Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	11.98	12.00	11.83	11.86	321,927,172	-0.08(-0.66%)
May 23, 2011	11.78	12.00	11.77	11.94	382,245,388	-0.03(-0.24%)
May 20, 2011	12.13	12.18	11.96	11.97	338,190,832	-0.19(-1.56%)
May 19, 2011	12.22	12.23	12.10	12.16	260,622,012	+0.02(+0.19%)
May 18, 2011	12.02	12.18	12.00	12.14	334,086,060	+0.13(+1.11%)
May 17, 2011	11.86	12.01	11.81	12.01	452,342,044	+0.10(+0.85%)
May 16, 2011	12.11	12.19	11.88	11.90	449,746,780	-0.26(-2.11%)
May 13, 2011	12.35	12.37	12.16	12.16	326,191,824	-0.22(-1.75%)
May 12, 2011	12.36	12.40	12.22	12.38	320,292,728	-0.02(-0.19%)
May 11, 2011	12.46	12.50	12.33	12.40	334,678,512	-0.08(-0.64%)
May 10, 2011	12.46	12.49	12.38	12.48	285,360,544	+0.07(+0.53%)
May 09, 2011	12.42	12.47	12.38	12.41	204,736,392	+0.03(+0.27%)
May 06, 2011	12.49	12.50	12.36	12.38	280,245,140	-0.00(-0.03%)
May 05, 2011	12.44	12.53	12.36	12.38	335,966,624	-0.10(-0.81%)
May 04, 2011	12.44	12.57	12.39	12.48	390,683,300	+0.05(+0.39%)
May 03, 2011	12.43	12.50	12.34	12.44	313,382,776	+0.07(+0.55%)
May 02, 2011	12.36	12.52	12.34	12.37	441,838,684	-0.14(-1.10%)
Apr 29, 2011	12.38	12.64	12.38	12.50	1,005,620,308	+0.12(+0.97%)
Apr 28, 2011	12.36	12.49	12.34	12.38	360,956,848	-0.12(-0.97%)
Apr 27, 2011	12.58	12.58	12.40	12.51	355,418,140	-0.01(-0.08%)
Apr 26, 2011	12.63	12.68	12.48	12.52	337,727,768	-0.09(-0.73%)
Apr 25, 2011	12.58	12.63	12.51	12.61	265,987,232	+0.08(+0.66%)
Apr 21, 2011	12.68	12.68	12.45	12.52	753,798,472	+0.30(+2.42%)
Apr 20, 2011	12.27	12.35	12.20	12.23	691,640,236	+0.16(+1.35%)
Apr 19, 2011	11.90	12.07	11.85	12.07	418,879,944	+0.21(+1.81%)
Apr 18, 2011	11.65	11.87	11.43	11.85	612,151,036	+0.16(+1.34%)
Apr 15, 2011	11.90	11.92	11.67	11.70	453,832,988	-0.18(-1.49%)
Apr 14, 2011	11.96	12.00	11.86	11.87	301,809,116	-0.13(-1.10%)
Apr 13, 2011	11.96	12.01	11.88	12.00	346,199,420	+0.13(+1.12%)
Apr 12, 2011	11.80	11.92	11.79	11.87	425,869,108	+0.06(+0.48%)
Apr 11, 2011	11.93	11.99	11.79	11.81	398,946,324	-0.15(-1.27%)
Apr 08, 2011	12.14	12.15	11.93	11.97	377,533,268	-0.11(-0.89%)
Apr 07, 2011	12.07	12.16	12.00	12.07	373,262,456	+0.00(+0.01%)
Apr 06, 2011	12.19	12.28	12.04	12.07	402,093,272	-0.03(-0.25%)
Apr 05, 2011	12.04	12.22	12.00	12.10	482,793,024	-0.08(-0.67%)
Apr 04, 2011	12.30	12.31	12.09	12.19	460,558,812	-0.12(-0.98%)
Apr 01, 2011	12.54	12.56	12.26	12.31	418,661,600	-0.14(-1.13%)
Mar 31, 2011	12.37	12.49	12.36	12.45	274,015,980	-0.00(-0.04%)
Mar 30, 2011	12.45	12.53	12.41	12.45	328,913,004	-0.08(-0.66%)
Mar 29, 2011	12.42	12.53	12.36	12.53	352,346,708	+0.02(+0.15%)
Mar 28, 2011	12.61	12.65	12.52	12.52	308,838,376	-0.04(-0.31%)
Mar 25, 2011	12.43	12.57	12.39	12.55	449,171,184	+0.23(+1.90%)
Mar 24, 2011	12.21	12.36	12.10	12.32	404,156,984	+0.21(+1.70%)
Mar 23, 2011	12.12	12.15	12.00	12.11	372,684,704	-0.07(-0.59%)
Mar 22, 2011	12.23	12.24	12.11	12.19	325,920,560	+0.07(+0.56%)
Mar 21, 2011	12.09	12.13	11.97	12.12	412,871,116	+0.31(+2.61%)
Mar 18, 2011	12.04	12.08	11.79	11.81	753,210,416	-0.14(-1.19%)
Mar 17, 2011	12.03	12.13	11.81	11.95	658,477,512	+0.17(+1.40%)
Mar 16, 2011	12.21	12.25	11.65	11.79	1,152,468,744	-0.55(-4.46%)
Mar 15, 2011	12.22	12.42	12.15	12.34	719,461,288	-0.29(-2.30%)
Mar 14, 2011	12.61	12.73	12.55	12.63	435,955,520	+0.06(+0.45%)
Mar 11, 2011	12.33	12.58	12.32	12.57	471,080,064	+0.19(+1.53%)
Mar 10, 2011	12.47	12.49	12.32	12.38	507,532,228	-0.21(-1.65%)
Mar 09, 2011	12.67	12.67	12.52	12.59	453,235,748	-0.12(-0.92%)
Mar 08, 2011	12.68	12.76	12.58	12.71	356,057,716	+0.01(+0.11%)
Mar 07, 2011	12.91	12.92	12.55	12.69	545,489,000	-0.17(-1.29%)
Mar 04, 2011	12.86	12.87	12.78	12.86	453,265,932	+0.02(+0.12%)
Mar 03, 2011	12.76	12.85	12.71	12.84	500,069,640	+0.27(+2.11%)
Mar 02, 2011	12.50	12.66	12.44	12.58	601,925,268	+0.10(+0.80%)
Mar 01, 2011	12.70	12.70	12.42	12.48	455,314,524	-0.14(-1.10%)
Feb 28, 2011	12.54	12.68	12.54	12.61	402,334,940	+0.18(+1.45%)
Feb 25, 2011	12.33	12.44	12.31	12.43	379,728,944	+0.19(+1.54%)
Feb 24, 2011	12.29	12.33	12.08	12.25	499,650,284	+0.01(+0.08%)
Feb 23, 2011	12.10	12.31	12.09	12.24	671,404,356	+0.14(+1.18%)
Feb 22, 2011	12.22	12.34	12.06	12.09	871,046,932	-0.43(-3.41%)
Feb 18, 2011	12.81	12.84	12.48	12.52	816,308,612	-0.28(-2.16%)
Feb 17, 2011	12.76	12.87	12.73	12.80	529,721,584	-0.17(-1.33%)
Feb 16, 2011	12.89	13.03	12.88	12.97	477,439,004	+0.12(+0.90%)
Feb 15, 2011	12.83	12.86	12.77	12.85	283,077,032	+0.03(+0.20%)
Feb 14, 2011	12.74	12.84	12.74	12.83	310,092,104	+0.08(+0.65%)
Feb 11, 2011	12.67	12.78	12.63	12.74	367,571,792	+0.08(+0.65%)
Feb 10, 2011	12.76	12.86	12.43	12.66	927,572,464	-0.13(-1.01%)
Feb 09, 2011	12.69	12.82	12.67	12.79	482,309,688	+0.11(+0.83%)
Feb 08, 2011	12.63	12.70	12.58	12.69	380,257,080	+0.12(+0.94%)
Feb 07, 2011	12.42	12.62	12.42	12.57	484,464,344	+0.19(+1.55%)
Feb 04, 2011	12.27	12.38	12.27	12.38	321,838,300	+0.11(+0.89%)
Feb 03, 2011	12.28	12.29	12.09	12.27	393,251,572	-0.03(-0.26%)
Feb 02, 2011	12.30	12.33	12.27	12.30	258,690,600	-0.03(-0.21%)
Feb 01, 2011	12.19	12.34	12.18	12.32	426,225,688	+0.20(+1.68%)
Jan 31, 2011	11.99	12.14	11.94	12.12	376,948,432	+0.11(+0.96%)
Jan 28, 2011	12.29	12.30	11.91	12.00	591,216,024	-0.25(-2.07%)
Jan 27, 2011	12.28	12.31	12.24	12.26	284,749,080	-0.02(-0.19%)
Jan 26, 2011	12.25	12.34	12.20	12.28	506,439,444	+0.09(+0.72%)
Jan 25, 2011	12.01	12.19	11.95	12.19	546,440,272	+0.14(+1.17%)
Jan 24, 2011	11.67	12.05	11.67	12.05	574,133,588	+0.38(+3.28%)
Jan 21, 2011	11.92	11.96	11.67	11.67	754,398,848	-0.21(-1.79%)
Jan 20, 2011	12.02	12.08	11.79	11.88	764,296,316	-0.22(-1.82%)
Jan 19, 2011	12.44	12.45	12.03	12.10	1,134,258,888	-0.06(-0.53%)
Jan 18, 2011	11.77	12.31	11.64	12.17	1,871,584,708	-0.28(-2.25%)
Jan 14, 2011	12.35	12.45	12.30	12.45	308,838,992	+0.10(+0.81%)
Jan 13, 2011	12.33	12.38	12.28	12.35	296,783,340	+0.04(+0.37%)
Jan 12, 2011	12.26	12.30	12.21	12.30	302,130,472	+0.10(+0.81%)
Jan 11, 2011	12.32	12.32	12.12	12.20	442,899,156	-0.03(-0.24%)
Jan 10, 2011	12.10	12.26	12.04	12.23	448,195,916	+0.23(+1.88%)
Jan 07, 2011	11.93	12.01	11.85	12.00	311,928,848	+0.09(+0.72%)
Jan 06, 2011	11.95	11.97	11.89	11.92	299,868,156	-0.01(-0.08%)
Jan 05, 2011	11.77	11.94	11.77	11.93	253,799,672	+0.10(+0.82%)
Jan 04, 2011	11.87	11.88	11.72	11.83	309,084,216	+0.06(+0.52%)
Jan 03, 2011	11.63	11.79	11.60	11.77	444,701,348	+0.25(+2.17%)
Dec 31, 2010	11.53	11.55	11.48	11.52	193,655,308	-0.04(-0.34%)
Dec 30, 2010	11.62	11.63	11.54	11.56	157,490,256	-0.06(-0.50%)
Dec 29, 2010	11.65	11.66	11.61	11.62	163,150,008	-0.01(-0.06%)
Dec 28, 2010	11.64	11.67	11.61	11.62	175,629,748	+0.03(+0.24%)
Dec 27, 2010	11.53	11.62	11.48	11.60	249,383,260	+0.04(+0.33%)
Dec 23, 2010	11.61	11.61	11.54	11.56	223,500,704	-0.06(-0.48%)
Dec 22, 2010	11.58	11.63	11.56	11.61	265,902,784	+0.03(+0.29%)
Dec 21, 2010	11.54	11.59	11.50	11.58	255,935,232	+0.07(+0.62%)
Dec 20, 2010	11.49	11.54	11.37	11.51	384,522,740	+0.06(+0.50%)
Dec 17, 2010	11.49	11.49	11.44	11.45	387,148,272	-0.02(-0.20%)
Dec 16, 2010	11.47	11.52	11.43	11.47	321,537,748	+0.03(+0.28%)
Dec 15, 2010	11.43	11.54	11.40	11.44	415,407,216	+0.00(+0.02%)
Dec 14, 2010	11.49	11.52	11.39	11.44	351,076,040	-0.05(-0.43%)
Dec 13, 2010	11.58	11.61	11.46	11.49	13,440	+0.04(+0.35%)
Dec 10, 2010	11.42	11.47	11.38	11.45	262,576,972	+0.03(+0.25%)
Dec 09, 2010	11.50	11.52	11.39	11.42	293,701,716	-0.04(-0.39%)
Dec 08, 2010	11.42	11.46	11.33	11.46	320,840,744	+0.10(+0.88%)
Dec 07, 2010	11.56	11.57	11.36	11.36	390,413,968	-0.07(-0.61%)
Dec 06, 2010	11.38	11.51	11.37	11.43	446,297,516	+0.10(+0.85%)
Dec 03, 2010	11.32	11.38	11.30	11.34	342,369,132	-0.03(-0.22%)
Dec 02, 2010	11.34	11.39	11.25	11.36	462,935,424	+0.06(+0.55%)
Dec 01, 2010	11.26	11.35	11.25	11.30	459,512,060	+0.19(+1.69%)
Nov 30, 2010	11.20	11.23	11.10	11.11	501,034,100	-0.20(-1.81%)
Nov 29, 2010	11.27	11.34	11.12	11.32	445,122,132	+0.07(+0.59%)
Nov 26, 2010	11.21	11.35	11.18	11.25	237,744,948	+0.01(+0.07%)
Nov 24, 2010	11.14	11.24	11.24	11.24	414,272,544	+0.22(+1.96%)
Nov 23, 2010	11.09	11.13	10.95	11.03	518,171,920	-0.17(-1.48%)
Nov 22, 2010	10.95	11.19	10.92	11.19	391,875,260	+0.24(+2.16%)
Nov 19, 2010	11.00	11.01	10.90	10.95	384,843,172	-0.06(-0.55%)
Nov 18, 2010	10.90	11.06	10.88	11.02	492,983,064	+0.28(+2.64%)
Nov 17, 2010	10.76	10.86	10.63	10.73	478,958,592	-0.04(-0.36%)
Nov 16, 2010	10.92	10.99	10.69	10.77	657,568,100	-0.19(-1.77%)
Nov 15, 2010	11.02	11.09	10.94	10.97	402,814,132	-0.04(-0.32%)
Nov 12, 2010	11.29	11.30	10.84	11.00	795,845,848	-0.31(-2.72%)
Nov 11, 2010	11.25	11.37	11.22	11.31	360,971,548	-0.05(-0.43%)
Nov 10, 2010	11.31	11.38	11.20	11.36	382,416,804	+0.07(+0.62%)
Nov 09, 2010	11.47	11.47	11.23	11.29	382,878,160	-0.09(-0.80%)
Nov 08, 2010	11.33	11.42	11.31	11.38	280,316,092	+0.05(+0.47%)
Nov 05, 2010	11.36	11.41	11.31	11.33	361,253,060	-0.04(-0.36%)
Nov 04, 2010	11.27	11.43	11.25	11.37	640,696,476	+0.20(+1.75%)
Nov 03, 2010	11.12	11.17	11.02	11.17	507,410,120	+0.12(+1.11%)
Nov 02, 2010	10.96	11.08	10.96	11.05	431,545,604	+0.19(+1.70%)
Nov 01, 2010	10.79	10.91	10.79	10.86	422,341,500	+0.11(+1.06%)
Oct 29, 2010	10.87	10.92	10.75	10.75	430,508,512	-0.15(-1.40%)
Oct 28, 2010	11.00	11.00	10.75	10.90	548,860,564	-0.09(-0.84%)
Oct 27, 2010	10.99	11.07	10.91	10.99	394,922,388	-0.04(-0.33%)
Oct 25, 2010	11.04	11.13	11.02	11.03	384,967,800	+0.05(+0.45%)
Oct 22, 2010	11.04	11.07	10.94	10.98	372,775,424	-0.07(-0.66%)
Oct 21, 2010	11.16	11.24	10.96	11.05	547,727,936	-0.04(-0.33%)
Oct 20, 2010	11.04	11.22	10.96	11.09	718,861,052	+0.04(+0.34%)
Oct 19, 2010	10.84	11.21	10.71	11.05	1,229,617,396	-0.30(-2.68%)
Oct 18, 2010	11.37	11.39	11.22	11.36	1,095,181,332	+0.12(+1.04%)
Oct 15, 2010	10.98	11.25	10.89	11.24	922,193,776	+0.44(+4.11%)
Oct 14, 2010	10.77	10.80	10.73	10.80	434,016,996	+0.08(+0.72%)
Oct 13, 2010	10.72	10.78	10.71	10.72	622,138,636	+0.06(+0.54%)
Oct 12, 2010	10.55	10.70	10.45	10.66	557,414,900	+0.11(+1.08%)
Oct 11, 2010	10.53	10.62	10.52	10.55	426,958,112	+0.05(+0.44%)
Oct 08, 2010	10.42	10.52	10.36	10.50	658,403,256	+0.17(+1.68%)
Oct 07, 2010	10.37	10.37	10.25	10.33	407,660,316	+0.00(+0.01%)
Oct 06, 2010	10.34	10.43	10.19	10.33	669,603,284	+0.01(+0.09%)
Oct 05, 2010	10.07	10.34	10.07	10.32	500,855,236	+0.37(+3.70%)
Oct 04, 2010	10.06	10.10	9.920	9.951	434,881,552	-0.14(-1.37%)
Oct 01, 2010	10.22	10.23	10.05	10.09	448,405,776	-0.04(-0.43%)
Sep 30, 2010	10.32	10.36	10.04	10.13	672,894,516	-0.13(-1.26%)
Sep 29, 2010	10.26	10.35	10.21	10.26	469,276,668	+0.02(+0.18%)
Sep 28, 2010	10.42	10.42	9.821	10.24	1,034,507,516	-0.15(-1.48%)
Sep 27, 2010	10.50	10.53	10.39	10.40	482,746,376	-0.04(-0.40%)
Sep 24, 2010	10.43	10.48	10.38	10.44	649,487,216	+0.12(+1.18%)
Sep 23, 2010	10.23	10.46	10.21	10.32	785,213,156	+0.04(+0.41%)
Sep 22, 2010	10.10	10.29	10.09	10.28	584,885,280	+0.14(+1.40%)
Sep 21, 2010	10.14	10.26	10.10	10.13	668,212,804	+0.02(+0.19%)
Sep 20, 2010	9.860	10.13	9.852	10.12	658,804,776	+0.28(+2.85%)
Sep 17, 2010	9.918	9.927	9.774	9.835	634,474,764	+0.18(+1.91%)
Sep 15, 2010	9.578	9.656	9.566	9.651	427,646,940	+0.08(+0.81%)
Sep 14, 2010	9.508	9.613	9.483	9.574	407,156,988	+0.04(+0.38%)
Sep 13, 2010	9.494	9.581	9.491	9.537	388,451,140	+0.13(+1.38%)
Sep 10, 2010	9.400	9.446	9.336	9.408	387,761,276	+0.01(+0.13%)
Sep 09, 2010	9.466	9.519	9.390	9.395	438,016,796	+0.01(+0.06%)
Sep 08, 2010	9.278	9.442	9.254	9.390	526,100,512	+0.18(+1.98%)
Sep 07, 2010	9.166	9.269	9.152	9.207	342,592,740	-0.03(-0.37%)
Sep 03, 2010	9.110	9.242	9.089	9.242	520,788,268	+0.24(+2.62%)
Sep 02, 2010	8.974	9.006	8.878	9.006	414,799,700	+0.07(+0.74%)
Sep 01, 2010	8.838	8.981	8.796	8.940	696,156,832	+0.26(+2.97%)
Aug 31, 2010	8.637	8.734	8.584	8.682	420,236,600	+0.02(+0.25%)
Aug 30, 2010	8.599	8.777	8.596	8.661	382,797,884	+0.03(+0.36%)
Aug 27, 2010	8.634	8.665	8.413	8.629	548,586,304	+0.05(+0.56%)
Aug 26, 2010	8.766	8.777	8.581	8.581	466,013,156	-0.09(-1.07%)
Aug 25, 2010	8.501	8.714	8.471	8.675	595,998,956	+0.11(+1.23%)
Aug 24, 2010	8.667	8.679	8.523	8.569	600,942,496	-0.21(-2.39%)
Aug 23, 2010	8.992	9.000	8.759	8.779	413,534,380	-0.14(-1.54%)
Aug 20, 2010	8.907	9.069	8.893	8.916	384,228,824	-0.01(-0.10%)
Aug 19, 2010	9.030	9.053	8.881	8.924	426,355,552	-0.11(-1.26%)
Aug 18, 2010	9.013	9.095	8.985	9.038	338,495,724	+0.04(+0.44%)
Aug 17, 2010	8.931	9.094	8.900	8.999	422,339,680	+0.15(+1.75%)
Aug 16, 2010	8.842	8.929	8.808	8.844	317,834,328	-0.05(-0.59%)
Aug 13, 2010	8.988	8.996	8.896	8.896	354,866,540	-0.10(-1.07%)
Aug 12, 2010	8.810	9.039	8.790	8.992	534,430,372	+0.06(+0.64%)
Aug 11, 2010	9.121	9.132	8.922	8.935	618,889,740	-0.33(-3.55%)
Aug 10, 2010	9.280	9.302	9.198	9.265	451,581,536	-0.08(-0.89%)
Aug 09, 2010	9.339	9.363	9.270	9.348	302,832,992	+0.06(+0.64%)
Aug 06, 2010	9.278	9.339	9.201	9.289	445,013,240	-0.06(-0.61%)
Aug 05, 2010	9.348	9.399	9.305	9.346	289,098,572	-0.05(-0.49%)
Aug 04, 2010	9.387	9.439	9.297	9.392	420,375,228	+0.04(+0.40%)
Aug 03, 2010	9.322	9.402	9.265	9.355	416,760,288	+0.00(+0.03%)
Aug 02, 2010	9.301	9.378	9.272	9.352	426,690,180	+0.16(+1.79%)
Jul 30, 2010	9.139	9.275	9.104	9.188	448,455,840	-0.03(-0.33%)
Jul 29, 2010	9.311	9.380	9.146	9.218	643,573,812	-0.10(-1.09%)
Jul 28, 2010	9.417	9.500	9.295	9.320	519,467,704	-0.11(-1.18%)
Jul 27, 2010	9.317	9.457	9.296	9.431	584,297,840	+0.17(+1.85%)
Jul 26, 2010	9.286	9.289	9.204	9.260	420,065,716	-0.02(-0.25%)
Jul 23, 2010	9.182	9.299	9.153	9.284	533,386,644	+0.03(+0.35%)
Jul 22, 2010	9.203	9.286	9.118	9.251	644,822,696	+0.17(+1.88%)
Jul 21, 2010	9.467	9.470	9.071	9.080	1,184,999,844	+0.08(+0.93%)
Jul 20, 2010	8.675	9.032	8.572	8.996	1,068,161,976	+0.23(+2.57%)
Jul 19, 2010	8.924	8.924	8.557	8.771	1,023,779,820	-0.15(-1.73%)
Jul 16, 2010	9.042	9.106	8.872	8.925	1,039,857,504	-0.06(-0.62%)
Jul 15, 2010	8.865	9.178	8.832	8.980	823,026,848	-0.05(-0.51%)
Jul 14, 2010	8.906	9.136	8.893	9.026	811,984,012	+0.03(+0.37%)
Jul 13, 2010	9.154	9.157	8.801	8.993	1,189,304,536	-0.20(-2.13%)
Jul 12, 2010	9.233	9.352	9.102	9.189	562,211,860	-0.08(-0.90%)
Jul 09, 2010	9.175	9.282	9.113	9.272	433,574,148	+0.05(+0.59%)
Jul 08, 2010	9.374	9.389	9.103	9.217	737,290,484	-0.02(-0.22%)
Jul 07, 2010	8.946	9.242	8.920	9.238	653,602,936	+0.36(+4.04%)
Jul 06, 2010	8.964	9.029	8.791	8.880	614,603,696	+0.06(+0.68%)
Jul 02, 2010	8.946	8.962	8.686	8.819	694,497,524	-0.06(-0.62%)
Jul 01, 2010	9.082	9.100	8.686	8.874	1,022,435,512	-0.11(-1.21%)
Jun 30, 2010	9.168	9.213	8.929	8.983	738,529,820	-0.17(-1.81%)
Jun 29, 2010	9.433	9.443	9.082	9.149	1,132,379,192	-0.38(-3.95%)
Jun 25, 2010	9.645	9.652	9.493	9.525	549,941,084	-0.08(-0.85%)
Jun 24, 2010	9.679	9.757	9.575	9.607	714,329,056	-0.07(-0.73%)
Jun 23, 2010	9.806	9.809	9.568	9.678	767,898,712	-0.10(-1.05%)
Jun 22, 2010	9.720	9.856	9.696	9.780	715,996,148	+0.13(+1.36%)
Jun 21, 2010	9.918	9.965	9.598	9.649	775,750,864	-0.14(-1.42%)
Jun 18, 2010	9.723	9.821	9.694	9.788	784,619,780	+0.08(+0.81%)
Jun 17, 2010	9.664	9.746	9.625	9.710	871,770,956	+0.17(+1.73%)
Jun 16, 2010	9.325	9.562	9.308	9.545	782,804,736	+0.27(+2.91%)
Jun 15, 2010	9.130	9.280	9.125	9.275	583,874,144	+0.19(+2.13%)
Jun 14, 2010	9.141	9.255	9.072	9.081	602,248,276	+0.03(+0.30%)
Jun 11, 2010	8.865	9.066	8.835	9.054	544,746,832	+0.11(+1.20%)
Jun 10, 2010	8.744	8.964	8.650	8.947	775,428,136	+0.26(+3.01%)
Jun 09, 2010	8.981	8.996	8.660	8.686	853,427,932	-0.22(-2.46%)
Jun 08, 2010	9.044	9.064	8.773	8.905	999,938,240	-0.06(-0.64%)
Jun 07, 2010	9.225	9.255	8.948	8.962	886,209,044	-0.18(-1.96%)
Jun 04, 2010	9.222	9.354	9.094	9.142	758,441,768	-0.26(-2.72%)
Jun 03, 2010	9.471	9.484	9.300	9.397	649,701,248	-0.03(-0.31%)
Jun 02, 2010	9.448	9.457	9.298	9.427	687,518,384	+0.11(+1.20%)

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.