, 2009	18.37	18.48	18.26	18.30	30,886,836	-0.02(-0.11%)
Dec 10, 2009	18.47	18.50	18.25	18.32	36,292,554	+0.08(+0.44%)
Dec 09, 2009	18.03	18.26	17.87	18.24	73,225,516	+0.48(+2.70%)
Dec 08, 2009	18.05	18.07	17.63	17.76	79,981,506	-0.30(-1.66%)
Dec 07, 2009	18.49	18.58	18.04	18.06	76,050,534	-0.43(-2.33%)
Dec 04, 2009	18.83	18.95	18.44	18.49	50,050,763	-0.15(-0.80%)
Dec 03, 2009	18.83	18.88	18.59	18.64	41,027,376	-0.10(-0.53%)
Dec 02, 2009	18.94	18.99	18.49	18.74	47,655,657	-0.11(-0.58%)
Dec 01, 2009	18.54	18.85	18.17	18.85	71,096,161	+0.68(+3.74%)
Nov 30, 2009	18.31	18.45	18.17	18.17	59,261,686	-0.08(-0.44%)
Nov 27, 2009	18.08	18.41	18.00	18.25	22,830,294	-0.34(-1.83%)
Nov 25, 2009	18.44	18.62	18.25	18.59	42,137,020	+0.28(+1.53%)
Nov 24, 2009	18.61	18.63	18.16	18.31	58,521,598	-0.22(-1.19%)
Nov 23, 2009	18.49	18.90	18.47	18.53	73,609,106	+0.17(+0.93%)
Nov 20, 2009	18.15	18.48	18.12	18.36	60,976,316	+0.25(+1.38%)
Nov 19, 2009	18.07	18.17	17.82	18.11	41,221,866	-0.08(-0.44%)
Nov 18, 2009	17.93	18.24	17.81	18.19	48,809,572	+0.25(+1.39%)
Nov 17, 2009	17.85	17.95	17.73	17.94	34,062,356	+0.00(+0.00%)
Nov 16, 2009	17.65	18.00	17.63	17.94	41,132,820	+0.35(+1.99%)
Nov 13, 2009	17.60	17.77	17.51	17.59	36,855,289	-0.03(-0.17%)
Nov 12, 2009	17.60	17.86	17.48	17.62	39,674,640	+0.00(+0.00%)
Nov 11, 2009	17.67	17.82	17.51	17.62	35,433,605	+0.06(+0.34%)
Nov 10, 2009	17.32	17.74	17.23	17.56	50,976,204	+0.13(+0.75%)
Nov 09, 2009	17.10	17.43	17.03	17.43	46,174,295	+0.47(+2.77%)
Nov 06, 2009	17.01	17.02	16.82	16.96	36,106,256	+0.06(+0.36%)
Nov 05, 2009	17.11	17.25	16.82	16.90	55,640,683	-0.03(-0.18%)
Nov 04, 2009	16.93	17.21	16.87	16.93	52,384,573	+0.04(+0.24%)
Nov 03, 2009	16.90	16.95	16.72	16.89	52,702,027	-0.06(-0.35%)
Nov 02, 2009	17.05	17.20	16.83	16.95	61,224,248	-0.08(-0.47%)
Oct 30, 2009	17.46	17.49	16.98	17.03	65,457,303	-0.52(-2.96%)
Oct 29, 2009	17.24	17.56	17.11	17.55	57,190,883	+0.34(+1.98%)
Oct 28, 2009	17.21	17.43	17.14	17.21	59,927,556	-0.05(-0.29%)
Oct 27, 2009	17.28	17.43	17.19	17.26	59,177,732	+0.14(+0.82%)
Oct 26, 2009	17.41	17.57	17.05	17.12	64,462,730	-0.13(-0.75%)
Oct 23, 2009	17.27	17.31	17.16	17.25	61,135,110	-0.31(-1.77%)
Oct 22, 2009	17.38	17.60	17.30	17.56	57,365,352	+0.15(+0.86%)
Oct 21, 2009	18.00	18.03	17.41	17.41	97,584,065	-0.52(-2.90%)
Oct 20, 2009	18.05	18.30	17.74	17.93	90,159,317	-0.05(-0.28%)
Oct 19, 2009	17.65	18.14	17.58	17.98	93,349,908	+0.21(+1.18%)
Oct 16, 2009	17.63	17.89	17.56	17.77	67,502,856	+0.11(+0.62%)
Oct 15, 2009	17.37	17.74	17.29	17.66	124,014,942	+0.29(+1.67%)
Oct 14, 2009	16.87	17.60	16.65	17.37	136,154,594	+0.59(+3.52%)
Oct 13, 2009	16.89	16.99	16.72	16.78	64,574,507	-0.32(-1.87%)
Oct 12, 2009	16.90	17.13	16.82	17.10	59,493,062	+0.18(+1.06%)
Oct 09, 2009	16.69	17.02	16.61	16.92	48,080,587	+0.22(+1.32%)
Oct 08, 2009	16.92	16.94	16.64	16.70	44,708,974	+0.01(+0.06%)
Oct 07, 2009	16.74	16.84	16.64	16.69	41,996,340	-0.09(-0.54%)
Oct 06, 2009	16.60	16.98	16.50	16.78	55,169,875	+0.38(+2.32%)
Oct 05, 2009	16.17	16.50	16.07	16.40	41,328,268	+0.25(+1.55%)
Oct 02, 2009	16.36	16.52	16.08	16.15	50,402,112	-0.13(-0.80%)
Oct 01, 2009	16.50	16.53	16.28	16.28	54,488,052	-0.27(-1.63%)
Sep 30, 2009	16.88	16.89	16.44	16.55	62,288,241	-0.22(-1.31%)
Sep 29, 2009	16.57	16.94	16.45	16.77	66,202,473	+0.05(+0.30%)
Sep 28, 2009	16.44	16.74	16.41	16.72	29,392,811	+0.32(+1.95%)
Sep 25, 2009	16.43	16.63	16.38	16.40	36,340,708	-0.04(-0.24%)
Sep 24, 2009	16.44	16.51	16.29	16.44	51,770,338	+0.01(+0.06%)
Sep 23, 2009	16.86	16.88	16.41	16.43	48,134,107	-0.37(-2.20%)
Sep 22, 2009	16.85	16.93	16.60	16.80	59,954,906	+0.16(+0.96%)
Sep 21, 2009	16.54	16.71	16.47	16.64	35,941,343	+0.13(+0.79%)
Sep 18, 2009	16.47	16.80	16.37	16.51	67,078,819	+0.04(+0.24%)
Sep 17, 2009	16.36	16.61	16.26	16.47	42,204,057	+0.27(+1.65%)
Sep 16, 2009	16.36	16.44	16.16	16.20	45,731,999	-0.01(-0.05%)
Sep 15, 2009	16.39	16.39	16.11	16.21	40,172,457	-0.15(-0.92%)
Sep 14, 2009	16.21	16.44	16.10	16.36	34,278,513	+0.11(+0.68%)
Sep 11, 2009	16.40	16.47	16.24	16.25	31,008,624	-0.09(-0.55%)
Sep 10, 2009	16.22	16.40	16.22	16.34	45,994,010	+0.17(+1.05%)
Sep 09, 2009	16.26	16.29	16.09	16.17	40,225,952	-0.04(-0.25%)
Sep 08, 2009	16.39	16.40	16.11	16.21	37,826,462	-0.18(-1.10%)
Sep 04, 2009	16.00	16.41	15.99	16.39	29,571,896	+0.31(+1.93%)
Sep 03, 2009	16.05	16.22	15.95	16.08	35,503,702	-0.31(-1.89%)
Sep 02, 2009	16.35	16.50	16.13	16.39	39,956,774	+0.03(+0.18%)
Sep 01, 2009	16.54	16.72	16.25	16.36	39,454,089	-0.34(-2.04%)
Aug 31, 2009	16.63	16.83	16.51	16.70	35,546,497	-0.11(-0.65%)
Aug 28, 2009	16.87	16.89	16.64	16.81	33,512,861	-0.05(-0.30%)
Aug 27, 2009	16.66	16.93	16.60	16.86	30,183,719	+0.09(+0.54%)
Aug 26, 2009	16.79	16.88	16.64	16.77	36,527,431	-0.03(-0.18%)
Aug 25, 2009	16.79	16.98	16.68	16.80	40,657,963	+0.07(+0.42%)
Aug 24, 2009	16.73	16.79	16.61	16.73	31,171,469	+0.09(+0.54%)
Aug 21, 2009	16.49	16.72	16.27	16.64	64,812,095	+0.41(+2.53%)
Aug 20, 2009	16.45	16.45	16.20	16.23	43,123,102	-0.14(-0.86%)
Aug 19, 2009	15.95	16.45	15.90	16.37	46,423,641	+0.39(+2.44%)
Aug 18, 2009	15.88	16.04	15.79	15.98	36,706,690	+0.25(+1.59%)
Aug 17, 2009	15.57	15.98	15.55	15.73	45,047,932	-0.04(-0.25%)
Aug 14, 2009	15.87	15.87	15.54	15.77	33,772,087	-0.03(-0.19%)
Aug 13, 2009	15.88	15.90	15.64	15.80	37,440,597	-0.06(-0.38%)
Aug 12, 2009	15.85	16.00	15.75	15.86	35,437,966	+0.03(+0.19%)
Aug 11, 2009	15.80	15.95	15.75	15.83	27,981,833	-0.08(-0.50%)
Aug 10, 2009	15.85	15.98	15.81	15.91	28,105,268	-0.05(-0.31%)
Aug 07, 2009	15.91	16.17	15.88	15.96	39,802,570	+0.17(+1.08%)
Aug 06, 2009	15.88	15.91	15.70	15.79	38,098,720	-0.08(-0.50%)
Aug 05, 2009	15.98	16.00	15.65	15.87	58,711,102	-0.20(-1.24%)
Aug 04, 2009	15.95	16.18	15.91	16.07	48,990,661	+0.05(+0.31%)
Aug 03, 2009	16.12	16.15	15.80	16.02	50,502,936	+0.09(+0.56%)
Jul 31, 2009	16.11	16.18	15.90	15.93	42,950,893	-0.01(-0.06%)
Jul 30, 2009	15.96	16.26	15.89	15.94	48,476,238	+0.19(+1.21%)
Jul 29, 2009	16.00	16.08	15.64	15.75	60,903,091	-0.28(-1.75%)
Jul 28, 2009	16.49	16.66	15.96	16.03	75,368,457	-0.56(-3.38%)
Jul 27, 2009	16.53	16.65	16.39	16.59	47,442,310	+0.11(+0.67%)
Jul 24, 2009	16.05	16.50	16.03	16.48	50,994,618	+0.33(+2.04%)
Jul 23, 2009	16.05	16.40	15.91	16.15	58,689,171	+0.28(+1.76%)
Jul 22, 2009	15.67	16.47	15.60	15.87	83,614,585	+0.17(+1.08%)
Jul 21, 2009	15.42	15.78	15.36	15.70	55,403,070	+0.44(+2.88%)
Jul 20, 2009	15.03	15.29	14.75	15.26	55,209,740	+0.30(+2.01%)
Jul 17, 2009	15.08	15.12	14.86	14.96	53,234,875	-0.11(-0.73%)
Jul 16, 2009	14.97	15.10	14.88	15.07	37,153,252	+0.05(+0.33%)
Jul 15, 2009	14.97	15.05	14.69	15.02	43,551,829	+0.12(+0.81%)
Jul 14, 2009	14.66	14.94	14.62	14.90	37,325,320	+0.14(+0.95%)
Jul 13, 2009	14.35	14.77	14.32	14.76	53,034,579	+0.56(+3.94%)
Jul 10, 2009	14.23	14.29	14.11	14.20	38,936,383	-0.09(-0.63%)
Jul 09, 2009	14.62	14.68	14.22	14.29	61,364,767	-0.32(-2.19%)
Jul 08, 2009	14.74	14.80	14.50	14.61	50,625,041	+0.02(+0.14%)
Jul 07, 2009	14.55	14.84	14.45	14.59	60,918,240	+0.02(+0.14%)
Jul 06, 2009	14.40	14.61	14.27	14.57	54,931,538	+0.09(+0.62%)
Jul 02, 2009	14.77	14.80	14.44	14.48	41,295,507	-0.42(-2.82%)
Jul 01, 2009	14.97	15.04	14.73	14.90	46,810,879	-0.10(-0.67%)
Jun 30, 2009	15.27	15.28	14.77	15.00	52,162,187	-0.26(-1.70%)
Jun 29, 2009	15.25	15.37	14.97	15.26	32,003,398	+0.07(+0.46%)
Jun 26, 2009	15.23	15.37	14.98	15.19	43,316,338	-0.14(-0.91%)
Jun 25, 2009	14.97	15.36	14.90	15.33	51,478,674	+0.61(+4.14%)
Jun 24, 2009	14.81	14.96	14.62	14.72	38,230,980	-0.01(-0.07%)
Jun 23, 2009	14.67	14.81	14.60	14.73	48,328,274	-0.06(-0.41%)
Jun 22, 2009	14.89	15.05	14.68	14.79	58,470,960	-0.21(-1.40%)
Jun 19, 2009	15.15	15.32	14.97	15.00	84,594,483	+0.08(+0.54%)
Jun 18, 2009	14.64	15.18	14.58	14.92	66,901,393	+0.34(+2.33%)
Jun 17, 2009	14.23	14.70	14.21	14.58	55,001,319	+0.42(+2.97%)
Jun 16, 2009	14.21	14.46	14.11	14.16	45,681,565	+0.03(+0.21%)
Jun 15, 2009	14.70	14.70	14.02	14.13	58,974,162	-0.63(-4.27%)
Jun 12, 2009	14.57	15.07	14.51	14.76	74,231,441	+0.13(+0.89%)
Jun 11, 2009	14.09	14.82	14.05	14.63	70,438,409	+0.58(+4.13%)
Jun 10, 2009	14.13	14.32	13.94	14.05	47,218,725	-0.08(-0.57%)
Jun 09, 2009	14.37	14.43	14.10	14.13	42,505,892	-0.18(-1.26%)
Jun 08, 2009	14.29	14.45	14.12	14.31	47,942,988	-0.20(-1.38%)
Jun 05, 2009	14.79	14.83	14.34	14.51	49,175,508	-0.13(-0.89%)
Jun 04, 2009	14.94	14.94	14.60	14.64	40,473,902	-0.25(-1.68%)
Jun 03, 2009	14.85	14.92	14.65	14.89	52,021,588	-0.09(-0.60%)
Jun 02, 2009	14.98	15.10	14.82	14.98	50,146,294	+0.22(+1.49%)
Jun 01, 2009	15.36	15.45	14.70	14.76	70,493,559	-0.43(-2.83%)
May 29, 2009	14.80	15.20	14.65	15.19	68,986,375	+0.50(+3.40%)
May 28, 2009	14.76	14.86	14.57	14.69	42,626,915	+0.03(+0.20%)
May 27, 2009	15.00	15.05	14.59	14.66	35,391,938	-0.36(-2.40%)
May 26, 2009	14.90	15.18	14.73	15.02	49,796,144	+0.06(+0.40%)
May 22, 2009	14.84	15.09	14.67	14.96	33,768,633	+0.13(+0.88%)
May 21, 2009	15.03	15.19	14.68	14.83	49,320,760	-0.28(-1.85%)
May 20, 2009	15.15	15.31	15.02	15.11	36,019,740	+0.01(+0.07%)
May 19, 2009	15.19	15.29	15.02	15.10	34,130,623	-0.09(-0.59%)
May 18, 2009	15.02	15.23	14.98	15.19	40,164,507	+0.18(+1.20%)
May 15, 2009	15.18	15.29	14.89	15.01	50,766,097	-0.33(-2.15%)
May 14, 2009	15.26	15.50	15.19	15.34	48,820,037	+0.07(+0.46%)
May 13, 2009	15.09	15.60	14.98	15.27	98,259,050	+0.34(+2.28%)
May 12, 2009	14.24	15.21	14.20	14.93	116,683,019	+0.78(+5.51%)
May 11, 2009	14.10	14.42	14.10	14.15	52,989,528	-0.25(-1.74%)
May 08, 2009	14.33	14.51	14.25	14.40	56,556,705	+0.30(+2.15%)
May 07, 2009	14.02	14.43	13.85	14.10	74,933,283	+0.19(+1.35%)
May 06, 2009	14.17	14.25	13.76	13.91	60,650,614	-0.37(-2.59%)
May 05, 2009	13.99	14.36	13.93	14.28	64,279,008	+0.30(+2.15%)
May 04, 2009	13.70	13.99	13.62	13.98	62,230,505	+0.40(+2.95%)
May 01, 2009	13.39	13.58	13.25	13.58	56,382,500	+0.22(+1.65%)
Apr 30, 2009	13.58	13.72	13.28	13.36	64,610,410	-0.07(-0.52%)
Apr 29, 2009	13.35	13.60	13.15	13.43	78,178,756	+0.05(+0.37%)
Apr 28, 2009	13.64	13.65	13.14	13.38	67,863,447	-0.11(-0.82%)
Apr 27, 2009	13.36	13.56	13.21	13.49	56,906,322	+0.32(+2.43%)
Apr 24, 2009	13.31	13.38	12.99	13.17	65,620,762	-0.11(-0.83%)
Apr 23, 2009	13.11	13.31	12.75	13.28	86,121,684	+0.24(+1.84%)
Apr 22, 2009	13.43	13.44	13.04	13.04	72,206,377	-0.48(-3.55%)
Apr 21, 2009	13.59	13.64	13.10	13.52	66,288,343	-0.07(-0.52%)
Apr 20, 2009	13.97	14.02	13.56	13.59	52,322,935	-0.57(-4.03%)
Apr 17, 2009	14.01	14.27	13.90	14.16	72,737,787	+0.26(+1.87%)
Apr 16, 2009	13.93	13.99	13.56	13.90	52,162,273	+0.04(+0.29%)
Apr 15, 2009	13.34	13.94	13.32	13.86	58,960,954	+0.52(+3.90%)
Apr 14, 2009	13.52	13.54	13.21	13.34	58,021,253	-0.14(-1.04%)
Apr 13, 2009	13.53	13.72	13.42	13.48	41,797,183	-0.07(-0.52%)
Apr 09, 2009	13.62	13.72	13.35	13.55	55,029,164	+0.07(+0.52%)
Apr 08, 2009	13.54	13.71	13.36	13.48	41,962,538	-0.03(-0.22%)
Apr 07, 2009	13.62	13.71	13.46	13.51	50,073,684	-0.20(-1.46%)
Apr 06, 2009	13.56	14.19	13.54	13.71	59,575,780	+0.16(+1.18%)
Apr 03, 2009	13.59	13.77	13.45	13.55	52,922,095	-0.40(-2.87%)
Apr 02, 2009	14.06	14.10	13.72	13.95	60,433,390	-0.04(-0.29%)
Apr 01, 2009	13.59	14.04	13.43	13.99	64,302,136	+0.37(+2.72%)
Mar 31, 2009	13.80	13.87	13.56	13.62	57,289,408	-0.08(-0.58%)
Mar 30, 2009	13.88	14.04	13.55	13.70	59,771,740	-0.68(-4.73%)
Mar 26, 2009	14.28	14.62	14.20	14.38	55,371,080	+0.12(+0.84%)
Mar 25, 2009	13.98	14.60	13.89	14.26	68,954,172	+0.34(+2.44%)
Mar 24, 2009	13.91	14.16	13.84	13.92	42,713,942	-0.10(-0.71%)
Mar 23, 2009	13.77	14.08	13.67	14.02	66,000,692	+0.39(+2.86%)
Mar 20, 2009	13.70	13.95	13.50	13.63	71,564,887	+0.06(+0.41%)
Mar 19, 2009	14.26	14.26	13.41	13.57	67,604,207	-0.68(-4.74%)
Mar 18, 2009	14.21	14.58	13.72	14.25	55,577,618	-0.01(-0.07%)
Mar 17, 2009	14.11	14.29	13.88	14.26	53,999,437	+0.11(+0.78%)
Mar 16, 2009	14.63	14.99	14.13	14.15	84,977,888	-0.39(-2.68%)
Mar 13, 2009	13.96	14.72	13.84	14.54	0	+0.52(+3.71%)
Mar 12, 2009	13.25	14.14	12.94	14.02	112,301,204	+1.23(+9.62%)
Mar 11, 2009	13.10	13.19	12.73	12.79	79,747,110	-0.29(-2.22%)
Mar 10, 2009	12.70	13.13	12.59	13.08	95,944,950	+0.45(+3.56%)
Mar 09, 2009	12.38	12.92	12.38	12.63	70,467,580	-0.10(-0.79%)
Mar 06, 2009	12.66	12.75	12.36	12.73	0	+0.06(+0.47%)
Mar 05, 2009	12.37	12.75	12.25	12.67	101,752,753	+0.17(+1.36%)
Mar 04, 2009	12.11	12.70	11.93	12.50	90,511,459	+0.79(+6.72%)
Mar 02, 2009	12.08	12.17	11.69	11.71	105,973,926	-0.60(-4.85%)
Feb 27, 2009	12.47	12.58	12.28	12.31	0	-0.40(-3.15%)
Feb 26, 2009	13.21	13.37	12.70	12.71	74,109,282	-0.36(-2.75%)
Feb 25, 2009	13.43	13.43	12.90	13.07	74,675,213	-0.52(-3.83%)
Feb 24, 2009	13.37	13.66	13.13	13.59	65,566,859	+0.32(+2.41%)
Feb 23, 2009	13.70	13.75	13.25	13.27	67,502,669	-0.44(-3.21%)
Feb 20, 2009	13.83	14.03	13.60	13.71	0	-0.32(-2.28%)
Feb 19, 2009	14.30	14.43	13.98	14.03	41,346,560	-0.13(-0.92%)
Feb 18, 2009	14.11	14.40	14.06	14.16	48,398,035	-0.09(-0.63%)
Feb 17, 2009	14.28	14.42	14.05	14.25	63,389,871	-0.33(-2.26%)
Feb 13, 2009	14.52	14.94	14.50	14.58	58,062,345	-0.07(-0.48%)
Feb 12, 2009	14.30	14.68	14.10	14.65	65,199,688	+0.27(+1.88%)
Feb 11, 2009	14.18	14.40	14.12	14.38	50,432,275	+0.31(+2.20%)
Feb 10, 2009	13.74	14.71	13.74	14.07	75,965,163	-0.64(-4.35%)
Feb 09, 2009	15.12	15.12	14.61	14.71	47,810,607	-0.13(-0.88%)
Feb 06, 2009	14.54	15.02	14.45	14.84	63,823,371	+0.34(+2.34%)
Feb 05, 2009	14.54	14.76	14.33	14.50	77,129,781	-0.07(-0.48%)
Feb 04, 2009	15.04	15.17	14.53	14.57	65,640,646	-0.63(-4.14%)
Feb 03, 2009	14.40	15.38	14.40	15.20	64,839,660	+0.31(+2.08%)
Feb 02, 2009	14.63	15.16	14.52	14.89	69,190,905	+0.31(+2.13%)
Jan 30, 2009	15.09	15.12	14.50	14.58	0	-0.54(-3.57%)
Jan 29, 2009	15.29	15.48	15.02	15.12	67,662,710	-0.32(-2.07%)
Jan 28, 2009	15.95	16.00	15.01	15.44	108,822,644	-0.38(-2.40%)
Jan 27, 2009	15.61	16.02	15.55	15.82	111,621,488	+0.17(+1.09%)
Jan 26, 2009	16.47	16.53	15.29	15.65	210,457,296	-1.80(-10.32%)
Jan 23, 2009	16.76	17.52	16.55	17.45	108,529,897	+0.24(+1.39%)
Jan 22, 2009	17.27	17.34	17.02	17.21	46,723,011	-0.27(-1.54%)
Jan 21, 2009	17.30	17.52	16.90	17.48	43,780,488	+0.28(+1.63%)
Jan 20, 2009	17.24	17.83	17.12	17.20	52,784,894	-0.30(-1.71%)
Jan 16, 2009	17.77	17.77	17.17	17.50	0	+0.11(+0.63%)
Jan 15, 2009	17.22	17.39	16.52	17.39	80,745,185	+0.15(+0.87%)
Jan 14, 2009	17.29	17.44	17.00	17.24	45,571,680	-0.35(-1.99%)
Jan 13, 2009	17.40	17.61	17.28	17.59	43,361,115	+0.23(+1.32%)
Jan 12, 2009	17.67	17.69	17.22	17.36	33,860,548	-0.08(-0.46%)
Jan 09, 2009	17.72	17.82	17.35	17.44	36,083,726	-0.21(-1.19%)
Jan 08, 2009	17.40	17.69	17.33	17.65	33,265,786	+0.16(+0.91%)
Jan 07, 2009	17.68	17.82	17.40	17.49	39,266,380	-0.31(-1.74%)
Jan 06, 2009	18.32	18.44	17.71	17.80	51,220,888	-0.36(-1.98%)
Jan 05, 2009	18.40	18.48	17.88	18.16	42,162,451	-0.11(-0.60%)
Jan 02, 2009	17.88	18.30	17.70	18.27	28,749,005	+0.56(+3.16%)

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.