Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2009	17.65	17.97	17.57	17.71	0	+0.00(+0.00%)
Dec 31, 2008	17.65	17.97	17.57	17.71	32,483,873	-0.04(-0.23%)
Dec 30, 2008	17.41	17.81	17.33	17.75	37,951,457	+0.46(+2.66%)
Dec 29, 2008	17.12	17.30	17.01	17.29	31,789,808	+0.19(+1.11%)
Dec 26, 2008	17.07	17.17	16.97	17.10	14,896,755	+0.09(+0.53%)
Dec 24, 2008	17.10	17.14	16.93	17.01	14,275,722	-0.02(-0.12%)
Dec 23, 2008	17.34	17.40	17.00	17.03	32,288,963	-0.15(-0.87%)
Dec 22, 2008	17.38	17.51	16.90	17.18	47,425,463	-0.12(-0.69%)
Dec 19, 2008	17.35	17.53	17.16	17.30	58,041,280	+0.18(+1.05%)
Dec 18, 2008	17.34	17.57	16.94	17.12	52,775,415	-0.13(-0.75%)
Dec 17, 2008	17.23	17.57	17.00	17.25	46,889,011	-0.11(-0.63%)
Dec 16, 2008	16.75	17.57	16.74	17.36	66,465,471	+0.73(+4.39%)
Dec 15, 2008	16.91	17.12	16.50	16.63	50,200,079	-0.29(-1.71%)
Dec 12, 2008	16.53	16.98	16.28	16.92	43,869,740	+0.36(+2.17%)
Dec 11, 2008	16.41	16.98	16.19	16.56	65,308,814	-0.01(-0.06%)
Dec 10, 2008	16.65	16.80	16.37	16.57	33,920,097	+0.10(+0.61%)
Dec 09, 2008	16.54	16.98	16.40	16.47	43,559,476	-0.46(-2.72%)
Dec 08, 2008	16.87	17.25	16.72	16.93	50,282,601	+0.38(+2.30%)
Dec 05, 2008	16.05	16.98	15.82	16.55	60,054,313	+0.28(+1.72%)
Dec 04, 2008	16.36	16.85	16.14	16.27	48,621,597	-0.35(-2.11%)
Dec 03, 2008	16.13	16.75	15.82	16.62	68,960,380	+0.60(+3.75%)
Dec 02, 2008	15.68	16.09	15.45	16.02	43,476,031	+0.74(+4.84%)
Dec 01, 2008	16.18	16.35	15.20	15.28	45,997,001	-1.15(-7.00%)
Nov 28, 2008	16.02	16.46	15.79	16.43	21,117,515	+0.36(+2.24%)
Nov 26, 2008	15.63	16.10	15.50	16.07	44,456,835	+0.13(+0.82%)
Nov 25, 2008	16.34	16.53	15.60	15.94	54,412,501	-0.10(-0.62%)
Nov 24, 2008	15.96	16.49	15.44	16.04	73,925,279	+0.37(+2.36%)
Nov 21, 2008	14.99	15.83	14.51	15.67	93,973,591	+1.22(+8.44%)
Nov 20, 2008	15.49	16.03	14.26	14.45	91,060,247	-1.11(-7.13%)
Nov 19, 2008	16.15	16.50	15.51	15.56	55,132,746	-0.73(-4.48%)
Nov 18, 2008	15.95	16.39	15.61	16.29	59,032,693	+0.37(+2.32%)
Nov 17, 2008	16.10	16.42	15.86	15.92	42,729,403	-0.36(-2.21%)
Nov 14, 2008	16.45	17.09	16.22	16.28	0	-0.45(-2.69%)
Nov 13, 2008	15.88	16.75	15.30	16.73	62,606,732	+0.90(+5.69%)
Nov 12, 2008	16.46	16.56	15.81	15.83	55,943,965	-0.94(-5.61%)
Nov 11, 2008	16.45	16.79	16.11	16.77	37,584,637	+0.17(+1.02%)
Nov 10, 2008	17.20	17.30	16.35	16.60	34,683,476	-0.26(-1.54%)
Nov 07, 2008	16.49	17.00	16.40	16.86	39,557,101	+0.49(+2.99%)
Nov 06, 2008	16.98	17.04	16.22	16.37	57,062,627	-0.63(-3.71%)
Nov 05, 2008	18.09	18.18	16.92	17.00	60,575,039	-1.41(-7.66%)
Nov 04, 2008	18.12	18.45	17.92	18.41	46,817,072	+0.65(+3.66%)
Nov 03, 2008	17.85	18.01	17.57	17.76	41,478,088	+0.05(+0.28%)
Oct 31, 2008	17.76	18.25	17.60	17.71	60,584,682	-0.15(-0.84%)
Oct 30, 2008	17.83	18.04	17.32	17.86	56,921,149	+0.67(+3.90%)
Oct 29, 2008	17.57	18.12	17.13	17.19	66,279,505	-0.63(-3.54%)
Oct 28, 2008	16.68	18.00	16.10	17.82	84,610,564	+1.43(+8.72%)
Oct 27, 2008	16.30	17.24	16.04	16.39	63,508,548	-0.18(-1.09%)
Oct 24, 2008	15.91	17.03	15.68	16.57	64,983,802	-0.53(-3.10%)
Oct 23, 2008	16.89	17.25	16.10	17.10	66,451,541	+0.36(+2.15%)
Oct 22, 2008	17.05	17.26	16.50	16.74	68,896,821	-0.60(-3.46%)
Oct 21, 2008	17.67	17.95	17.32	17.34	71,176,327	+0.00(+0.00%)
Oct 20, 2008	17.25	17.49	16.86	17.34	53,928,512	+0.43(+2.54%)
Oct 17, 2008	16.43	17.53	16.24	16.91	70,212,235	-0.06(-0.35%)
Oct 16, 2008	16.55	16.99	15.61	16.97	81,916,518	+0.70(+4.30%)
Oct 15, 2008	17.29	17.29	16.16	16.27	71,565,849	-0.86(-5.02%)
Oct 14, 2008	17.39	17.50	16.81	17.13	84,735,663	+0.45(+2.70%)
Oct 13, 2008	16.47	16.91	15.88	16.68	106,278,024	+1.54(+10.17%)
Oct 10, 2008	14.83	15.90	14.31	15.14	148,893,690	-0.53(-3.38%)
Oct 09, 2008	17.30	17.38	15.49	15.67	92,306,303	-1.46(-8.52%)
Oct 08, 2008	17.37	18.05	17.13	17.13	112,243,218	-0.52(-2.95%)
Oct 07, 2008	18.90	19.00	17.65	17.65	94,733,914	-1.29(-6.81%)
Oct 06, 2008	18.50	18.95	17.77	18.94	103,467,419	-0.06(-0.32%)
Oct 03, 2008	18.93	19.39	18.83	19.00	0	+0.21(+1.12%)
Oct 02, 2008	18.82	19.16	18.70	18.79	59,159,976	-0.15(-0.79%)
Oct 01, 2008	18.26	19.09	18.08	18.94	68,312,288	+0.50(+2.71%)
Sep 30, 2008	17.93	18.44	17.75	18.44	75,527,796	+0.79(+4.48%)
Sep 29, 2008	18.28	18.66	17.65	17.65	70,570,743	-1.01(-5.41%)
Sep 26, 2008	18.31	18.72	18.21	18.66	0	+0.02(+0.11%)
Sep 25, 2008	18.10	18.79	18.09	18.64	57,615,298	+0.65(+3.61%)
Sep 24, 2008	18.16	18.19	17.75	17.99	39,494,691	-0.02(-0.11%)
Sep 23, 2008	18.20	18.50	18.01	18.01	61,189,109	-0.06(-0.33%)
Sep 22, 2008	18.30	18.65	18.02	18.07	44,889,263	-0.48(-2.59%)
Sep 19, 2008	18.90	18.99	17.70	18.55	0	+0.56(+3.11%)
Sep 18, 2008	17.42	18.33	17.31	17.99	95,692,651	+0.82(+4.78%)
Sep 17, 2008	17.58	18.12	17.16	17.17	73,156,584	-0.64(-3.59%)
Sep 16, 2008	17.70	18.04	17.50	17.81	83,006,114	-0.24(-1.33%)
Sep 15, 2008	18.11	18.53	18.05	18.05	67,280,534	-0.57(-3.06%)
Sep 12, 2008	18.29	18.71	18.20	18.62	43,265,942	+0.23(+1.25%)
Sep 11, 2008	18.00	18.42	17.98	18.39	33,323,542	+0.19(+1.04%)
Sep 10, 2008	18.27	18.45	18.10	18.20	38,272,992	-0.04(-0.22%)
Sep 09, 2008	19.05	19.18	18.24	18.24	54,702,538	-0.90(-4.70%)
Sep 08, 2008	18.84	19.19	18.76	19.14	48,944,047	+0.63(+3.40%)
Sep 05, 2008	18.62	18.84	18.45	18.51	0	-0.16(-0.86%)
Sep 04, 2008	19.20	19.59	18.66	18.67	46,472,938	-0.53(-2.76%)
Sep 03, 2008	19.17	19.36	19.05	19.20	30,307,607	+0.03(+0.16%)
Sep 02, 2008	19.30	19.57	19.13	19.17	29,887,338	+0.06(+0.31%)
Aug 29, 2008	19.24	19.34	19.07	19.11	0	-0.16(-0.83%)
Aug 28, 2008	19.17	19.30	19.10	19.27	32,879,204	+0.19(+1.00%)
Aug 27, 2008	19.20	19.25	18.95	19.08	36,375,779	-0.20(-1.04%)
Aug 26, 2008	19.56	19.60	19.20	19.28	36,749,638	-0.23(-1.18%)
Aug 25, 2008	19.60	19.87	19.37	19.51	41,406,832	-0.24(-1.22%)
Aug 22, 2008	19.48	19.82	19.36	19.75	0	+0.38(+1.96%)
Aug 21, 2008	19.15	19.44	19.04	19.37	27,027,531	+0.09(+0.47%)
Aug 20, 2008	19.36	19.43	19.06	19.28	30,267,934	-0.06(-0.31%)
Aug 19, 2008	19.52	19.71	19.30	19.34	34,462,215	-0.30(-1.53%)
Aug 18, 2008	20.08	20.09	19.56	19.64	37,431,554	-0.33(-1.65%)
Aug 15, 2008	19.87	20.13	19.86	19.97	39,336,234	+0.19(+0.96%)
Aug 14, 2008	19.68	20.09	19.51	19.78	36,222,454	+0.14(+0.71%)
Aug 13, 2008	19.75	19.85	19.56	19.64	36,745,582	-0.08(-0.41%)
Aug 12, 2008	19.83	20.03	19.67	19.72	35,676,366	-0.16(-0.80%)
Aug 11, 2008	19.81	20.11	19.69	19.88	45,371,267	+0.04(+0.20%)
Aug 08, 2008	19.21	19.87	19.19	19.84	43,155,809	+0.63(+3.28%)
Aug 07, 2008	19.31	19.62	19.11	19.21	38,952,806	-0.22(-1.13%)
Aug 06, 2008	19.42	19.54	19.21	19.43	41,752,426	-0.28(-1.42%)
Aug 05, 2008	19.04	19.75	19.04	19.71	56,921,887	+0.73(+3.85%)
Aug 04, 2008	18.62	19.16	18.55	18.98	43,046,181	+0.38(+2.04%)
Aug 01, 2008	18.81	18.95	18.53	18.60	32,912,064	-0.07(-0.37%)
Jul 31, 2008	18.81	19.09	18.61	18.67	47,615,860	-0.21(-1.11%)
Jul 30, 2008	18.65	19.12	18.53	18.88	42,447,985	+0.35(+1.89%)
Jul 29, 2008	18.42	18.61	18.34	18.53	32,479,707	+0.17(+0.93%)
Jul 28, 2008	18.87	18.91	18.34	18.36	35,834,087	-0.53(-2.81%)
Jul 25, 2008	18.89	18.95	18.72	18.89	42,849,125	+0.08(+0.43%)
Jul 24, 2008	19.19	19.25	18.75	18.81	40,991,259	-0.26(-1.36%)
Jul 23, 2008	18.79	19.12	18.61	19.07	65,604,847	+0.72(+3.92%)
Jul 22, 2008	17.98	18.49	17.89	18.35	49,919,098	+0.26(+1.44%)
Jul 21, 2008	18.43	18.53	17.99	18.09	48,619,912	-0.23(-1.26%)
Jul 18, 2008	18.41	18.45	18.07	18.32	42,748,229	-0.07(-0.38%)
Jul 17, 2008	18.26	18.49	18.00	18.39	49,099,839	+0.13(+0.71%)
Jul 16, 2008	17.60	18.29	17.41	18.26	56,019,861	+0.68(+3.87%)
Jul 15, 2008	17.52	17.81	17.34	17.58	61,794,062	-0.07(-0.40%)
Jul 14, 2008	18.02	18.10	17.59	17.65	35,782,376	-0.16(-0.90%)
Jul 11, 2008	17.94	18.05	17.68	17.81	51,065,328	-0.22(-1.22%)
Jul 10, 2008	18.15	18.36	17.84	18.03	47,087,010	+0.00(+0.00%)
Jul 09, 2008	18.33	18.57	18.00	18.03	51,173,777	-0.16(-0.88%)
Jul 08, 2008	17.47	18.22	17.46	18.19	61,049,325	+0.80(+4.60%)
Jul 07, 2008	17.80	17.89	17.26	17.39	47,755,166	-0.36(-2.03%)
Jul 04, 2008	17.77	17.87	17.60	17.75	24,349,936	+0.00(+0.00%)
Jul 03, 2008	17.77	17.87	17.60	17.75	24,349,936	+0.13(+0.74%)
Jul 02, 2008	17.84	17.86	17.60	17.62	38,321,160	-0.11(-0.62%)
Jul 01, 2008	17.43	17.77	17.36	17.73	53,153,362	+0.26(+1.49%)
Jun 30, 2008	17.29	17.64	17.26	17.47	44,310,750	+0.19(+1.10%)
Jun 27, 2008	17.26	17.48	17.12	17.28	65,987,046	+0.11(+0.64%)
Jun 26, 2008	17.76	18.02	17.17	17.17	54,788,692	-0.71(-3.97%)
Jun 25, 2008	17.74	18.15	17.60	17.88	58,023,118	+0.19(+1.07%)
Jun 24, 2008	17.39	17.75	17.34	17.69	48,733,682	+0.31(+1.78%)
Jun 23, 2008	17.42	17.51	17.30	17.38	46,494,690	+0.05(+0.29%)
Jun 20, 2008	17.72	17.83	17.30	17.33	63,384,944	-0.44(-2.48%)
Jun 19, 2008	17.81	17.93	17.70	17.77	63,205,898	+0.00(+0.00%)
Jun 18, 2008	18.50	18.54	17.74	17.77	95,509,751	+0.05(+0.28%)
Jun 17, 2008	17.85	17.95	17.67	17.72	43,290,101	-0.05(-0.28%)
Jun 16, 2008	17.91	17.97	17.70	17.77	58,923,326	-0.22(-1.22%)
Jun 13, 2008	17.79	17.99	17.65	17.99	48,375,360	+0.26(+1.47%)
Jun 12, 2008	17.62	17.96	17.60	17.73	48,402,029	+0.18(+1.03%)
Jun 11, 2008	17.92	17.94	17.50	17.55	59,489,518	-0.39(-2.17%)
Jun 10, 2008	17.94	18.02	17.71	17.94	57,166,453	-0.08(-0.44%)
Jun 09, 2008	18.10	18.17	17.96	18.02	57,239,336	+0.06(+0.33%)
Jun 06, 2008	18.54	18.60	17.95	17.96	95,743,966	-0.71(-3.80%)
Jun 05, 2008	18.74	18.76	18.45	18.67	83,090,587	-0.13(-0.69%)
Jun 04, 2008	19.00	19.13	18.69	18.80	60,535,183	-0.21(-1.10%)
Jun 03, 2008	19.11	19.20	18.93	19.01	53,435,411	-0.17(-0.89%)

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.