Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.76	18.05	17.66	17.68	45,308,238	-0.30(-1.67%)
Sep 29, 2011	17.79	18.11	17.68	17.98	56,400,730	+0.42(+2.39%)
Sep 28, 2011	17.76	17.96	17.54	17.56	32,939,397	-0.19(-1.07%)
Sep 27, 2011	18.01	18.09	17.66	17.75	44,488,100	-0.02(-0.11%)
Sep 26, 2011	17.40	17.79	17.31	17.77	38,844,388	+0.32(+1.83%)
Sep 23, 2011	17.41	17.70	17.35	17.45	49,947,161	-0.04(-0.23%)
Sep 22, 2011	17.57	17.71	17.30	17.49	62,269,498	-0.35(-1.96%)
Sep 21, 2011	18.09	18.26	17.81	17.84	53,668,443	-0.40(-2.19%)
Sep 20, 2011	18.16	18.37	17.97	18.24	52,085,461	+0.18(+1.00%)
Sep 19, 2011	17.98	18.12	17.82	18.06	46,337,941	-0.09(-0.50%)
Sep 16, 2011	18.60	18.64	18.15	18.15	76,696,690	-0.34(-1.84%)
Sep 15, 2011	18.49	18.52	18.25	18.49	44,349,206	+0.08(+0.43%)
Sep 14, 2011	18.17	18.61	18.01	18.41	48,201,039	+0.08(+0.44%)
Sep 13, 2011	18.28	18.40	18.11	18.33	32,022,344	+0.08(+0.47%)
Sep 12, 2011	17.87	18.28	17.86	18.25	52,563,551	-0.04(-0.19%)
Sep 09, 2011	18.58	18.62	18.13	18.28	56,867,424	-0.54(-2.87%)
Sep 08, 2011	18.88	19.13	18.74	18.82	37,386,804	-0.19(-1.00%)
Sep 07, 2011	18.99	19.03	18.81	19.01	48,252,791	+0.36(+1.93%)
Sep 06, 2011	18.23	18.71	18.10	18.65	48,730,768	+0.19(+1.03%)
Sep 02, 2011	18.62	18.94	18.43	18.46	35,057,181	-0.45(-2.38%)
Sep 01, 2011	18.91	19.14	18.86	18.91	39,713,893	-0.07(-0.37%)
Aug 31, 2011	18.98	19.13	18.77	18.98	44,329,681	+0.10(+0.53%)
Aug 30, 2011	18.79	18.99	18.54	18.88	44,131,508	+0.00(+0.00%)
Aug 29, 2011	18.76	18.95	18.61	18.88	46,851,277	+0.67(+3.68%)
Aug 26, 2011	17.83	18.32	17.51	18.21	46,092,543	+0.25(+1.39%)
Aug 25, 2011	18.20	18.29	17.86	17.96	51,387,931	-0.43(-2.34%)
Aug 24, 2011	18.24	18.42	18.12	18.39	41,676,332	+0.15(+0.82%)
Aug 23, 2011	17.88	18.30	17.67	18.24	52,475,810	+0.56(+3.17%)
Aug 22, 2011	17.98	18.17	17.62	17.68	40,907,302	+0.01(+0.06%)
Aug 19, 2011	17.50	17.97	17.50	17.67	56,395,354	-0.04(-0.23%)
Aug 18, 2011	18.12	18.18	17.54	17.71	73,895,805	-0.78(-4.22%)
Aug 17, 2011	18.42	18.60	18.35	18.49	44,195,989	+0.18(+0.98%)
Aug 16, 2011	18.25	18.44	18.07	18.31	42,774,564	-0.03(-0.16%)
Aug 15, 2011	18.18	18.39	18.00	18.34	51,019,926	+0.48(+2.69%)
Aug 12, 2011	17.92	18.10	17.76	17.86	57,413,137	+0.05(+0.28%)
Aug 11, 2011	17.20	18.01	17.05	17.81	82,846,977	+0.76(+4.46%)
Aug 10, 2011	17.66	18.00	17.00	17.05	101,721,631	-0.55(-3.13%)
Aug 09, 2011	17.11	17.62	16.63	17.60	116,471,921	+0.94(+5.64%)
Aug 08, 2011	17.11	17.64	16.66	16.66	121,042,077	-0.83(-4.75%)
Aug 05, 2011	17.50	17.72	17.03	17.49	86,451,730	+0.13(+0.75%)
Aug 04, 2011	17.78	17.95	17.34	17.36	76,270,204	-0.67(-3.72%)
Aug 03, 2011	18.02	18.17	17.75	18.03	65,057,640	-0.11(-0.61%)
Aug 02, 2011	18.95	18.97	18.14	18.14	103,814,414	-0.87(-4.58%)
Aug 01, 2011	19.44	19.46	18.75	19.01	54,877,348	-0.24(-1.24%)
Jul 29, 2011	19.21	19.49	19.05	19.25	69,480,194	-0.11(-0.57%)
Jul 28, 2011	19.25	19.62	19.25	19.36	58,840,566	+0.06(+0.31%)
Jul 27, 2011	19.53	19.62	19.26	19.30	40,346,576	-0.33(-1.68%)
Jul 26, 2011	19.85	19.90	19.57	19.63	38,722,357	-0.18(-0.91%)
Jul 25, 2011	19.88	19.99	19.81	19.81	31,456,456	-0.26(-1.30%)
Jul 22, 2011	20.07	20.11	20.03	20.07	25,825,469	-0.03(-0.15%)
Jul 21, 2011	20.01	20.20	19.98	20.10	44,470,821	+0.20(+1.01%)
Jul 20, 2011	19.92	20.00	19.77	19.90	35,376,100	-0.04(-0.20%)
Jul 19, 2011	19.65	20.03	19.62	19.94	34,650,414	+0.30(+1.53%)
Jul 18, 2011	19.57	19.67	19.50	19.64	34,773,693	-0.11(-0.56%)
Jul 15, 2011	19.82	19.94	19.66	19.75	47,712,916	-0.16(-0.80%)
Jul 14, 2011	19.98	20.01	19.80	19.91	35,232,951	-0.08(-0.40%)
Jul 13, 2011	20.09	20.20	19.90	19.99	42,135,282	-0.01(-0.05%)
Jul 12, 2011	20.01	20.20	19.97	20.00	42,648,482	-0.04(-0.20%)
Jul 11, 2011	20.00	20.18	19.93	20.04	46,992,420	-0.12(-0.60%)
Jul 08, 2011	20.13	20.29	20.11	20.16	41,862,418	-0.07(-0.35%)
Jul 07, 2011	20.64	20.74	20.17	20.23	92,849,361	-0.55(-2.65%)
Jul 06, 2011	20.78	20.95	20.74	20.78	28,201,339	+0.00(+0.00%)
Jul 05, 2011	20.68	20.80	20.65	20.78	31,282,189	+0.03(+0.14%)
Jul 01, 2011	20.50	20.76	20.48	20.75	30,753,554	+0.15(+0.73%)
Jun 30, 2011	20.68	20.76	20.55	20.60	46,348,388	-0.07(-0.34%)
Jun 29, 2011	20.64	20.73	20.46	20.67	46,669,410	+0.12(+0.58%)
Jun 28, 2011	20.16	20.61	20.12	20.55	41,024,024	+0.38(+1.88%)
Jun 27, 2011	20.10	20.26	20.05	20.17	34,319,640	+0.09(+0.45%)
Jun 24, 2011	20.55	20.60	20.08	20.08	63,247,628	-0.57(-2.76%)
Jun 23, 2011	20.92	20.96	20.49	20.65	83,722,588	+0.37(+1.82%)
Jun 22, 2011	20.34	20.48	20.22	20.28	30,350,627	-0.15(-0.73%)
Jun 21, 2011	20.34	20.50	20.23	20.43	47,035,029	+0.16(+0.79%)
Jun 20, 2011	20.27	20.28	20.17	20.27	34,708,504	+0.01(+0.05%)
Jun 17, 2011	20.37	20.43	20.05	20.26	61,892,359	+0.02(+0.10%)
Jun 16, 2011	20.17	20.29	20.10	20.24	41,356,589	+0.05(+0.25%)
Jun 15, 2011	20.40	20.41	20.03	20.19	42,476,245	-0.39(-1.90%)
Jun 14, 2011	20.55	20.73	20.53	20.58	39,212,189	+0.12(+0.59%)
Jun 13, 2011	20.08	20.62	20.08	20.46	44,434,544	+0.35(+1.74%)
Jun 10, 2011	20.63	20.65	20.04	20.11	57,451,617	-0.64(-3.08%)
Jun 09, 2011	20.63	20.89	20.62	20.75	34,423,299	+0.07(+0.34%)
Jun 08, 2011	20.87	20.87	20.57	20.68	42,034,411	-0.06(-0.29%)
Jun 07, 2011	20.92	20.97	20.74	20.74	34,675,701	+0.00(+0.00%)
Jun 06, 2011	20.82	20.96	20.70	20.74	27,633,093	-0.10(-0.48%)
Jun 03, 2011	20.66	21.06	20.66	20.84	35,939,924	+0.32(+1.56%)
May 24, 2011	20.50	20.69	20.45	20.52	42,972,091	-0.07(-0.34%)
May 23, 2011	20.49	20.64	20.40	20.59	39,030,809	-0.10(-0.48%)
May 20, 2011	20.97	21.04	20.67	20.69	53,582,462	-0.34(-1.62%)
May 19, 2011	21.24	21.28	20.92	21.03	50,585,709	-0.15(-0.71%)
May 18, 2011	21.11	21.19	21.02	21.18	45,067,154	+0.04(+0.19%)
May 17, 2011	21.08	21.21	20.98	21.14	58,214,061	+0.16(+0.76%)
May 16, 2011	20.84	21.13	20.78	20.98	45,864,600	+0.06(+0.29%)
May 13, 2011	20.95	20.99	20.78	20.92	36,765,280	+0.03(+0.14%)
May 12, 2011	20.67	20.98	20.58	20.89	35,998,658	+0.28(+1.36%)
May 11, 2011	20.77	20.84	20.52	20.61	43,181,411	-0.25(-1.20%)
May 10, 2011	20.69	20.96	20.66	20.86	33,434,759	+0.26(+1.26%)
May 09, 2011	20.53	20.74	20.45	20.60	31,069,423	+0.05(+0.24%)
May 06, 2011	20.49	20.63	20.40	20.55	33,966,104	+0.16(+0.78%)
May 05, 2011	20.61	20.67	20.28	20.39	42,380,131	-0.25(-1.21%)
May 04, 2011	20.43	20.67	20.34	20.64	50,763,968	+0.20(+0.98%)
May 03, 2011	20.97	21.00	20.07	20.44	108,849,990	-0.58(-2.76%)
May 02, 2011	21.01	21.04	20.97	21.02	38,209,263	+0.05(+0.24%)
Apr 29, 2011	20.85	21.06	20.76	20.97	43,513,954	+0.14(+0.67%)
Apr 28, 2011	20.65	20.86	20.63	20.83	34,501,294	+0.20(+0.97%)
Apr 27, 2011	20.26	20.75	20.21	20.63	46,027,393	+0.44(+2.18%)
Apr 26, 2011	20.16	20.33	20.00	20.19	37,044,220	+0.05(+0.25%)
Apr 25, 2011	19.95	20.17	19.90	20.14	45,331,052	+0.35(+1.77%)
Apr 21, 2011	20.47	20.55	19.10	19.79	139,008,366	-0.60(-2.94%)
Apr 20, 2011	20.68	20.88	20.38	20.39	64,831,998	-0.14(-0.68%)
Apr 19, 2011	20.31	20.58	20.24	20.53	33,034,083	+0.13(+0.64%)
Apr 18, 2011	20.32	20.46	20.21	20.40	46,499,601	-0.13(-0.63%)
Apr 15, 2011	20.55	20.64	20.34	20.53	49,478,957	+0.04(+0.19%)
Apr 14, 2011	20.44	20.61	20.40	20.49	48,683,678	+0.03(+0.15%)
Apr 13, 2011	20.54	20.57	20.33	20.46	29,874,142	+0.00(+0.00%)
Apr 12, 2011	20.59	20.75	20.43	20.46	44,106,332	-0.21(-1.02%)
Apr 11, 2011	20.55	20.73	20.48	20.67	37,491,468	+0.21(+1.03%)
Apr 08, 2011	20.34	20.55	20.31	20.46	35,276,741	+0.13(+0.64%)
Apr 07, 2011	20.28	20.34	20.15	20.33	44,112,709	+0.04(+0.20%)
Apr 06, 2011	20.49	20.53	20.27	20.29	45,165,062	-0.16(-0.78%)
Apr 05, 2011	20.49	20.56	20.38	20.45	32,180,287	-0.09(-0.44%)
Apr 04, 2011	20.55	20.61	20.44	20.54	42,420,263	+0.16(+0.79%)
Apr 01, 2011	20.35	20.44	20.25	20.38	28,066,932	+0.07(+0.34%)
Mar 31, 2011	20.27	20.52	20.22	20.31	41,071,928	-0.03(-0.14%)
Mar 30, 2011	20.34	20.34	20.34	20.34	38,555,427	-0.04(-0.21%)
Mar 29, 2011	20.11	20.40	20.11	20.38	33,833,943	+0.11(+0.54%)
Mar 28, 2011	20.42	20.46	20.20	20.27	28,555,466	-0.08(-0.39%)
Mar 25, 2011	20.35	20.50	20.30	20.35	38,437,291	+0.05(+0.25%)
Mar 24, 2011	20.00	20.36	19.81	20.30	49,498,398	+0.38(+1.91%)
Mar 23, 2011	19.88	19.99	19.74	19.92	34,469,644	-0.02(-0.10%)
Mar 22, 2011	19.95	20.08	19.82	19.94	45,947,098	-0.03(-0.18%)
Mar 21, 2011	20.01	20.10	19.93	19.98	47,636,093	-0.20(-1.02%)
Mar 18, 2011	20.20	20.29	19.97	20.18	79,876,400	+0.30(+1.51%)
Mar 17, 2011	19.53	19.94	19.48	19.88	59,016,866	+0.58(+3.01%)
Mar 16, 2011	19.64	19.70	19.15	19.30	70,063,833	-0.46(-2.33%)
Mar 15, 2011	19.71	19.86	19.64	19.76	79,459,858	-0.05(-0.25%)
Mar 14, 2011	19.45	20.26	19.45	19.81	169,512,905	+0.34(+1.75%)
Mar 11, 2011	19.34	19.55	19.30	19.47	40,126,709	+0.12(+0.62%)
Mar 10, 2011	19.55	19.58	19.34	19.35	42,839,427	-0.31(-1.58%)
Mar 09, 2011	19.61	19.70	19.50	19.66	29,177,854	-0.02(-0.10%)
Mar 08, 2011	19.63	19.75	19.48	19.68	37,706,193	+0.07(+0.36%)
Mar 07, 2011	19.64	19.66	19.35	19.61	45,802,489	-0.05(-0.25%)
Mar 04, 2011	19.72	19.90	19.53	19.66	51,069,227	-0.11(-0.56%)
Mar 03, 2011	19.39	19.84	19.31	19.77	58,824,199	+0.58(+3.02%)
Mar 02, 2011	19.18	19.20	18.97	19.19	46,469,810	+0.05(+0.26%)
Mar 01, 2011	19.35	19.49	19.13	19.14	51,840,994	-0.10(-0.52%)
Feb 28, 2011	18.95	19.32	18.90	19.24	49,840,147	+0.38(+2.01%)
Feb 25, 2011	18.91	18.96	18.71	18.86	31,149,572	-0.04(-0.21%)
Feb 24, 2011	18.81	18.96	18.67	18.90	40,807,925	+0.14(+0.75%)
Feb 23, 2011	18.78	18.87	18.67	18.76	43,136,954	-0.13(-0.69%)
Feb 22, 2011	18.88	19.13	18.72	18.89	61,954,841	-0.30(-1.56%)
Feb 18, 2011	19.37	19.37	19.08	19.19	40,542,373	-0.18(-0.93%)
Feb 17, 2011	19.22	19.39	19.02	19.37	42,675,601	+0.09(+0.47%)
Feb 16, 2011	19.08	19.30	19.00	19.28	37,429,046	+0.23(+1.21%)
Feb 15, 2011	18.96	19.05	18.81	19.05	37,279,861	+0.00(+0.00%)
Feb 14, 2011	18.82	19.06	18.72	19.05	35,711,871	+0.22(+1.18%)
Feb 11, 2011	18.71	18.95	18.62	18.83	41,898,648	-0.13(-0.70%)
Feb 10, 2011	19.01	19.05	18.89	18.96	38,974,905	-0.09(-0.47%)
Feb 09, 2011	19.08	19.13	18.85	19.05	34,081,397	-0.11(-0.57%)
Feb 08, 2011	19.00	19.18	19.00	19.16	25,233,105	+0.12(+0.63%)
Feb 07, 2011	19.27	19.30	18.99	19.04	40,718,029	-0.26(-1.35%)
Feb 04, 2011	19.09	19.30	18.94	19.30	43,660,141	+0.40(+2.12%)
Feb 03, 2011	18.86	19.25	18.66	18.90	65,468,863	-0.06(-0.32%)
Feb 02, 2011	19.09	19.21	18.82	18.96	73,146,761	-0.26(-1.35%)
Feb 01, 2011	18.49	19.39	18.46	19.22	134,492,685	+1.00(+5.49%)
Jan 31, 2011	18.19	18.33	18.16	18.22	42,033,588	+0.07(+0.39%)
Jan 28, 2011	18.53	18.56	18.14	18.15	46,792,517	-0.33(-1.79%)
Jan 27, 2011	18.37	18.51	18.27	18.48	42,780,836	+0.12(+0.65%)
Jan 26, 2011	18.60	18.61	18.36	18.36	54,405,685	-0.11(-0.60%)
Jan 25, 2011	18.61	18.76	18.41	18.47	70,361,563	-0.04(-0.22%)
Jan 24, 2011	18.33	18.54	18.31	18.51	62,805,192	+0.15(+0.82%)
Jan 21, 2011	18.25	18.38	18.17	18.36	39,739,157	+0.12(+0.65%)
Jan 20, 2011	18.32	18.37	18.02	18.24	50,437,085	-0.08(-0.44%)
Jan 19, 2011	18.43	18.49	18.15	18.32	38,183,875	-0.06(-0.33%)
Jan 18, 2011	18.35	18.44	18.29	18.38	31,301,903	+0.04(+0.22%)
Jan 14, 2011	18.19	18.35	18.15	18.34	30,093,885	+0.12(+0.66%)
Jan 13, 2011	18.34	18.48	18.14	18.22	45,896,516	-0.15(-0.82%)
Jan 12, 2011	18.29	18.40	18.22	18.37	27,427,596	+0.15(+0.82%)
Jan 11, 2011	18.18	18.32	18.13	18.22	32,583,636	-0.03(-0.16%)
Jan 10, 2011	18.22	18.34	18.16	18.25	112,448,490	-0.09(-0.49%)
Jan 07, 2011	18.19	18.38	18.00	18.34	130,697,536	+0.27(+1.51%)
Jan 06, 2011	18.29	18.33	17.96	18.07	116,830,513	+0.01(+0.05%)
Jan 05, 2011	17.91	18.24	17.86	18.06	64,870,594	+0.07(+0.39%)
Jan 04, 2011	17.79	18.00	17.64	17.99	42,052,120	+0.19(+1.06%)
Jan 03, 2011	17.70	17.84	17.62	17.80	32,344,411	+0.29(+1.66%)
Dec 31, 2010	17.44	17.59	17.43	17.51	23,838,066	+0.02(+0.11%)
Dec 30, 2010	17.50	17.56	17.45	17.49	29,847,465	-0.11(-0.63%)
Dec 29, 2010	17.69	17.70	17.55	17.60	23,733,355	+0.01(+0.06%)
Dec 28, 2010	17.48	17.70	17.45	17.59	29,943,975	+0.10(+0.57%)
Dec 27, 2010	17.51	17.55	17.43	17.49	19,750,284	-0.12(-0.68%)
Dec 23, 2010	17.55	17.65	17.54	17.61	21,721,332	+0.05(+0.28%)
Dec 22, 2010	17.37	17.56	17.30	17.56	35,647,440	+0.18(+1.04%)
Dec 21, 2010	17.22	17.44	17.15	17.38	50,562,033	+0.15(+0.87%)
Dec 20, 2010	17.01	17.26	16.98	17.23	39,674,387	+0.20(+1.17%)
Dec 17, 2010	17.10	17.13	16.99	17.03	52,131,407	-0.19(-1.10%)
Dec 16, 2010	17.07	17.22	17.02	17.22	35,772,427	+0.14(+0.82%)
Dec 15, 2010	17.05	17.29	17.05	17.08	38,716,522	-0.03(-0.18%)
Dec 14, 2010	17.27	17.30	17.06	17.11	52,218,458	-0.08(-0.47%)
Dec 13, 2010	17.16	17.35	17.06	17.19	47,269,889	+0.17(+1.00%)
Dec 10, 2010	16.76	17.06	16.65	17.02	42,930,734	+0.26(+1.56%)
Dec 09, 2010	16.78	16.80	16.59	16.76	31,702,906	+0.04(+0.23%)
Dec 08, 2010	16.75	16.88	16.65	16.72	42,844,776	-0.05(-0.30%)
Dec 07, 2010	16.93	16.97	16.74	16.77	62,454,819	-0.04(-0.24%)
Dec 06, 2010	16.70	17.11	16.68	16.81	53,315,449	+0.09(+0.54%)
Dec 03, 2010	16.72	16.73	16.60	16.72	41,544,756	+0.03(+0.18%)
Dec 02, 2010	16.79	16.81	16.62	16.69	33,603,212	-0.01(-0.07%)
Dec 01, 2010	16.49	16.75	16.42	16.70	44,834,849	+0.41(+2.53%)
Nov 30, 2010	16.44	16.47	16.27	16.29	43,787,099	-0.27(-1.63%)
Nov 29, 2010	16.41	16.62	16.25	16.56	39,080,854	+0.07(+0.42%)
Nov 26, 2010	16.57	16.62	16.46	16.49	16,480,091	-0.20(-1.21%)
Nov 24, 2010	16.58	16.69	16.69	16.69	23,445,603	+0.12(+0.73%)
Nov 23, 2010	16.52	16.73	16.43	16.57	39,655,127	-0.06(-0.36%)
Nov 22, 2010	16.66	16.73	16.50	16.63	32,307,955	-0.17(-1.00%)
Nov 19, 2010	16.71	16.83	16.67	16.80	32,728,493	-0.03(-0.19%)
Nov 18, 2010	16.55	16.89	16.55	16.83	29,244,722	+0.35(+2.12%)
Nov 17, 2010	16.50	16.66	16.47	16.48	37,835,230	-0.12(-0.72%)
Nov 16, 2010	16.62	16.75	16.51	16.60	43,038,309	-0.38(-2.24%)
Nov 15, 2010	16.97	17.02	16.72	16.98	36,445,124	+0.13(+0.77%)
Nov 12, 2010	16.84	16.97	16.76	16.85	40,821,834	-0.13(-0.77%)
Nov 11, 2010	16.62	17.01	16.61	16.98	44,249,110	+0.14(+0.83%)
Nov 10, 2010	16.95	16.95	16.65	16.84	53,935,502	-0.15(-0.88%)
Nov 09, 2010	17.07	17.13	16.95	16.99	46,540,995	-0.07(-0.41%)
Nov 08, 2010	17.06	17.12	16.92	17.06	37,689,374	-0.12(-0.70%)
Nov 05, 2010	17.40	17.48	17.05	17.18	57,483,464	-0.20(-1.15%)
Nov 04, 2010	17.58	17.58	17.29	17.38	58,098,620	-0.21(-1.19%)
Nov 03, 2010	17.51	17.66	17.45	17.59	50,485,323	+0.14(+0.80%)
Nov 02, 2010	17.64	17.81	17.25	17.45	69,878,264	-0.17(-0.96%)
Nov 01, 2010	17.63	17.84	17.50	17.62	41,905,891	+0.20(+1.18%)
Oct 29, 2010	17.57	17.57	17.29	17.42	40,226,507	-0.15(-0.88%)
Oct 28, 2010	17.41	17.60	17.36	17.57	34,012,260	+0.29(+1.68%)
Oct 27, 2010	17.39	17.49	17.17	17.28	45,485,359	-0.34(-1.93%)
Oct 25, 2010	17.57	17.73	17.56	17.62	67,002,285	+0.12(+0.69%)
Oct 22, 2010	17.61	17.65	17.45	17.50	82,025,153	-0.13(-0.74%)
Oct 21, 2010	17.63	17.90	17.53	17.63	76,619,748	-0.03(-0.17%)
Oct 20, 2010	17.46	17.75	17.30	17.66	42,548,226	+0.27(+1.55%)
Oct 19, 2010	17.65	17.74	17.25	17.39	48,666,559	-0.40(-2.25%)
Oct 18, 2010	17.73	17.87	17.62	17.79	42,700,375	+0.04(+0.23%)
Oct 15, 2010	17.79	17.85	17.62	17.75	39,791,776	+0.08(+0.45%)
Oct 14, 2010	17.74	17.83	17.57	17.67	35,210,647	-0.06(-0.34%)
Oct 13, 2010	17.59	17.84	17.54	17.73	49,179,311	+0.25(+1.44%)
Oct 12, 2010	17.49	17.54	17.27	17.48	45,876,280	+0.10(+0.57%)
Oct 11, 2010	17.46	17.50	17.29	17.38	22,352,444	-0.08(-0.46%)
Oct 08, 2010	17.46	17.50	17.38	17.46	28,033,777	+0.08(+0.46%)
Oct 07, 2010	17.38	17.51	17.32	17.38	5,865	+0.12(+0.70%)
Oct 06, 2010	17.24	17.38	17.17	17.26	35,689,618	+0.02(+0.12%)
Oct 05, 2010	17.11	17.25	17.06	17.24	31,750	+0.34(+2.01%)
Oct 04, 2010	17.10	17.20	16.86	16.90	40,673,603	-0.28(-1.63%)

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.