Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.656	5.891	5.622	5.644	341,999	+0.15(+2.65%)
Jun 29, 2010	5.499	5.680	5.460	5.499	111,126	-0.52(-8.65%)
Jun 25, 2010	6.020	6.031	5.835	6.020	264,607,968	-0.02(-0.28%)
Jun 24, 2010	6.154	6.176	5.958	6.036	66,519	-0.14(-2.27%)
Jun 23, 2010	6.288	6.316	6.159	6.176	148,389,856	-0.10(-1.65%)
Jun 22, 2010	6.462	6.495	6.260	6.280	97,072	-0.18(-2.73%)
Jun 21, 2010	6.540	6.607	6.439	6.456	121,079,432	+0.04(+0.61%)
Jun 18, 2010	6.417	6.507	6.383	6.417	98,968,168	-0.01(-0.17%)
Jun 17, 2010	6.501	6.546	6.344	6.428	123,927,872	-0.08(-1.29%)
Jun 16, 2010	6.523	6.591	6.439	6.512	110,483,568	-0.04(-0.60%)
Jun 15, 2010	6.467	6.585	6.451	6.551	38,396	+0.13(+2.09%)
Jun 14, 2010	6.428	6.563	6.383	6.417	103,760,584	+0.03(+0.53%)
Jun 11, 2010	6.288	6.423	6.277	6.383	89,794,112	+0.01(+0.09%)
Jun 10, 2010	6.277	6.383	6.215	6.378	27,011	+0.19(+3.08%)
Jun 09, 2010	6.361	6.383	6.159	6.187	133,752,136	-0.10(-1.52%)
Jun 08, 2010	6.238	6.367	6.098	6.283	84,301	+0.07(+1.17%)
Jun 07, 2010	6.411	6.439	6.193	6.210	135,973,504	-0.23(-3.57%)
Jun 04, 2010	6.439	6.652	6.378	6.439	149,085,104	-0.26(-3.85%)
Jun 03, 2010	6.725	6.803	6.613	6.697	81,454	+0.06(+0.93%)
Jun 02, 2010	6.635	6.647	6.411	6.635	155,786,176	+0.25(+3.86%)
Jun 01, 2010	6.439	6.652	6.371	6.389	83,549	-0.18(-2.73%)
May 28, 2010	6.568	6.764	6.507	6.568	140,767,616	-0.15(-2.17%)
May 27, 2010	6.635	6.719	6.529	6.714	161,836,400	+0.34(+5.27%)
May 26, 2010	6.411	6.619	6.355	6.378	146,138	+0.21(+3.36%)
May 25, 2010	5.863	6.187	5.835	6.171	387,756	+0.01(+0.09%)
May 24, 2010	6.305	6.406	6.165	6.165	162,528,400	-0.14(-2.22%)
May 21, 2010	5.740	6.327	5.695	6.305	311,552,416	+0.02(+0.34%)
May 20, 2010	6.075	6.300	6.025	6.284	372,021	-0.18(-2.84%)
May 19, 2010	6.327	6.529	6.221	6.467	237,119,520	+0.00(+0.04%)
May 18, 2010	6.803	6.820	6.411	6.465	313,906	-0.23(-3.39%)
May 17, 2010	6.764	6.820	6.434	6.691	194,005,216	-0.09(-1.32%)
May 14, 2010	6.781	6.915	6.647	6.781	189,043,920	-0.17(-2.50%)
May 13, 2010	7.207	7.207	6.899	6.955	178,771,376	-0.04(-0.64%)
May 12, 2010	6.893	7.117	6.994	6.999	183,181,760	+0.11(+1.54%)
May 11, 2010	7.011	7.033	6.848	6.893	78,033	+0.09(+1.32%)
May 10, 2010	6.854	6.876	6.731	6.803	239,824,080	+0.36(+5.56%)
May 07, 2010	6.691	6.703	6.131	6.445	466,228,416	-0.06(-0.86%)
May 06, 2010	6.501	7.005	5.930	6.501	639,018	-0.30(-4.37%)
May 05, 2010	6.865	7.111	6.736	6.798	354,389,056	-0.40(-5.53%)
May 04, 2010	7.319	7.324	7.139	7.195	177,069	-0.25(-3.38%)
May 03, 2010	7.380	7.554	7.380	7.447	189,921,744	+0.16(+2.15%)
Apr 30, 2010	7.638	7.688	7.257	7.291	261,312,192	-0.31(-4.12%)
Apr 29, 2010	7.531	7.671	7.492	7.604	196,471,344	+0.18(+2.49%)
Apr 28, 2010	7.498	7.531	7.223	7.419	371,322,656	-0.18(-2.36%)
Apr 27, 2010	8.086	8.119	7.363	7.599	160,965	-0.50(-6.15%)
Apr 26, 2010	8.058	8.159	7.996	8.097	219,035,840	+0.14(+1.76%)
Apr 23, 2010	7.951	8.058	7.901	7.957	164,303,104	+0.01(+0.07%)
Apr 22, 2010	7.839	7.968	7.755	7.951	166,620,416	+0.04(+0.50%)
Apr 21, 2010	7.851	7.923	7.795	7.912	613,564	+0.12(+1.58%)
Apr 20, 2010	7.683	7.806	7.655	7.789	157,536	+0.17(+2.28%)
Apr 19, 2010	7.492	7.699	7.481	7.615	171,048,016	+0.10(+1.34%)
Apr 16, 2010	7.750	7.795	7.447	7.515	267,244,160	-0.19(-2.47%)
Apr 15, 2010	7.515	7.772	7.509	7.705	283,984,288	+0.23(+3.07%)
Apr 14, 2010	7.235	7.520	7.201	7.475	274,182,528	+0.31(+4.38%)
Apr 13, 2010	7.139	7.218	7.117	7.162	126,723,512	+0.01(+0.16%)
Apr 12, 2010	7.123	7.173	7.078	7.151	90,492,040	+0.03(+0.39%)
Apr 09, 2010	7.128	7.190	7.061	7.123	107,881,328	+0.05(+0.71%)
Apr 08, 2010	7.027	7.117	6.910	7.072	138,336,336	+0.03(+0.40%)
Apr 07, 2010	7.106	7.179	7.016	7.044	157,147,504	-0.07(-0.94%)
Apr 06, 2010	7.156	7.212	7.055	7.111	136,370,496	-0.11(-1.47%)
Apr 05, 2010	7.218	7.235	7.145	7.218	158,704,416	+0.15(+2.06%)
Apr 01, 2010	7.190	7.072	7.072	7.072	380,302,816	+0.03(+0.48%)
Mar 31, 2010	7.179	7.251	6.955	7.039	773,951,680	-0.40(-5.35%)
Mar 30, 2010	7.587	7.638	7.380	7.436	253,566,496	-0.20(-2.57%)
Mar 29, 2010	7.671	7.774	7.498	7.632	282,329,248	-0.13(-1.66%)
Mar 26, 2010	7.778	7.828	7.705	7.761	107,866,592	+0.03(+0.43%)
Mar 25, 2010	7.783	7.907	7.705	7.727	158,660,480	-0.06(-0.72%)
Mar 24, 2010	7.711	7.867	7.705	7.783	163,883,264	+0.00(+0.00%)
Mar 23, 2010	7.935	8.007	7.733	7.783	297,824,192	-0.05(-0.64%)
Mar 22, 2010	7.268	7.839	7.173	7.834	304,162,816	+0.39(+5.27%)
Mar 19, 2010	7.789	7.795	7.302	7.442	450,775,584	-0.25(-3.20%)
Mar 18, 2010	7.968	8.142	7.643	7.688	419,125,792	-0.21(-2.62%)
Mar 17, 2010	7.587	7.923	7.587	7.895	244,966,672	+0.34(+4.52%)
Mar 16, 2010	7.554	7.565	7.459	7.554	133,353,360	+0.05(+0.67%)
Mar 15, 2010	7.526	7.531	7.459	7.503	169,693,344	+0.03(+0.45%)
Mar 12, 2010	7.291	7.487	7.268	7.470	187,106,272	+0.24(+3.33%)
Mar 11, 2010	7.162	7.263	7.139	7.229	105,915,984	+0.05(+0.70%)
Mar 10, 2010	7.212	7.251	7.167	7.179	101,433,352	+0.01(+0.16%)
Mar 09, 2010	7.184	7.296	7.128	7.167	149,798,864	-0.07(-1.01%)
Mar 08, 2010	7.246	7.257	7.162	7.240	140,834,064	-0.04(-0.54%)
Mar 05, 2010	7.235	7.302	7.184	7.279	190,945,312	+0.12(+1.64%)
Mar 04, 2010	7.106	7.167	7.011	7.162	160,117,744	+0.06(+0.79%)
Mar 03, 2010	6.977	7.184	6.915	7.106	280,152,032	+0.24(+3.51%)
Mar 02, 2010	7.067	7.100	6.820	6.865	345,521,280	-0.08(-1.21%)
Mar 01, 2010	6.613	6.955	6.579	6.949	254,452,192	+0.38(+5.71%)
Feb 26, 2010	6.624	6.635	6.501	6.574	129,239,792	-0.02(-0.34%)
Feb 25, 2010	6.456	6.624	6.383	6.596	148,379,440	+0.03(+0.53%)
Feb 24, 2010	6.563	6.652	6.523	6.562	150,147,568	+0.07(+1.02%)
Feb 23, 2010	6.277	6.512	6.243	6.495	204,621,728	+0.22(+3.48%)
Feb 22, 2010	6.361	6.372	6.260	6.277	74,906,144	-0.04(-0.71%)
Feb 19, 2010	6.355	6.383	6.305	6.322	83,917,592	-0.05(-0.79%)
Feb 18, 2010	6.434	6.428	6.322	6.372	95,091,304	-0.06(-0.96%)
Feb 17, 2010	6.400	6.451	6.355	6.434	117,795,608	+0.10(+1.50%)
Feb 16, 2010	6.277	6.372	6.221	6.339	111,659,688	+0.11(+1.80%)
Feb 12, 2010	6.115	6.227	6.227	6.227	124,055,536	-0.03(-0.54%)
Feb 11, 2010	6.159	6.263	6.092	6.260	116,247,304	+0.13(+2.19%)
Feb 10, 2010	6.227	6.238	6.104	6.126	130,860,880	-0.12(-1.88%)
Feb 09, 2010	6.260	6.283	6.171	6.243	148,528,592	+0.09(+1.46%)
Feb 08, 2010	6.210	6.339	6.092	6.154	164,242,416	+0.04(+0.73%)
Feb 05, 2010	6.143	6.221	5.874	6.109	324,196,576	-0.08(-1.36%)
Feb 04, 2010	6.434	6.456	6.159	6.193	231,500,816	-0.27(-4.24%)
Feb 03, 2010	6.434	6.529	6.395	6.467	160,749,168	+0.09(+1.40%)
Feb 02, 2010	6.305	6.451	6.266	6.378	213,799,920	+0.18(+2.89%)
Feb 01, 2010	6.238	6.260	6.120	6.199	147,597,200	+0.13(+2.12%)
Jan 29, 2010	6.495	6.501	5.992	6.070	285,275,488	-0.32(-5.00%)
Jan 28, 2010	6.467	6.691	6.389	6.389	371,092,480	-0.08(-1.21%)
Jan 27, 2010	6.479	6.507	6.283	6.467	187,322,944	+0.20(+3.22%)
Jan 26, 2010	6.255	6.417	6.199	6.266	193,092,320	+0.09(+1.45%)
Jan 25, 2010	6.008	6.215	5.941	6.176	217,022,736	+0.29(+4.85%)
Jan 22, 2010	6.165	6.227	5.829	5.891	288,470,144	-0.37(-5.90%)
Jan 21, 2010	6.456	6.507	6.165	6.260	216,732,688	-0.18(-2.87%)
Jan 20, 2010	6.540	6.546	6.439	6.445	127,802,312	-0.13(-2.04%)
Jan 19, 2010	6.445	6.624	6.417	6.579	117,646,440	+0.08(+1.29%)
Jan 15, 2010	6.574	6.495	6.495	6.495	171,710,160	-0.09(-1.36%)
Jan 14, 2010	6.540	6.641	6.445	6.585	208,108,512	+0.04(+0.68%)
Jan 13, 2010	6.669	6.680	6.423	6.540	275,739,680	-0.11(-1.60%)
Jan 12, 2010	6.708	6.736	6.563	6.647	290,912,736	-0.13(-1.98%)
Jan 11, 2010	6.663	6.798	6.596	6.781	303,905,696	+0.24(+3.59%)
Jan 08, 2010	6.535	6.574	6.417	6.546	232,988,608	+0.02(+0.26%)
Jan 07, 2010	6.417	6.546	6.339	6.529	232,295,840	+0.16(+2.55%)
Jan 06, 2010	6.277	6.417	6.232	6.367	357,021,216	+0.23(+3.74%)
Jan 05, 2010	5.852	6.294	5.824	6.137	384,511,456	+0.38(+6.61%)
Jan 04, 2010	5.695	5.756	5.625	5.756	108,616,872	+0.16(+2.80%)
Dec 31, 2009	5.622	5.600	5.600	5.600	55,814,760	+0.01(+0.10%)
Dec 30, 2009	5.628	5.644	5.538	5.594	83,307,968	-0.07(-1.19%)
Dec 29, 2009	5.751	5.762	5.650	5.661	72,857,624	-0.05(-0.88%)
Dec 28, 2009	5.700	5.807	5.684	5.712	96,364,552	+0.04(+0.69%)
Dec 24, 2009	5.695	5.712	5.633	5.672	44,460,148	+0.03(+0.50%)
Dec 23, 2009	5.605	5.661	5.560	5.644	115,690,808	+0.10(+1.82%)
Dec 22, 2009	5.482	5.544	5.437	5.544	90,734,720	+0.08(+1.46%)
Dec 21, 2009	5.471	5.488	5.392	5.464	95,242,496	+0.04(+0.80%)
Dec 18, 2009	5.353	5.448	5.303	5.420	157,214,736	+0.16(+3.09%)
Dec 17, 2009	5.314	5.353	5.224	5.258	99,402,232	-0.11(-1.98%)
Dec 16, 2009	5.286	5.398	5.269	5.364	127,740,368	+0.11(+2.02%)
Dec 15, 2009	5.062	5.297	5.056	5.258	195,350,528	+0.17(+3.41%)
Dec 14, 2009	5.068	5.096	5.040	5.084	67,756,208	+0.04(+0.89%)
Dec 11, 2009	5.090	5.096	5.028	5.040	113,356,944	-0.03(-0.55%)
Dec 10, 2009	5.006	5.090	4.984	5.068	113,384,872	+0.11(+2.14%)
Dec 09, 2009	4.967	5.045	4.928	4.961	94,386,944	+0.02(+0.45%)
Dec 08, 2009	4.967	4.978	4.905	4.939	102,600,240	-0.05(-1.01%)
Dec 07, 2009	4.984	5.040	4.928	4.989	74,046,176	-0.02(-0.34%)
Dec 04, 2009	5.096	5.118	4.916	5.006	141,935,312	+0.00(+0.00%)
Dec 03, 2009	5.068	5.101	4.978	5.006	103,430,112	-0.04(-0.78%)
Dec 02, 2009	5.006	5.079	4.989	5.045	113,604,936	+0.07(+1.46%)
Dec 01, 2009	5.045	5.079	4.933	4.972	185,692,480	-0.01(-0.11%)
Nov 30, 2009	4.916	4.998	4.855	4.978	105,137,992	+0.09(+1.83%)
Nov 27, 2009	4.760	4.933	4.704	4.888	75,336,928	-0.04(-0.91%)
Nov 25, 2009	4.967	4.984	4.905	4.933	48,079,868	+0.00(+0.00%)
Nov 24, 2009	4.928	4.944	4.844	4.933	84,062,040	+0.04(+0.92%)
Nov 23, 2009	4.950	4.989	4.855	4.888	109,528,152	+0.05(+1.04%)
Nov 20, 2009	4.832	4.916	4.804	4.838	105,927,744	-0.05(-1.03%)
Nov 19, 2009	4.939	4.939	4.788	4.888	161,812,944	-0.12(-2.35%)
Nov 18, 2009	5.040	5.118	4.928	5.006	215,016,288	-0.02(-0.45%)
Nov 17, 2009	4.916	5.040	4.900	5.028	226,107,552	+0.15(+3.10%)
Nov 16, 2009	4.765	4.922	4.760	4.877	217,373,136	+0.17(+3.57%)
Nov 13, 2009	4.659	4.732	4.631	4.709	153,944,992	+0.12(+2.56%)
Nov 12, 2009	4.620	4.726	4.575	4.592	154,399,344	-0.07(-1.56%)
Nov 11, 2009	4.664	4.704	4.625	4.664	159,462,208	+0.05(+1.09%)
Nov 10, 2009	4.564	4.676	4.502	4.614	243,944,784	+0.03(+0.73%)
Nov 09, 2009	4.356	4.580	4.340	4.580	362,823,936	+0.24(+5.55%)
Nov 06, 2009	4.144	4.340	4.110	4.340	285,694,400	+0.20(+4.87%)
Nov 05, 2009	4.121	4.200	4.099	4.138	223,247,936	+0.07(+1.65%)
Nov 04, 2009	4.116	4.160	4.054	4.071	428,658,688	-0.10(-2.28%)
Nov 03, 2009	4.244	4.295	4.093	4.166	345,567,872	-0.08(-1.85%)
Nov 02, 2009	4.328	4.390	4.116	4.244	372,155,296	+0.32(+8.29%)
Oct 30, 2009	4.076	4.088	3.813	3.920	170,973,728	-0.17(-4.11%)
Oct 29, 2009	3.998	4.116	3.953	4.088	124,007,216	+0.19(+4.88%)
Oct 28, 2009	4.071	4.110	3.858	3.897	168,952,224	-0.21(-5.05%)
Oct 27, 2009	4.188	4.216	4.015	4.104	130,304,536	-0.08(-1.87%)
Oct 26, 2009	4.312	4.390	4.144	4.183	108,151,664	-0.09(-2.10%)
Oct 23, 2009	4.317	4.334	4.228	4.272	85,195,480	-0.07(-1.68%)
Oct 22, 2009	4.328	4.407	4.267	4.345	95,388,656	-0.01(-0.26%)
Oct 21, 2009	4.306	4.468	4.284	4.356	124,557,176	+0.04(+0.91%)
Oct 20, 2009	4.306	4.317	4.300	4.317	89,440,232	+0.08(+1.85%)
Oct 19, 2009	4.222	4.300	4.155	4.239	112,154,208	+0.08(+2.02%)
Oct 16, 2009	4.233	4.250	4.144	4.155	84,598,464	-0.13(-3.13%)
Oct 15, 2009	4.261	4.334	4.261	4.289	72,033,504	+0.00(+0.00%)
Oct 14, 2009	4.368	4.373	4.261	4.289	105,043,488	+0.02(+0.52%)
Oct 13, 2009	4.244	4.412	4.205	4.267	179,099,776	+0.00(+0.00%)
Oct 12, 2009	4.065	4.384	4.009	4.267	271,902,112	+0.28(+7.02%)
Oct 09, 2009	4.004	4.009	3.948	3.987	58,242,088	-0.03(-0.84%)
Oct 08, 2009	4.026	4.071	3.981	4.020	139,894,304	+0.03(+0.70%)
Oct 07, 2009	3.981	3.998	3.920	3.992	60,422,480	-0.01(-0.14%)
Oct 06, 2009	4.020	4.043	3.942	3.998	86,584,656	+0.05(+1.28%)
Oct 05, 2009	3.886	3.964	3.830	3.948	76,243,656	+0.12(+3.07%)
Oct 02, 2009	3.813	3.914	3.701	3.830	99,695,856	-0.07(-1.87%)
Oct 01, 2009	4.020	4.060	3.903	3.903	181,095,120	-0.13(-3.33%)
Sep 30, 2009	4.188	4.200	3.998	4.037	171,283,328	-0.13(-3.22%)
Sep 29, 2009	4.194	4.200	4.121	4.172	83,421,656	+0.02(+0.54%)
Sep 28, 2009	4.121	4.200	4.104	4.149	81,850,816	+0.07(+1.65%)
Sep 25, 2009	4.110	4.172	4.032	4.082	110,560,584	-0.02(-0.55%)
Sep 24, 2009	4.216	4.228	4.037	4.104	157,746,240	-0.02(-0.41%)
Sep 23, 2009	4.032	4.250	4.020	4.121	248,737,696	+0.20(+4.99%)
Sep 22, 2009	3.875	3.970	3.864	3.925	99,090,992	+0.10(+2.64%)
Sep 21, 2009	3.852	3.875	3.780	3.824	94,263,376	-0.06(-1.58%)
Sep 18, 2009	3.914	3.953	3.880	3.886	95,242,152	-0.13(-3.34%)
Sep 17, 2009	3.948	4.060	3.836	4.020	184,469,728	+0.07(+1.80%)
Sep 16, 2009	4.110	4.121	3.931	3.949	190,920,400	-0.08(-2.05%)
Sep 15, 2009	4.138	4.166	4.032	4.032	90,538,072	-0.11(-2.57%)
Sep 14, 2009	4.088	4.144	4.020	4.138	61,642,900	+0.03(+0.82%)
Sep 11, 2009	4.177	4.222	4.088	4.104	87,128,360	-0.06(-1.48%)
Sep 10, 2009	4.160	4.188	4.116	4.166	60,765,928	+0.03(+0.68%)
Sep 09, 2009	4.099	4.211	4.060	4.138	84,795,160	+0.05(+1.23%)
Sep 08, 2009	4.216	4.228	4.071	4.088	81,231,280	-0.07(-1.75%)
Sep 04, 2009	4.194	4.228	4.071	4.160	75,970,152	-0.03(-0.67%)
Sep 03, 2009	3.998	4.211	3.903	4.188	155,432,480	+0.25(+6.40%)
Sep 02, 2009	4.020	4.037	3.847	3.936	117,677,168	-0.12(-2.89%)
Sep 01, 2009	4.205	4.351	3.992	4.054	183,415,536	-0.20(-4.75%)
Aug 31, 2009	4.256	4.278	4.183	4.256	78,161,696	-0.07(-1.68%)
Aug 28, 2009	4.328	4.368	4.306	4.328	79,024,984	+0.03(+0.78%)
Aug 27, 2009	4.289	4.317	4.177	4.295	111,617,248	+0.03(+0.79%)
Aug 26, 2009	4.261	4.278	4.149	4.261	79,405,328	+0.01(+0.26%)
Aug 25, 2009	4.160	4.284	4.160	4.250	95,533,800	+0.10(+2.43%)
Aug 24, 2009	4.340	4.373	4.093	4.149	166,950,832	-0.18(-4.26%)
Aug 21, 2009	4.362	4.384	4.267	4.334	98,728,184	+0.03(+0.78%)
Aug 20, 2009	4.312	4.334	4.289	4.300	52,798,932	+0.02(+0.39%)
Aug 19, 2009	4.200	4.340	4.200	4.284	84,644,952	+0.01(+0.13%)
Aug 18, 2009	4.211	4.340	4.188	4.278	129,193,712	+0.16(+3.95%)
Aug 17, 2009	4.205	4.267	3.992	4.116	140,406,880	-0.27(-6.13%)
Aug 14, 2009	4.468	4.485	4.340	4.384	103,614,488	-0.04(-0.89%)
Aug 13, 2009	4.396	4.435	4.312	4.424	157,133,984	+0.11(+2.60%)
Aug 12, 2009	4.396	4.463	4.306	4.312	131,652,744	-0.06(-1.41%)
Aug 11, 2009	4.284	4.440	4.278	4.373	145,862,496	+0.05(+1.17%)
Aug 10, 2009	4.446	4.457	4.267	4.323	161,228,224	-0.16(-3.62%)
Aug 07, 2009	4.664	4.670	4.480	4.485	170,356,448	-0.03(-0.74%)
Aug 06, 2009	4.771	4.788	4.429	4.519	236,391,104	-0.21(-4.38%)
Aug 05, 2009	4.765	4.804	4.659	4.726	173,534,128	+0.09(+2.04%)
Aug 04, 2009	4.704	4.765	4.530	4.631	218,615,328	-0.03(-0.71%)
Aug 03, 2009	4.844	4.961	4.648	4.664	439,732,288	+0.18(+4.13%)
Jul 31, 2009	4.177	4.480	4.160	4.480	279,002,976	+0.34(+8.25%)
Jul 30, 2009	4.076	4.188	4.020	4.138	158,244,160	+0.15(+3.79%)
Jul 29, 2009	3.964	4.099	3.914	3.987	132,363,136	-0.01(-0.28%)
Jul 28, 2009	4.032	4.076	3.948	3.998	122,818,232	-0.01(-0.28%)
Jul 27, 2009	3.780	4.082	3.768	4.009	186,929,120	+0.21(+5.60%)
Jul 24, 2009	3.864	3.875	3.752	3.796	178,013,472	-0.11(-2.87%)
Jul 23, 2009	3.573	3.976	3.724	3.908	480,415,488	+0.34(+9.40%)
Jul 22, 2009	3.455	3.628	3.433	3.573	163,848,480	+0.10(+2.90%)
Jul 21, 2009	3.517	3.528	3.382	3.472	102,476,912	+0.01(+0.16%)
Jul 20, 2009	3.472	3.528	3.433	3.466	114,333,864	+0.03(+0.81%)
Jul 17, 2009	3.444	3.483	3.377	3.438	112,209,504	+0.01(+0.16%)
Jul 16, 2009	3.349	3.438	3.270	3.433	118,761,216	+0.04(+1.32%)
Jul 15, 2009	3.349	3.393	3.309	3.388	115,693,272	+0.12(+3.60%)
Jul 14, 2009	3.186	3.298	3.136	3.270	100,134,480	+0.08(+2.64%)
Jul 13, 2009	3.158	3.197	3.125	3.186	82,224,496	-0.02(-0.52%)
Jul 10, 2009	3.097	3.220	3.091	3.203	84,422,632	+0.05(+1.60%)
Jul 09, 2009	3.057	3.225	2.979	3.153	107,494,520	+0.16(+5.23%)
Jul 08, 2009	3.108	3.141	2.934	2.996	120,222,808	-0.10(-3.26%)
Jul 07, 2009	3.214	3.220	3.085	3.097	121,864,256	-0.12(-3.83%)
Jul 06, 2009	3.287	3.388	3.181	3.220	131,437,168	-0.08(-2.38%)
Jul 02, 2009	3.265	3.405	3.108	3.298	131,411,824	-0.01(-0.34%)

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