Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.25	10.49	10.15	10.25	6,860,639	-0.19(-1.83%)
May 27, 2010	10.25	10.46	10.15	10.44	8,319,978	+0.40(+4.02%)
May 26, 2010	10.21	10.31	9.941	10.03	131	-0.02(-0.15%)
May 25, 2010	9.735	10.08	9.606	10.05	30,964	+0.02(+0.23%)
May 24, 2010	10.33	10.40	10.02	10.02	7,518,619	-0.28(-2.74%)
May 21, 2010	9.720	10.39	9.674	10.31	12,008,362	+0.37(+3.76%)
May 20, 2010	10.03	10.28	9.933	9.933	18,728	-0.43(-4.12%)
May 19, 2010	10.18	10.54	10.12	10.36	14,308,216	+0.11(+1.04%)
May 18, 2010	10.96	11.00	10.14	10.25	96,322	-0.57(-5.28%)
May 17, 2010	10.92	11.13	10.54	10.82	7,510,273	-0.02(-0.21%)
May 14, 2010	10.85	11.10	10.75	10.85	11,861,460	-0.42(-3.72%)
May 13, 2010	11.53	11.64	11.24	11.27	8,878,627	-0.32(-2.76%)
May 12, 2010	11.39	11.63	11.32	11.59	8,823,840	+0.24(+2.08%)
May 11, 2010	11.31	11.46	11.28	11.35	55,509	+0.02(+0.20%)
May 10, 2010	11.24	11.34	11.18	11.33	10,331,604	+0.60(+5.61%)
May 07, 2010	10.91	11.14	10.59	10.73	11,734,232	-0.25(-2.29%)
May 06, 2010	10.98	11.57	10.22	10.98	5,384	-0.53(-4.57%)
May 05, 2010	11.56	11.73	11.28	11.50	9,827,909	-0.18(-1.56%)
May 04, 2010	12.02	12.17	11.62	11.69	12,090,230	-0.58(-4.72%)
May 03, 2010	11.88	12.33	11.86	12.26	9,884,056	+0.49(+4.14%)
Apr 30, 2010	12.15	12.30	11.75	11.78	8,344,909	-0.44(-3.62%)
Apr 29, 2010	11.89	12.26	11.86	12.22	10,062,909	+0.46(+3.89%)
Apr 28, 2010	11.81	11.93	11.56	11.76	8,889,741	+0.05(+0.46%)
Apr 27, 2010	12.13	12.25	11.68	11.71	11,130,699	-0.55(-4.48%)
Apr 26, 2010	12.39	12.42	12.14	12.26	7,192,203	-0.13(-1.05%)
Apr 23, 2010	12.09	12.55	11.97	12.39	11,599,862	+0.34(+2.78%)
Apr 22, 2010	11.80	12.09	11.64	12.05	8,761,371	+0.12(+1.02%)
Apr 21, 2010	12.07	12.09	11.77	11.93	62,079	-0.15(-1.26%)
Apr 20, 2010	12.05	12.11	11.88	12.08	43,907	+0.14(+1.21%)
Apr 19, 2010	11.59	11.97	11.53	11.94	10,285,793	+0.24(+2.02%)
Apr 16, 2010	12.24	12.27	11.59	11.70	14,238,317	-0.58(-4.72%)
Apr 15, 2010	12.64	12.64	12.21	12.28	12,231,990	+0.06(+0.50%)
Apr 14, 2010	11.89	12.28	11.81	12.22	11,009,126	+0.34(+2.82%)
Apr 13, 2010	11.88	11.96	11.75	11.88	10,511,137	+0.00(+0.00%)
Apr 12, 2010	11.85	11.94	11.64	11.88	11,626,710	+0.08(+0.64%)
Apr 09, 2010	11.78	11.93	11.72	11.81	8,588,295	+0.07(+0.58%)
Apr 08, 2010	11.53	11.76	11.47	11.74	8,282,221	+0.18(+1.58%)
Apr 07, 2010	11.75	11.94	11.50	11.56	9,601,166	-0.16(-1.36%)
Apr 06, 2010	11.82	11.82	11.61	11.72	7,794,085	-0.24(-2.04%)
Apr 05, 2010	11.67	11.98	11.67	11.96	7,777,004	+0.27(+2.35%)
Apr 01, 2010	11.47	11.69	11.69	11.69	8,391,037	+0.34(+2.95%)
Mar 31, 2010	11.49	11.56	11.32	11.35	8,911,837	-0.17(-1.46%)
Mar 30, 2010	11.66	11.75	11.45	11.52	10,578,998	-0.16(-1.37%)
Mar 29, 2010	11.76	11.80	11.59	11.68	8,285,108	-0.03(-0.26%)
Mar 26, 2010	11.72	11.83	11.47	11.71	8,155,005	+0.00(+0.00%)
Mar 25, 2010	11.79	12.01	11.68	11.71	7,759,941	-0.01(-0.06%)
Mar 24, 2010	11.68	11.73	11.59	11.72	5,783,230	+0.00(+0.00%)
Mar 23, 2010	11.72	11.76	11.64	11.72	7,540,476	+0.04(+0.33%)
Mar 22, 2010	11.51	11.76	11.44	11.68	8,978,456	+0.08(+0.72%)
Mar 19, 2010	11.72	11.91	11.53	11.59	12,941,306	-0.21(-1.80%)
Mar 18, 2010	11.56	11.83	11.54	11.81	8,183,798	+0.21(+1.84%)
Mar 17, 2010	11.24	12.01	11.21	11.59	14,406,539	-0.05(-0.39%)
Mar 16, 2010	11.65	11.78	11.46	11.64	7,428,555	+0.08(+0.66%)
Mar 15, 2010	11.41	11.61	11.39	11.56	8,064,435	+0.17(+1.54%)
Mar 12, 2010	11.29	11.58	11.29	11.39	13,666,853	+0.04(+0.34%)
Mar 11, 2010	10.91	11.37	10.85	11.35	9,471,387	+0.41(+3.76%)
Mar 10, 2010	11.04	11.10	10.83	10.94	6,781,249	-0.05(-0.42%)
Mar 09, 2010	10.65	11.04	10.52	10.99	8,294,701	+0.24(+2.27%)
Mar 08, 2010	10.76	10.80	10.69	10.74	7,458,435	-0.04(-0.35%)
Mar 05, 2010	10.57	10.87	10.52	10.78	9,046,995	+0.30(+2.90%)
Mar 04, 2010	10.48	10.54	10.40	10.48	5,971,423	-0.01(-0.07%)
Mar 03, 2010	10.60	10.76	10.48	10.48	5,650,891	-0.09(-0.86%)
Mar 02, 2010	10.36	10.63	10.36	10.57	6,773,382	+0.22(+2.13%)
Mar 01, 2010	10.42	10.44	10.30	10.35	3,725,540	-0.03(-0.29%)
Feb 26, 2010	10.24	10.39	10.19	10.38	4,862,469	+0.14(+1.41%)
Feb 25, 2010	10.22	10.26	10.05	10.24	6,115,042	-0.13(-1.25%)
Feb 24, 2010	10.26	10.41	10.23	10.37	6,107,854	+0.12(+1.19%)
Feb 23, 2010	10.48	10.51	10.24	10.25	8,312,976	-0.28(-2.67%)
Feb 22, 2010	10.43	10.73	10.38	10.53	8,870,750	+0.13(+1.24%)
Feb 19, 2010	10.27	10.41	10.26	10.40	5,530,883	+0.08(+0.81%)
Feb 18, 2010	10.31	10.36	10.22	10.32	3,740,257	+0.02(+0.22%)
Feb 17, 2010	10.41	10.41	10.24	10.29	6,366,075	-0.02(-0.15%)
Feb 16, 2010	9.913	10.33	9.966	10.31	11,406,955	+0.40(+3.99%)
Feb 12, 2010	9.822	9.913	9.913	9.913	7,653,010	-0.01(-0.08%)
Feb 11, 2010	9.822	9.943	9.725	9.920	6,850,751	+0.09(+0.93%)
Feb 10, 2010	9.920	9.989	9.723	9.829	6,770,101	-0.08(-0.84%)
Feb 09, 2010	9.829	10.03	9.715	9.913	6,490,951	+0.18(+1.84%)
Feb 08, 2010	9.875	9.943	9.677	9.734	10,188,231	-0.16(-1.65%)
Feb 05, 2010	9.829	9.913	9.571	9.898	9,155,249	+0.08(+0.85%)
Feb 04, 2010	10.00	10.14	9.791	9.814	10,160,431	-0.30(-3.01%)
Feb 03, 2010	10.48	10.51	10.08	10.12	7,603,814	-0.38(-3.62%)
Feb 02, 2010	10.36	10.54	10.29	10.50	8,563,156	+0.43(+4.27%)
Feb 01, 2010	10.45	10.50	10.05	10.07	11,137,361	-0.34(-3.25%)
Jan 29, 2010	10.35	10.61	10.30	10.41	9,331,289	+0.13(+1.26%)
Jan 28, 2010	10.64	10.64	10.07	10.28	11,326,238	-0.24(-2.24%)
Jan 27, 2010	10.25	10.56	10.07	10.51	13,118,085	+0.27(+2.60%)
Jan 26, 2010	10.19	10.46	10.10	10.25	10,297,403	-0.01(-0.07%)
Jan 25, 2010	10.56	10.69	10.13	10.26	14,139,562	+0.02(+0.15%)
Jan 22, 2010	10.79	10.80	10.22	10.24	19,360,312	-0.59(-5.41%)
Jan 21, 2010	11.26	11.31	10.82	10.83	14,158,530	-0.45(-3.98%)
Jan 20, 2010	11.25	11.41	11.09	11.27	9,941,882	-0.03(-0.27%)
Jan 19, 2010	11.15	11.31	11.14	11.31	8,064,538	+0.08(+0.68%)
Jan 15, 2010	11.35	11.23	11.23	11.23	14,242,891	-0.16(-1.40%)
Jan 14, 2010	11.45	11.52	11.28	11.39	11,866,817	-0.03(-0.27%)
Jan 13, 2010	11.37	11.48	11.16	11.42	6,561,456	+0.08(+0.67%)
Jan 12, 2010	11.20	11.39	11.17	11.34	8,658,223	+0.05(+0.47%)
Jan 11, 2010	11.52	11.54	11.22	11.29	5,759,635	-0.14(-1.26%)
Jan 08, 2010	11.50	11.53	11.34	11.43	5,860,185	-0.05(-0.40%)
Jan 07, 2010	11.37	11.55	11.30	11.48	8,534,044	+0.07(+0.60%)
Jan 06, 2010	11.30	11.44	11.30	11.41	7,295,420	-0.08(-0.66%)
Jan 05, 2010	11.26	11.53	11.15	11.49	10,208,467	+0.37(+3.35%)
Jan 04, 2010	11.31	11.32	11.03	11.11	9,927,419	-0.08(-0.68%)
Dec 31, 2009	11.24	11.19	11.19	11.19	5,021,080	-0.08(-0.67%)
Dec 30, 2009	11.16	11.27	11.08	11.27	3,832,901	+0.04(+0.34%)
Dec 29, 2009	11.28	11.33	11.15	11.23	4,057,987	-0.03(-0.27%)
Dec 28, 2009	11.32	11.37	11.19	11.26	3,571,526	-0.08(-0.74%)
Dec 24, 2009	11.18	11.37	11.16	11.34	1,766,437	+0.19(+1.70%)
Dec 23, 2009	11.19	11.30	11.11	11.15	3,721,510	+0.03(+0.27%)
Dec 22, 2009	11.15	11.37	11.07	11.12	5,560,325	-0.11(-1.01%)
Dec 21, 2009	11.38	11.42	11.09	11.24	8,693,578	-0.12(-1.07%)
Dec 18, 2009	11.51	11.51	11.09	11.36	12,491,450	+0.02(+0.20%)
Dec 17, 2009	12.42	12.43	11.21	11.34	24,336,536	-1.21(-9.63%)
Dec 16, 2009	12.20	12.75	12.20	12.54	8,558,669	+0.38(+3.12%)
Dec 15, 2009	12.33	12.53	12.12	12.16	8,266,732	-0.36(-2.91%)
Dec 14, 2009	12.46	12.54	12.42	12.53	6,897,128	+0.27(+2.23%)
Dec 11, 2009	11.91	12.29	11.78	12.25	6,265,297	+0.40(+3.40%)
Dec 10, 2009	11.78	11.96	11.67	11.85	6,345,571	+0.12(+1.04%)
Dec 09, 2009	11.48	11.75	11.39	11.73	5,361,567	+0.26(+2.25%)
Dec 08, 2009	11.72	11.72	11.44	11.47	6,665,006	-0.24(-2.01%)
Dec 07, 2009	11.85	12.03	11.65	11.71	10,198,852	+0.17(+1.52%)
Dec 04, 2009	11.46	11.75	11.38	11.53	11,763,301	+0.27(+2.36%)
Dec 03, 2009	11.66	11.69	11.25	11.27	7,941,687	-0.33(-2.88%)
Dec 02, 2009	11.68	11.73	11.53	11.60	8,618,274	-0.14(-1.17%)
Dec 01, 2009	11.85	11.90	11.49	11.74	6,758,212	-0.01(-0.06%)
Nov 30, 2009	11.56	11.78	11.46	11.75	8,928,811	+0.25(+2.18%)
Nov 27, 2009	11.44	11.66	11.40	11.49	3,620,886	-0.43(-3.63%)
Nov 25, 2009	11.78	11.94	11.65	11.93	4,733,310	+0.27(+2.35%)
Nov 24, 2009	11.75	11.80	11.59	11.65	5,278,607	-0.11(-0.90%)
Nov 23, 2009	11.92	11.93	11.60	11.76	5,793,460	+0.10(+0.85%)
Nov 20, 2009	11.54	11.68	11.46	11.66	5,574,828	-0.05(-0.45%)
Nov 19, 2009	12.06	12.07	11.56	11.72	7,157,116	-0.43(-3.56%)
Nov 18, 2009	12.10	12.22	12.00	12.15	5,766,792	+0.05(+0.44%)
Nov 17, 2009	12.22	12.22	11.84	12.10	5,789,703	-0.14(-1.18%)
Nov 16, 2009	11.78	12.39	11.72	12.24	9,793,663	+0.54(+4.61%)
Nov 13, 2009	11.78	11.93	11.63	11.70	4,533,120	+0.00(+0.00%)
Nov 12, 2009	11.68	11.87	11.59	11.70	7,273,053	+0.00(+0.00%)
Nov 11, 2009	11.81	12.02	11.63	11.70	9,514,991	+0.00(+0.00%)
Nov 10, 2009	11.64	11.74	11.43	11.70	9,638,519	+0.02(+0.13%)
Nov 09, 2009	11.15	11.75	11.11	11.68	12,364,007	+0.65(+5.85%)
Nov 06, 2009	10.98	11.12	10.77	11.04	7,304,130	+0.29(+2.69%)
Nov 05, 2009	10.67	11.05	10.62	10.75	7,599,873	+0.15(+1.43%)
Nov 04, 2009	10.86	10.98	10.54	10.60	9,529,448	-0.18(-1.69%)
Nov 03, 2009	10.67	10.87	10.56	10.78	7,634,927	-0.04(-0.35%)
Nov 02, 2009	10.83	11.02	10.52	10.82	12,148,918	+0.08(+0.71%)
Oct 30, 2009	11.32	11.34	10.56	10.74	11,441,765	-0.62(-5.42%)
Oct 29, 2009	10.98	11.36	10.91	11.36	9,825,845	+0.52(+4.76%)
Oct 28, 2009	11.19	11.32	10.80	10.84	9,269,485	-0.46(-4.03%)
Oct 27, 2009	11.41	11.47	11.18	11.30	10,252,124	-0.14(-1.26%)
Oct 26, 2009	11.54	11.84	11.37	11.44	11,532,828	+0.02(+0.20%)
Oct 23, 2009	11.49	11.51	11.34	11.42	9,422,389	-0.30(-2.53%)
Oct 22, 2009	11.34	11.73	11.25	11.72	9,663,466	+0.42(+3.70%)
Oct 21, 2009	11.46	11.69	11.27	11.30	12,279,396	-0.17(-1.46%)
Oct 20, 2009	11.58	11.60	11.38	11.46	10,528,482	-0.40(-3.39%)
Oct 19, 2009	11.56	11.98	11.46	11.87	17,411,448	+0.41(+3.58%)
Oct 16, 2009	12.01	12.08	11.41	11.46	19,896,538	-0.77(-6.34%)
Oct 15, 2009	12.22	12.30	12.03	12.23	11,986,439	-0.12(-0.98%)
Oct 14, 2009	12.54	12.54	11.98	12.35	12,902,038	+0.03(+0.25%)
Oct 13, 2009	12.35	12.56	12.13	12.32	9,664,838	-0.08(-0.67%)
Oct 12, 2009	12.63	12.70	12.25	12.41	12,255,509	+0.10(+0.80%)
Oct 09, 2009	13.03	13.04	11.94	12.31	18,205,626	-0.67(-5.15%)
Oct 08, 2009	12.82	13.19	12.70	12.98	13,511,106	+0.14(+1.13%)
Oct 07, 2009	12.63	12.93	12.58	12.83	7,405,291	+0.17(+1.38%)
Oct 06, 2009	12.38	12.72	12.29	12.66	13,091,357	+0.41(+3.35%)
Oct 05, 2009	11.74	12.25	11.74	12.25	12,606,733	+0.60(+5.15%)
Oct 02, 2009	11.97	12.03	11.61	11.65	13,441,125	-0.51(-4.19%)
Oct 01, 2009	12.26	12.51	12.03	12.16	17,185,518	-0.17(-1.42%)
Sep 30, 2009	12.25	12.48	11.73	12.33	14,696,429	+0.20(+1.63%)
Sep 29, 2009	12.41	12.64	12.06	12.13	11,630,003	+0.01(+0.06%)
Sep 28, 2009	11.78	12.45	11.69	12.13	9,131,612	+0.47(+4.04%)
Sep 25, 2009	11.99	12.09	11.59	11.66	11,637,696	-0.41(-3.40%)
Sep 24, 2009	12.20	12.25	11.91	12.06	12,410,295	-0.03(-0.25%)
Sep 23, 2009	12.34	12.44	12.10	12.10	12,068,533	-0.20(-1.67%)
Sep 22, 2009	12.26	12.40	12.19	12.30	9,744,476	+0.14(+1.12%)
Sep 21, 2009	12.10	12.22	11.97	12.16	11,914,202	-0.02(-0.19%)
Sep 18, 2009	11.88	12.34	11.76	12.19	13,951,813	+0.75(+6.57%)
Sep 17, 2009	11.76	12.42	11.20	11.44	24,857,446	-0.24(-2.02%)
Sep 16, 2009	11.51	11.91	11.46	11.67	14,862,174	+0.18(+1.59%)
Sep 15, 2009	11.12	11.55	11.08	11.49	16,787,604	+0.08(+0.73%)
Sep 14, 2009	11.11	11.44	11.02	11.40	11,403,029	+0.24(+2.18%)
Sep 11, 2009	11.06	11.23	10.92	11.16	9,890,620	+0.18(+1.66%)
Sep 10, 2009	10.81	11.07	10.67	10.98	10,167,340	+0.13(+1.19%)
Sep 09, 2009	10.43	10.87	10.43	10.85	9,129,380	+0.42(+4.00%)
Sep 08, 2009	10.40	10.52	10.31	10.43	8,428,005	+0.15(+1.48%)
Sep 04, 2009	10.40	10.45	10.12	10.28	6,543,846	-0.07(-0.66%)
Sep 03, 2009	9.955	10.35	9.826	10.35	11,202,024	+0.50(+5.09%)
Sep 02, 2009	9.834	10.01	9.766	9.849	10,185,544	-0.05(-0.54%)
Sep 01, 2009	10.28	10.41	9.826	9.902	15,395,636	-0.53(-5.09%)
Aug 31, 2009	10.45	10.57	10.17	10.43	11,640,408	-0.36(-3.37%)
Aug 28, 2009	10.71	10.81	10.52	10.80	6,369,852	+0.19(+1.79%)
Aug 27, 2009	10.57	10.69	10.38	10.61	8,097,787	-0.02(-0.21%)
Aug 26, 2009	10.33	10.71	10.11	10.63	11,189,434	+0.30(+2.86%)
Aug 25, 2009	10.51	10.64	10.29	10.33	10,019,948	-0.08(-0.73%)
Aug 24, 2009	10.74	10.78	10.29	10.41	14,029,108	+0.16(+1.55%)
Aug 21, 2009	10.02	10.31	9.971	10.25	9,055,585	+0.30(+2.97%)
Aug 20, 2009	9.515	10.01	9.470	9.955	9,676,703	+0.46(+4.79%)
Aug 19, 2009	9.326	9.644	9.272	9.500	12,585,848	+0.05(+0.48%)
Aug 18, 2009	9.250	9.500	9.136	9.455	9,635,702	+0.35(+3.83%)
Aug 17, 2009	9.371	9.379	9.083	9.106	14,327,893	-0.36(-3.85%)
Aug 14, 2009	9.538	9.625	9.280	9.470	9,354,251	-0.09(-0.95%)
Aug 13, 2009	9.622	9.697	9.474	9.561	10,048,121	+0.08(+0.80%)
Aug 12, 2009	9.424	9.584	9.219	9.485	8,266,707	+0.17(+1.79%)
Aug 11, 2009	9.356	9.530	9.235	9.318	13,000,147	-0.09(-0.97%)
Aug 10, 2009	9.675	9.788	9.295	9.409	11,776,253	-0.27(-2.82%)
Aug 07, 2009	9.667	9.788	9.401	9.682	13,135,579	+0.14(+1.43%)
Aug 06, 2009	9.644	9.751	9.326	9.546	14,097,777	+0.04(+0.40%)
Aug 05, 2009	9.515	9.561	9.189	9.508	13,326,289	+0.17(+1.87%)
Aug 04, 2009	9.235	9.530	9.159	9.333	8,233,961	+0.06(+0.65%)
Aug 03, 2009	9.288	9.470	9.143	9.272	9,559,782	+0.26(+2.86%)
Jul 31, 2009	9.098	9.333	9.014	9.014	10,889,370	-0.08(-0.92%)
Jul 30, 2009	8.939	9.318	8.916	9.098	9,659,130	+0.24(+2.74%)
Jul 29, 2009	8.825	8.893	8.582	8.855	10,330,483	-0.20(-2.18%)
Jul 28, 2009	9.045	9.143	8.916	9.052	6,859,602	-0.02(-0.25%)
Jul 27, 2009	9.098	9.250	9.030	9.075	7,095,189	-0.08(-0.83%)
Jul 24, 2009	8.605	9.212	8.574	9.151	8,686,586	+0.30(+3.43%)
Jul 23, 2009	8.665	8.961	8.514	8.848	12,386,986	+0.20(+2.37%)
Jul 22, 2009	8.316	8.741	8.286	8.643	7,335,590	+0.12(+1.42%)
Jul 21, 2009	8.612	8.719	8.404	8.521	8,596,304	-0.09(-1.06%)
Jul 20, 2009	8.309	8.681	8.309	8.612	8,872,192	+0.33(+3.94%)
Jul 17, 2009	8.423	8.423	8.104	8.286	7,576,370	-0.12(-1.44%)
Jul 16, 2009	8.134	8.529	7.975	8.407	15,263,438	+0.17(+2.12%)
Jul 15, 2009	7.929	8.377	7.854	8.233	20,882,030	+0.48(+6.16%)
Jul 14, 2009	7.709	7.816	7.497	7.755	12,808,657	+0.06(+0.79%)
Jul 13, 2009	7.446	7.702	7.429	7.694	16,898,426	+0.40(+5.52%)
Jul 10, 2009	7.209	7.406	7.117	7.292	14,546,913	+0.03(+0.42%)
Jul 09, 2009	7.026	7.330	7.019	7.262	26,664,826	+0.34(+4.93%)
Jul 08, 2009	7.284	7.353	6.829	6.920	97,346,808	-0.19(-2.67%)
Jul 07, 2009	7.171	7.292	7.011	7.110	36,599,344	-0.86(-10.76%)
Jul 06, 2009	7.649	7.975	7.573	7.967	10,762,758	+0.27(+3.55%)
Jul 02, 2009	7.656	7.831	7.520	7.694	7,210,676	-0.10(-1.27%)
Jul 01, 2009	7.831	8.020	7.778	7.793	8,358,463	+0.00(+0.00%)
Jun 30, 2009	8.127	8.157	7.558	7.793	13,854,460	-0.32(-3.93%)
Jun 29, 2009	7.778	8.256	7.633	8.112	17,358,444	+0.61(+8.20%)
Jun 26, 2009	7.709	7.732	7.383	7.497	7,133,284	-0.24(-3.13%)
Jun 25, 2009	7.414	7.747	7.359	7.739	11,642,420	+0.45(+6.13%)
Jun 24, 2009	7.012	7.330	6.967	7.292	10,146,750	+0.34(+4.90%)
Jun 23, 2009	7.096	7.202	6.747	6.952	11,469,019	-0.10(-1.40%)
Jun 22, 2009	6.952	7.421	6.914	7.050	15,804,099	-0.01(-0.11%)
Jun 19, 2009	7.103	7.232	6.846	7.058	11,726,385	+0.04(+0.54%)
Jun 18, 2009	7.270	7.421	6.929	7.020	15,365,414	+0.27(+4.04%)
Jun 17, 2009	6.891	6.914	6.497	6.747	8,781,638	-0.14(-2.09%)
Jun 16, 2009	7.224	7.224	6.876	6.891	7,672,167	-0.26(-3.65%)
Jun 15, 2009	6.974	7.429	6.967	7.152	8,368,742	+0.11(+1.56%)
Jun 12, 2009	7.118	7.292	6.967	7.043	4,449,852	-0.27(-3.63%)
Jun 11, 2009	7.527	7.573	7.179	7.308	7,218,352	-0.07(-0.92%)
Jun 10, 2009	7.361	7.557	7.194	7.376	8,092,541	+0.05(+0.72%)
Jun 09, 2009	6.974	7.406	6.884	7.323	7,859,990	+0.37(+5.34%)
Jun 08, 2009	6.899	7.027	6.777	6.952	8,444,303	-0.17(-2.44%)
Jun 05, 2009	7.300	7.338	7.005	7.126	5,513,110	-0.02(-0.32%)
Jun 04, 2009	7.186	7.239	6.990	7.149	9,244,286	+0.02(+0.32%)
Jun 03, 2009	7.224	7.361	7.080	7.126	8,388,873	-0.17(-2.39%)
Jun 02, 2009	7.595	7.603	7.209	7.300	9,608,132	-0.34(-4.46%)

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.

Big Spring, TX (79721)

Today

Tonight

Discover Financial Services (NY: DFS )

Historical Prices

Sections

Services