Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.007	9.059	8.937	8.955	77,865,936	-0.10(-1.15%)
Jun 27, 2013	8.931	9.088	8.908	9.059	61,861,052	+0.21(+2.35%)
Jun 26, 2013	8.775	8.862	8.737	8.850	68,407,328	+0.19(+2.14%)
Jun 25, 2013	8.596	8.682	8.590	8.665	58,771,604	+0.17(+2.04%)
Jun 24, 2013	8.491	8.584	8.277	8.491	101,233,232	-0.19(-2.20%)
Jun 21, 2013	8.694	8.714	8.445	8.682	83,352,096	+0.10(+1.21%)
Jun 20, 2013	8.792	8.845	8.538	8.578	98,965,904	-0.29(-3.26%)
Jun 19, 2013	9.030	9.041	8.862	8.868	62,168,248	-0.19(-2.11%)
Jun 18, 2013	8.995	9.093	8.937	9.059	44,831,940	+0.06(+0.64%)
Jun 17, 2013	8.989	9.099	8.937	9.001	54,169,820	+0.10(+1.17%)
Jun 14, 2013	8.983	9.012	8.885	8.897	46,972,040	-0.12(-1.35%)
Jun 13, 2013	8.862	9.029	8.787	9.018	59,265,620	+0.12(+1.37%)
Jun 12, 2013	9.047	9.093	8.862	8.897	62,550,604	-0.08(-0.90%)
Jun 11, 2013	8.983	9.076	8.914	8.978	61,080,852	-0.12(-1.27%)
Jun 10, 2013	9.180	9.203	9.030	9.093	51,094,856	-0.01(-0.13%)
Jun 07, 2013	9.018	9.122	8.949	9.105	64,107,976	+0.17(+1.88%)
Jun 06, 2013	8.827	8.960	8.717	8.937	94,657,376	+0.11(+1.25%)
Jun 05, 2013	9.088	9.093	8.787	8.827	111,929,168	-0.31(-3.36%)
Jun 04, 2013	9.250	9.313	9.047	9.134	86,812,864	-0.06(-0.69%)
Jun 03, 2013	9.221	9.308	8.978	9.198	101,922,296	+0.12(+1.34%)
May 31, 2013	9.192	9.284	9.076	9.076	90,041,456	-0.13(-1.38%)
May 30, 2013	9.122	9.273	9.111	9.203	106,697,088	+0.16(+1.73%)
May 29, 2013	8.839	9.099	8.821	9.047	112,543,320	+0.20(+2.29%)
May 28, 2013	8.810	8.885	8.740	8.845	102,320,680	+0.28(+3.31%)
May 24, 2013	8.515	8.613	8.486	8.561	43,694,184	-0.01(-0.14%)
May 23, 2013	8.393	8.648	8.318	8.573	84,868,304	-0.09(-1.07%)
May 22, 2013	8.729	8.868	8.601	8.665	115,965,744	+0.01(+0.13%)
May 21, 2013	8.723	8.810	8.538	8.654	106,807,768	-0.06(-0.66%)
May 20, 2013	8.688	8.816	8.682	8.711	59,740,860	-0.02(-0.20%)
May 17, 2013	8.561	8.769	8.538	8.729	103,221,848	+0.25(+3.01%)
May 16, 2013	8.549	8.596	8.451	8.474	70,701,264	-0.02(-0.20%)
May 15, 2013	8.266	8.549	8.260	8.491	98,205,720	+0.38(+4.71%)
May 13, 2013	8.162	8.173	8.057	8.109	39,317,112	-0.06(-0.71%)
May 10, 2013	8.225	8.237	8.115	8.167	53,361,720	-0.05(-0.63%)
May 09, 2013	8.214	8.254	8.196	8.219	52,809,636	-0.01(-0.07%)
May 08, 2013	8.190	8.243	8.162	8.225	57,578,148	+0.01(+0.14%)
May 07, 2013	8.219	8.248	8.156	8.214	72,681,384	+0.06(+0.71%)
May 06, 2013	8.023	8.190	8.005	8.156	92,963,456	+0.15(+1.88%)
May 03, 2013	7.861	8.005	7.762	8.005	79,358,296	+0.24(+3.13%)
May 02, 2013	7.837	7.843	7.745	7.762	58,675,024	+0.02(+0.22%)
May 01, 2013	7.895	7.976	7.727	7.745	67,972,648	-0.13(-1.69%)
Apr 30, 2013	7.849	7.895	7.769	7.878	43,236,936	+0.03(+0.37%)
Apr 29, 2013	7.889	7.907	7.797	7.849	35,962,008	-0.01(-0.07%)
Apr 26, 2013	7.769	7.907	7.740	7.855	76,256,624	+0.11(+1.48%)
Apr 25, 2013	7.700	7.790	7.671	7.740	73,130,816	+0.08(+1.05%)
Apr 24, 2013	7.746	7.780	7.539	7.660	80,095,600	-0.02(-0.22%)
Apr 23, 2013	7.539	7.729	7.533	7.677	69,631,464	+0.17(+2.30%)
Apr 22, 2013	7.453	7.516	7.355	7.504	45,393,284	+0.07(+1.01%)
Apr 19, 2013	7.401	7.453	7.326	7.430	46,939,928	+0.10(+1.41%)
Apr 18, 2013	7.435	7.458	7.269	7.326	60,694,092	-0.10(-1.35%)
Apr 17, 2013	7.453	7.499	7.354	7.427	77,563,232	-0.11(-1.49%)
Apr 16, 2013	7.568	7.608	7.467	7.539	63,238,764	+0.10(+1.31%)
Apr 15, 2013	7.677	7.734	7.418	7.441	97,201,648	-0.33(-4.29%)
Apr 12, 2013	7.717	7.786	7.619	7.774	66,055,608	-0.01(-0.15%)
Apr 11, 2013	7.556	7.803	7.545	7.786	89,585,216	+0.25(+3.28%)
Apr 10, 2013	7.395	7.545	7.367	7.539	54,107,572	+0.18(+2.50%)
Apr 09, 2013	7.384	7.447	7.326	7.355	51,874,400	+0.01(+0.16%)
Apr 08, 2013	7.154	7.372	7.125	7.344	41,565,616	+0.20(+2.73%)
Apr 05, 2013	7.142	7.183	6.982	7.148	74,155,760	-0.12(-1.66%)
Apr 04, 2013	7.286	7.344	7.152	7.269	51,868,068	-0.02(-0.24%)
Apr 03, 2013	7.499	7.499	7.234	7.286	78,640,240	-0.19(-2.54%)
Apr 02, 2013	7.470	7.579	7.447	7.476	61,240,160	+0.06(+0.85%)
Apr 01, 2013	7.476	7.556	7.412	7.412	57,340,168	-0.14(-1.90%)
Mar 28, 2013	7.605	7.605	7.527	7.556	44,333,912	-0.04(-0.53%)
Mar 27, 2013	7.602	7.614	7.527	7.596	45,638,552	-0.05(-0.68%)
Mar 26, 2013	7.671	7.683	7.608	7.648	42,179,332	+0.01(+0.15%)
Mar 25, 2013	7.648	7.700	7.619	7.637	47,402,536	+0.02(+0.23%)
Mar 22, 2013	7.608	7.648	7.585	7.619	37,284,152	+0.00(+0.00%)
Mar 21, 2013	7.614	7.711	7.602	7.619	51,708,720	-0.06(-0.75%)
Mar 20, 2013	7.596	7.700	7.573	7.677	56,891,284	+0.11(+1.52%)
Mar 19, 2013	7.625	7.671	7.522	7.562	65,473,684	-0.06(-0.75%)
Mar 18, 2013	7.562	7.694	7.355	7.619	64,112,232	-0.11(-1.41%)
Mar 15, 2013	7.648	7.729	7.619	7.729	109,675,272	+0.01(+0.15%)
Mar 14, 2013	7.717	7.729	7.683	7.717	55,072,436	+0.02(+0.22%)
Mar 13, 2013	7.683	7.729	7.671	7.700	46,041,684	+0.01(+0.07%)
Mar 12, 2013	7.683	7.740	7.568	7.694	80,111,376	+0.03(+0.37%)
Mar 11, 2013	7.453	7.700	7.412	7.665	84,722,536	+0.21(+2.77%)
Mar 08, 2013	7.435	7.464	7.358	7.458	43,020,124	+0.09(+1.17%)
Mar 07, 2013	7.407	7.418	7.338	7.372	48,210,496	-0.03(-0.47%)
Mar 06, 2013	7.453	7.470	7.384	7.407	50,366,080	+0.01(+0.16%)
Mar 05, 2013	7.395	7.458	7.349	7.395	46,750,164	+0.07(+0.94%)
Mar 04, 2013	7.211	7.326	7.200	7.326	42,353,968	+0.08(+1.11%)
Mar 01, 2013	7.217	7.326	7.114	7.246	67,536,624	+0.00(+0.00%)
Feb 28, 2013	7.346	7.395	7.240	7.246	65,578,772	-0.09(-1.18%)
Feb 27, 2013	7.096	7.384	7.096	7.332	89,731,200	+0.24(+3.40%)
Feb 26, 2013	7.033	7.096	6.959	7.091	50,802,396	+0.12(+1.73%)
Feb 25, 2013	7.200	7.223	6.953	6.970	67,201,576	-0.20(-2.80%)
Feb 22, 2013	7.148	7.183	7.073	7.171	41,549,164	+0.05(+0.73%)
Feb 21, 2013	7.188	7.188	7.068	7.119	76,054,560	-0.12(-1.67%)
Feb 20, 2013	7.441	7.458	7.223	7.240	87,628,880	-0.22(-3.00%)
Feb 19, 2013	7.493	7.522	7.412	7.464	54,105,904	-0.02(-0.23%)
Feb 15, 2013	7.550	7.550	7.476	7.481	56,472,172	-0.05(-0.69%)
Feb 14, 2013	7.470	7.568	7.447	7.533	58,281,172	+0.04(+0.54%)
Feb 13, 2013	7.533	7.550	7.464	7.493	42,639,432	-0.02(-0.31%)
Feb 12, 2013	7.539	7.585	7.499	7.516	45,651,236	-0.02(-0.23%)
Feb 11, 2013	7.504	7.585	7.481	7.533	30,778,962	+0.01(+0.08%)
Feb 08, 2013	7.527	7.562	7.499	7.527	32,392,862	+0.02(+0.23%)
Feb 07, 2013	7.619	7.648	7.470	7.510	59,118,264	-0.07(-0.98%)
Feb 06, 2013	7.545	7.625	7.499	7.585	58,335,860	+0.18(+2.48%)
Feb 04, 2013	7.435	7.470	7.389	7.401	56,911,780	-0.08(-1.08%)
Feb 01, 2013	7.527	7.545	7.435	7.481	78,706,632	+0.04(+0.54%)
Jan 31, 2013	7.389	7.481	7.280	7.441	114,702,392	+0.01(+0.15%)
Jan 30, 2013	7.476	7.585	7.407	7.430	103,686,536	-0.12(-1.60%)
Jan 29, 2013	7.792	7.820	7.407	7.550	228,168,176	-0.37(-4.64%)
Jan 28, 2013	7.752	7.941	7.711	7.918	89,020,768	+0.11(+1.47%)
Jan 25, 2013	7.889	7.894	7.780	7.803	93,626,168	-0.11(-1.37%)
Jan 24, 2013	7.883	7.974	7.877	7.912	74,565,040	-0.01(-0.07%)
Jan 23, 2013	7.986	7.997	7.866	7.917	101,840,552	-0.17(-2.05%)
Jan 22, 2013	8.020	8.094	7.986	8.083	62,175,776	+0.03(+0.43%)
Jan 18, 2013	8.043	8.060	7.969	8.048	80,164,424	-0.06(-0.77%)
Jan 17, 2013	8.140	8.157	8.026	8.111	77,612,008	+0.00(+0.00%)
Jan 16, 2013	8.077	8.128	7.991	8.111	90,159,912	-0.05(-0.56%)
Jan 15, 2013	7.934	8.157	7.923	8.157	97,099,056	+0.18(+2.22%)
Jan 14, 2013	8.009	8.031	7.906	7.980	81,000,480	-0.01(-0.07%)
Jan 11, 2013	7.986	8.026	7.929	7.986	118,525,984	+0.10(+1.23%)
Jan 10, 2013	7.860	7.952	7.803	7.889	148,483,456	+0.21(+2.67%)
Jan 09, 2013	7.643	7.758	7.638	7.683	64,819,472	+0.07(+0.90%)
Jan 08, 2013	7.632	7.661	7.529	7.615	81,194,656	-0.05(-0.60%)
Jan 07, 2013	7.712	7.746	7.615	7.661	76,166,928	-0.08(-1.03%)
Jan 04, 2013	7.706	7.763	7.615	7.740	95,852,072	+0.06(+0.82%)
Jan 03, 2013	7.552	7.812	7.444	7.678	212,544,528	+0.15(+1.97%)
Jan 02, 2013	7.512	7.529	7.415	7.529	131,158,288	+0.14(+1.93%)
Dec 31, 2012	7.347	7.461	7.278	7.387	187,242,928	+0.05(+0.62%)
Dec 28, 2012	7.156	7.347	7.142	7.341	167,718,912	+0.06(+0.86%)
Dec 27, 2012	7.296	7.307	7.050	7.278	189,781,408	-0.02(-0.23%)
Dec 26, 2012	7.022	7.296	7.022	7.296	245,879,888	+0.22(+3.15%)
Dec 24, 2012	6.657	7.073	6.657	7.073	160,822,608	+0.31(+4.55%)
Dec 21, 2012	6.588	6.765	6.543	6.765	165,704,432	+0.05(+0.76%)
Dec 20, 2012	6.697	6.731	6.605	6.714	83,674,256	+0.02(+0.34%)
Dec 19, 2012	6.725	6.759	6.628	6.691	96,218,360	+0.03(+0.51%)
Dec 18, 2012	6.548	6.662	6.503	6.657	107,295,696	+0.16(+2.46%)
Dec 17, 2012	6.366	6.508	6.354	6.497	82,365,824	+0.17(+2.61%)
Dec 14, 2012	6.429	6.429	6.292	6.332	64,753,984	-0.10(-1.51%)
Dec 13, 2012	6.537	6.560	6.394	6.429	62,136,352	-0.11(-1.74%)
Dec 12, 2012	6.571	6.594	6.520	6.543	54,521,932	-0.01(-0.17%)
Dec 11, 2012	6.565	6.605	6.503	6.554	63,685,916	+0.01(+0.17%)
Dec 10, 2012	6.508	6.577	6.508	6.543	45,624,768	-0.01(-0.09%)
Dec 07, 2012	6.429	6.560	6.423	6.548	67,339,920	+0.14(+2.14%)
Dec 06, 2012	6.423	6.451	6.383	6.411	54,462,164	-0.04(-0.62%)
Dec 05, 2012	6.457	6.503	6.377	6.451	58,117,408	+0.00(+0.00%)
Dec 04, 2012	6.503	6.525	6.406	6.451	66,197,732	-0.08(-1.22%)
Nov 30, 2012	6.571	6.617	6.463	6.531	72,467,168	-0.05(-0.69%)
Nov 29, 2012	6.457	6.577	6.457	6.577	100,399,024	+0.16(+2.49%)
Nov 28, 2012	6.303	6.423	6.263	6.417	67,449,344	+0.09(+1.35%)
Nov 27, 2012	6.332	6.429	6.332	6.332	65,934,032	-0.00(-0.04%)
Nov 26, 2012	6.303	6.354	6.257	6.334	47,002,176	+0.00(+0.05%)
Nov 23, 2012	6.263	6.332	6.252	6.332	28,106,376	+0.10(+1.65%)
Nov 21, 2012	6.183	6.275	6.160	6.229	37,139,160	+0.04(+0.65%)
Nov 20, 2012	6.189	6.286	6.138	6.189	60,902,832	+0.01(+0.18%)
Nov 19, 2012	6.075	6.217	6.075	6.178	68,976,664	+0.19(+3.14%)
Nov 16, 2012	6.035	6.069	5.921	5.989	79,498,072	-0.04(-0.66%)
Nov 15, 2012	6.029	6.160	5.966	6.029	85,706,240	-0.06(-0.94%)
Nov 14, 2012	6.286	6.303	6.058	6.086	80,031,856	-0.19(-3.00%)
Nov 13, 2012	6.212	6.332	6.195	6.275	58,462,696	+0.02(+0.27%)
Nov 12, 2012	6.292	6.366	6.252	6.257	45,067,064	+0.02(+0.37%)
Nov 09, 2012	6.138	6.332	6.109	6.235	71,362,112	+0.02(+0.28%)
Nov 08, 2012	6.314	6.406	6.212	6.217	80,537,064	-0.09(-1.45%)
Nov 07, 2012	6.417	6.468	6.297	6.309	99,358,032	-0.21(-3.15%)
Nov 06, 2012	6.463	6.611	6.423	6.514	89,784,824	+0.10(+1.51%)
Nov 05, 2012	6.360	6.474	6.349	6.417	66,598,180	+0.05(+0.72%)
Nov 02, 2012	6.451	6.491	6.360	6.371	93,631,944	-0.05(-0.71%)
Nov 01, 2012	6.383	6.446	6.206	6.417	155,596,096	+0.05(+0.81%)
Oct 31, 2012	6.103	6.371	6.046	6.366	241,858,960	+0.48(+8.24%)
Oct 26, 2012	5.875	5.881	5.881	5.881	76,605,248	-0.02(-0.29%)
Oct 25, 2012	5.915	5.955	5.836	5.898	104,434,048	+0.12(+2.16%)
Oct 24, 2012	5.722	5.841	5.682	5.773	86,917,784	+0.10(+1.70%)
Oct 23, 2012	5.688	5.739	5.660	5.677	57,206,940	-0.10(-1.77%)
Oct 19, 2012	5.915	5.921	5.750	5.779	71,338,896	-0.14(-2.40%)
Oct 18, 2012	5.881	6.000	5.864	5.921	77,582,800	+0.01(+0.19%)
Oct 17, 2012	5.853	5.909	5.824	5.909	51,643,168	+0.06(+1.07%)
Oct 16, 2012	5.824	5.858	5.801	5.847	57,740,228	+0.05(+0.78%)
Oct 15, 2012	5.739	5.818	5.728	5.801	46,564,140	+0.06(+0.99%)
Oct 12, 2012	5.756	5.818	5.728	5.745	42,478,628	-0.01(-0.20%)
Oct 11, 2012	5.711	5.824	5.705	5.756	69,261,696	+0.09(+1.60%)
Oct 10, 2012	5.745	5.745	5.648	5.665	59,805,828	-0.07(-1.19%)
Oct 09, 2012	5.796	5.818	5.688	5.733	67,356,960	+0.03(+0.50%)
Oct 08, 2012	5.711	5.745	5.671	5.705	44,874,568	-0.06(-1.08%)
Oct 05, 2012	5.773	5.836	5.750	5.767	71,685,504	+0.03(+0.49%)
Oct 04, 2012	5.711	5.762	5.654	5.739	82,541,280	+0.10(+1.71%)
Oct 03, 2012	5.574	5.688	5.540	5.643	89,864,648	+0.09(+1.53%)
Oct 02, 2012	5.682	5.705	5.512	5.557	111,558,952	-0.08(-1.41%)
Oct 01, 2012	5.614	5.722	5.614	5.637	58,859,140	+0.04(+0.71%)
Sep 28, 2012	5.671	5.677	5.569	5.597	78,558,280	-0.09(-1.60%)
Sep 27, 2012	5.750	5.779	5.688	5.688	45,315,176	+0.01(+0.10%)
Sep 26, 2012	5.665	5.745	5.597	5.682	78,153,304	-0.05(-0.79%)
Sep 25, 2012	5.875	5.887	5.711	5.728	64,907,972	-0.13(-2.23%)
Sep 24, 2012	5.847	5.901	5.824	5.858	50,287,292	-0.05(-0.77%)
Sep 21, 2012	5.977	5.983	5.881	5.904	62,479,700	-0.02(-0.38%)
Sep 20, 2012	5.949	5.972	5.875	5.926	50,630,204	-0.09(-1.42%)
Sep 19, 2012	5.955	6.051	5.932	6.011	74,698,240	+0.10(+1.63%)
Sep 18, 2012	5.847	5.932	5.836	5.915	61,545,948	+0.02(+0.29%)
Sep 17, 2012	5.830	5.915	5.824	5.898	56,234,296	-0.08(-1.33%)
Sep 14, 2012	5.909	6.000	5.898	5.977	98,557,320	+0.11(+1.84%)
Sep 13, 2012	5.790	5.892	5.745	5.870	89,703,872	+0.07(+1.27%)
Sep 12, 2012	5.818	5.847	5.773	5.796	49,387,648	+0.03(+0.59%)
Sep 11, 2012	5.779	5.818	5.750	5.762	49,583,036	+0.02(+0.40%)
Sep 10, 2012	5.722	5.836	5.711	5.739	76,381,328	-0.02(-0.30%)
Sep 07, 2012	5.648	5.807	5.637	5.756	106,793,616	+0.13(+2.27%)
Sep 06, 2012	5.484	5.654	5.484	5.628	119,778,920	+0.20(+3.60%)
Sep 05, 2012	5.364	5.461	5.330	5.432	71,526,456	+0.09(+1.70%)
Sep 04, 2012	5.319	5.376	5.308	5.342	66,816,696	+0.04(+0.75%)
Aug 31, 2012	5.330	5.353	5.285	5.302	49,377,676	+0.02(+0.32%)
Aug 30, 2012	5.279	5.302	5.251	5.285	28,991,714	-0.01(-0.11%)
Aug 29, 2012	5.296	5.336	5.274	5.291	46,006,048	-0.04(-0.75%)
Aug 27, 2012	5.398	5.404	5.325	5.330	40,084,208	-0.06(-1.05%)
Aug 24, 2012	5.347	5.404	5.342	5.387	34,490,592	+0.02(+0.42%)
Aug 23, 2012	5.364	5.415	5.347	5.364	41,464,244	-0.02(-0.42%)
Aug 22, 2012	5.393	5.427	5.336	5.387	47,503,088	-0.02(-0.42%)
Aug 21, 2012	5.478	5.506	5.404	5.410	46,297,384	-0.06(-1.04%)
Aug 20, 2012	5.438	5.472	5.398	5.467	68,535,416	+0.00(+0.00%)
Aug 17, 2012	5.484	5.552	5.450	5.467	60,835,716	+0.02(+0.42%)
Aug 16, 2012	5.393	5.489	5.387	5.444	60,465,364	+0.06(+1.05%)
Aug 15, 2012	5.359	5.413	5.342	5.387	37,418,244	+0.03(+0.53%)
Aug 14, 2012	5.364	5.484	5.347	5.359	83,872,944	+0.02(+0.43%)
Aug 13, 2012	5.308	5.347	5.251	5.336	37,207,304	+0.03(+0.53%)
Aug 10, 2012	5.279	5.313	5.239	5.308	34,563,304	+0.01(+0.11%)
Aug 09, 2012	5.285	5.370	5.279	5.302	54,451,392	-0.01(-0.11%)
Aug 08, 2012	5.251	5.325	5.245	5.308	39,866,092	+0.02(+0.43%)
Aug 07, 2012	5.211	5.330	5.211	5.285	76,759,704	+0.09(+1.75%)
Aug 06, 2012	5.183	5.228	5.160	5.194	41,960,272	+0.03(+0.66%)
Aug 03, 2012	5.120	5.194	5.086	5.160	68,061,952	+0.10(+1.91%)
Aug 02, 2012	5.103	5.126	5.007	5.064	79,824,072	-0.07(-1.33%)
Aug 01, 2012	5.274	5.347	5.103	5.132	116,171,416	-0.09(-1.63%)
Jul 31, 2012	5.155	5.239	5.149	5.217	73,282,672	+0.08(+1.54%)
Jul 30, 2012	5.104	5.183	5.087	5.138	72,544,048	+0.06(+1.11%)
Jul 27, 2012	5.076	5.138	5.014	5.081	120,423,456	+0.02(+0.45%)
Jul 26, 2012	5.109	5.143	4.985	5.059	91,723,600	-0.01(-0.11%)
Jul 25, 2012	5.177	5.194	5.033	5.064	78,530,880	-0.05(-0.99%)
Jul 24, 2012	5.177	5.217	5.053	5.115	94,717,432	-0.06(-1.20%)
Jul 23, 2012	5.126	5.197	5.109	5.177	59,816,032	-0.02(-0.43%)
Jul 20, 2012	5.239	5.279	5.183	5.200	49,546,320	-0.08(-1.50%)
Jul 19, 2012	5.335	5.364	5.268	5.279	59,457,024	-0.02(-0.32%)
Jul 18, 2012	5.296	5.375	5.273	5.296	54,892,268	+0.02(+0.43%)
Jul 17, 2012	5.239	5.279	5.149	5.273	52,267,636	+0.05(+0.86%)
Jul 16, 2012	5.205	5.262	5.166	5.228	51,075,968	-0.01(-0.11%)
Jul 13, 2012	5.172	5.262	5.160	5.234	53,545,864	+0.08(+1.53%)
Jul 12, 2012	5.228	5.239	5.149	5.155	97,567,640	-0.11(-2.14%)
Jul 11, 2012	5.268	5.296	5.228	5.268	56,728,144	-0.01(-0.21%)
Jul 10, 2012	5.364	5.392	5.239	5.279	59,364,820	-0.06(-1.06%)
Jul 09, 2012	5.341	5.347	5.256	5.335	66,201,500	-0.03(-0.53%)
Jul 06, 2012	5.347	5.375	5.307	5.364	53,779,284	-0.04(-0.73%)
Jul 05, 2012	5.460	5.499	5.380	5.403	56,277,040	-0.02(-0.31%)
Jul 03, 2012	5.380	5.527	5.358	5.420	87,904,032	+0.12(+2.24%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

The Kane Republican