Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.50	23.80	22.87	23.44	2,832,788	-0.06(-0.26%)
May 27, 2010	23.21	23.85	22.45	23.50	5,049,952	-1.39(-5.58%)
May 26, 2010	24.54	25.50	24.51	24.89	4,562,119	+0.74(+3.06%)
May 25, 2010	23.70	24.28	22.84	24.15	2,634,974	+0.01(+0.04%)
May 24, 2010	24.20	24.86	24.14	24.14	2,586,230	-0.06(-0.25%)
May 21, 2010	23.08	24.37	22.94	24.20	3,775,176	+1.05(+4.54%)
May 20, 2010	22.79	23.71	22.64	23.15	2,166,098	-0.35(-1.49%)
May 19, 2010	23.39	24.10	22.82	23.50	1,563,163	+0.00(+0.00%)
May 18, 2010	24.19	24.30	23.28	23.50	1,345,463	-0.58(-2.41%)
May 17, 2010	24.06	24.08	23.15	24.08	1,844,346	-0.05(-0.21%)
May 14, 2010	24.15	24.29	23.61	24.13	1,671,673	-0.26(-1.07%)
May 13, 2010	24.66	24.99	24.29	24.39	1,839,515	-0.12(-0.49%)
May 12, 2010	23.91	24.52	23.89	24.51	1,759,848	+0.65(+2.72%)
May 11, 2010	24.27	24.38	23.20	23.86	1,937,480	+0.12(+0.51%)
May 10, 2010	23.48	23.78	23.01	23.74	1,919,565	+1.43(+6.41%)
May 07, 2010	22.80	23.15	21.82	22.31	2,629,954	-0.50(-2.19%)
May 06, 2010	23.75	24.27	21.03	22.81	2,903,885	-1.05(-4.40%)
May 05, 2010	24.13	24.45	23.21	23.86	1,781,708	-0.22(-0.91%)
May 04, 2010	24.24	24.41	23.81	24.08	1,865,372	-0.63(-2.55%)
May 03, 2010	24.54	24.80	24.30	24.71	1,452,465	+0.58(+2.40%)
Apr 30, 2010	24.87	24.94	24.11	24.13	1,569,679	-0.71(-2.86%)
Apr 29, 2010	24.67	24.94	24.53	24.84	1,437,937	+0.34(+1.39%)
Apr 28, 2010	24.05	24.65	24.04	24.50	2,007,360	+0.55(+2.30%)
Apr 27, 2010	24.50	24.79	23.95	23.95	1,725,015	-0.64(-2.60%)
Apr 26, 2010	24.55	24.96	24.45	24.59	2,075,933	-0.45(-1.80%)
Apr 23, 2010	24.28	25.42	24.08	25.04	6,381,111	+1.52(+6.44%)
Apr 22, 2010	22.78	23.59	22.50	23.52	1,781,172	+0.57(+2.51%)
Apr 21, 2010	23.10	23.32	22.69	22.95	836,792	-0.11(-0.48%)
Apr 20, 2010	22.96	23.18	22.73	23.06	868,099	+0.27(+1.18%)
Apr 19, 2010	23.05	23.20	22.30	22.79	1,386,624	-0.21(-0.91%)
Apr 16, 2010	23.33	23.35	22.61	23.00	1,617,708	-0.33(-1.41%)
Apr 15, 2010	23.41	23.78	23.00	23.33	2,359,723	-0.08(-0.34%)
Apr 14, 2010	22.13	23.58	21.89	23.41	7,443,695	+1.60(+7.34%)
Apr 13, 2010	21.72	21.85	21.58	21.81	762,159	+0.03(+0.14%)
Apr 12, 2010	21.67	21.95	21.54	21.78	1,380,509	+0.11(+0.51%)
Apr 09, 2010	21.50	21.74	21.45	21.67	749,314	+0.12(+0.56%)
Apr 08, 2010	21.65	21.68	21.31	21.55	905,757	-0.16(-0.74%)
Apr 07, 2010	21.31	21.88	21.31	21.71	1,215,516	+0.13(+0.60%)
Apr 06, 2010	22.06	22.07	21.16	21.58	3,297,933	-0.69(-3.10%)
Apr 05, 2010	22.03	22.35	21.91	22.27	1,216,339	+0.32(+1.46%)
Apr 01, 2010	22.30	21.95	21.95	21.95	986,000	+0.10(+0.46%)
Mar 31, 2010	22.01	22.12	21.83	21.85	982,663	-0.27(-1.22%)
Mar 30, 2010	22.27	22.38	21.85	22.12	1,325,582	-0.22(-0.97%)
Mar 29, 2010	22.68	22.90	22.10	22.34	1,253,291	-0.32(-1.43%)
Mar 26, 2010	22.54	22.87	22.31	22.66	987,829	+0.00(+0.00%)
Mar 25, 2010	22.97	23.27	22.63	22.66	1,217,851	-0.16(-0.70%)
Mar 24, 2010	22.93	23.07	22.55	22.82	1,206,045	-0.08(-0.35%)
Mar 23, 2010	22.52	23.06	22.46	22.90	1,807,885	+0.38(+1.69%)
Mar 22, 2010	22.11	22.64	21.92	22.52	1,251,027	+0.25(+1.12%)
Mar 19, 2010	22.52	22.56	22.05	22.27	1,310,942	-0.27(-1.20%)
Mar 18, 2010	22.66	22.80	22.15	22.54	934,079	-0.04(-0.18%)
Mar 17, 2010	22.50	22.88	22.49	22.58	1,272,713	+0.13(+0.58%)
Mar 16, 2010	22.09	22.62	22.08	22.45	1,057,767	+0.36(+1.63%)
Mar 15, 2010	22.00	22.37	21.90	22.09	946,373	-0.27(-1.21%)
Mar 12, 2010	22.62	22.72	22.31	22.36	925,782	-0.25(-1.11%)
Mar 11, 2010	22.93	22.93	22.33	22.61	981,521	-0.20(-0.88%)
Mar 10, 2010	22.41	23.11	22.40	22.81	1,105,338	+0.28(+1.24%)
Mar 09, 2010	22.74	22.90	22.40	22.53	1,173,230	-0.23(-1.01%)
Mar 08, 2010	23.00	23.13	22.64	22.76	1,184,834	-0.29(-1.26%)
Mar 05, 2010	23.14	23.43	22.83	23.05	1,937,144	-0.14(-0.60%)
Mar 04, 2010	21.71	23.37	21.50	23.19	7,986,377	+1.48(+6.82%)
Mar 03, 2010	22.05	22.32	21.53	21.71	1,419,226	-0.40(-1.81%)
Mar 02, 2010	22.27	22.36	22.00	22.11	1,080,830	-0.07(-0.32%)
Mar 01, 2010	21.92	22.28	21.92	22.18	1,363,971	+0.23(+1.05%)
Feb 26, 2010	21.78	22.04	21.52	21.95	1,692,284	+0.47(+2.19%)
Feb 25, 2010	21.25	21.59	21.00	21.48	1,216,495	-0.09(-0.42%)
Feb 24, 2010	21.66	21.82	21.37	21.57	1,657,429	+0.03(+0.14%)
Feb 23, 2010	22.05	22.09	21.18	21.54	2,538,474	-0.63(-2.84%)
Feb 22, 2010	22.39	22.44	22.05	22.17	1,958,116	-0.28(-1.25%)
Feb 19, 2010	22.14	22.66	21.95	22.45	2,053,451	+0.14(+0.63%)
Feb 18, 2010	22.24	22.33	21.90	22.31	1,231,354	+0.07(+0.31%)
Feb 17, 2010	22.25	22.59	22.16	22.24	1,590,938	+0.08(+0.36%)
Feb 16, 2010	22.00	22.25	21.79	22.16	1,594,117	+0.28(+1.28%)
Feb 12, 2010	21.57	21.88	21.88	21.88	1,879,200	+0.18(+0.83%)
Feb 11, 2010	21.34	21.76	21.10	21.70	1,975,213	+0.45(+2.12%)
Feb 10, 2010	21.19	21.40	20.77	21.25	1,672,573	+0.07(+0.33%)
Feb 09, 2010	21.21	21.34	20.90	21.18	1,554,900	+0.26(+1.24%)
Feb 08, 2010	21.03	21.42	20.53	20.92	1,336,060	-0.02(-0.10%)
Feb 05, 2010	20.90	21.09	20.20	20.94	3,179,910	-0.27(-1.27%)
Feb 04, 2010	22.59	22.61	21.14	21.21	3,454,534	-1.55(-6.81%)
Feb 03, 2010	22.42	22.88	22.33	22.76	2,051,540	-0.02(-0.09%)
Feb 02, 2010	22.74	22.93	22.17	22.78	2,210,810	+0.06(+0.26%)
Feb 01, 2010	21.94	22.73	21.94	22.72	1,913,648	+0.78(+3.56%)
Jan 29, 2010	23.62	23.90	21.56	21.94	3,973,748	-1.44(-6.16%)
Jan 28, 2010	24.10	24.19	23.11	23.38	2,796,554	-0.82(-3.39%)
Jan 27, 2010	23.92	24.20	23.52	24.20	2,817,971	+0.26(+1.09%)
Jan 26, 2010	24.33	24.60	23.87	23.94	2,544,524	-0.48(-1.97%)
Jan 25, 2010	25.15	25.48	24.16	24.42	4,403,665	-0.32(-1.29%)
Jan 22, 2010	23.86	26.00	23.10	24.74	11,913,584	+0.72(+3.00%)
Jan 21, 2010	24.53	24.60	23.10	24.02	9,651,833	-0.48(-1.96%)
Jan 20, 2010	23.60	24.69	23.08	24.50	24,479,584	+3.37(+15.95%)
Jan 19, 2010	20.99	21.66	20.60	21.13	6,409,916	+0.36(+1.73%)
Jan 15, 2010	21.00	20.77	20.77	20.77	3,586,500	-0.40(-1.89%)
Jan 14, 2010	21.17	21.99	20.88	21.17	4,726,611	-0.23(-1.07%)
Jan 13, 2010	23.16	23.16	19.98	21.40	13,198,347	-1.89(-8.12%)
Jan 12, 2010	23.51	23.83	22.79	23.29	2,904,196	-0.56(-2.35%)
Jan 11, 2010	23.51	23.95	23.27	23.85	2,962,353	+0.26(+1.10%)
Jan 08, 2010	22.94	23.75	22.94	23.59	2,772,571	+0.44(+1.90%)
Jan 07, 2010	23.41	23.46	22.80	23.15	2,184,149	-0.40(-1.70%)
Jan 06, 2010	23.93	23.94	23.45	23.55	2,352,020	-0.31(-1.30%)
Jan 05, 2010	23.16	24.20	22.74	23.86	4,420,418	+0.63(+2.71%)
Jan 04, 2010	24.79	24.98	16.00	23.23	14,713,618	-1.17(-4.80%)
Dec 31, 2009	24.40	24.40	24.40	24.40	1,099,700	-0.01(-0.04%)
Dec 30, 2009	24.15	24.69	24.12	24.41	1,197,039	+0.19(+0.78%)
Dec 29, 2009	24.60	24.65	23.87	24.22	1,511,517	-0.26(-1.06%)
Dec 28, 2009	25.11	25.54	24.29	24.48	3,786,753	-0.27(-1.09%)
Dec 24, 2009	24.24	24.95	24.15	24.75	1,681,549	+0.90(+3.77%)
Dec 23, 2009	24.12	24.29	23.55	23.85	2,283,716	-0.12(-0.50%)
Dec 22, 2009	23.69	24.30	23.65	23.97	3,345,014	+0.53(+2.26%)
Dec 21, 2009	22.52	23.57	22.13	23.44	2,857,234	+1.09(+4.88%)
Dec 18, 2009	22.30	22.40	22.01	22.35	1,766,106	+0.21(+0.95%)
Dec 17, 2009	22.35	22.65	22.07	22.14	1,671,055	-0.50(-2.21%)
Dec 16, 2009	22.53	23.11	22.50	22.64	2,596,994	+0.37(+1.66%)
Dec 15, 2009	21.62	23.28	21.43	22.27	6,059,652	+0.74(+3.44%)
Dec 14, 2009	21.49	21.85	21.25	21.53	1,681,424	+0.02(+0.09%)
Dec 11, 2009	21.42	21.73	21.29	21.51	1,776,694	+0.23(+1.08%)
Dec 10, 2009	22.01	22.12	21.15	21.28	2,818,883	-0.66(-3.01%)
Dec 09, 2009	22.00	22.08	21.60	21.94	3,154,149	+0.67(+3.15%)
Dec 08, 2009	20.97	21.75	20.77	21.27	2,708,981	+0.08(+0.38%)
Dec 07, 2009	21.35	22.49	20.85	21.19	6,209,664	-0.13(-0.61%)
Dec 04, 2009	20.94	21.81	20.41	21.32	6,923,931	+1.08(+5.34%)
Dec 03, 2009	18.71	20.66	18.57	20.24	10,056,154	+1.65(+8.88%)
Dec 02, 2009	18.21	18.70	18.21	18.59	1,271,103	+0.32(+1.75%)
Dec 01, 2009	18.12	18.28	17.92	18.27	925,043	+0.45(+2.53%)
Nov 30, 2009	17.55	17.86	17.44	17.82	1,114,920	+0.38(+2.18%)
Nov 27, 2009	17.01	17.68	17.00	17.44	670,884	-0.53(-2.95%)
Nov 25, 2009	18.19	18.19	17.70	17.97	2,041,276	-0.41(-2.23%)
Nov 24, 2009	17.15	18.45	17.06	18.38	4,695,948	+1.66(+9.93%)
Nov 23, 2009	18.06	18.38	16.62	16.72	6,320,157	-1.38(-7.62%)
Nov 20, 2009	18.11	18.31	17.91	18.10	1,622,975	-0.25(-1.36%)
Nov 19, 2009	18.40	18.44	18.04	18.35	1,289,706	-0.36(-1.92%)
Nov 18, 2009	18.77	19.00	18.55	18.71	1,105,414	-0.19(-1.01%)
Nov 17, 2009	18.29	18.95	18.29	18.90	1,248,591	+0.28(+1.50%)
Nov 16, 2009	18.59	18.86	18.52	18.62	1,179,803	+0.12(+0.65%)
Nov 13, 2009	18.24	18.50	18.06	18.50	1,680,616	+0.41(+2.27%)
Nov 12, 2009	18.59	18.60	18.08	18.09	1,336,363	-0.09(-0.50%)
Nov 11, 2009	18.16	18.45	17.92	18.18	1,201,825	+0.19(+1.06%)
Nov 10, 2009	17.90	18.25	17.51	17.99	1,536,396	-0.12(-0.66%)
Nov 09, 2009	16.75	18.35	16.75	18.11	5,468,128	+1.50(+9.03%)
Nov 06, 2009	16.27	16.76	16.26	16.61	1,216,696	+0.18(+1.10%)
Nov 05, 2009	16.34	16.58	16.26	16.43	1,300,326	+0.36(+2.24%)
Nov 04, 2009	16.00	16.48	16.00	16.07	1,649,104	+0.32(+2.03%)
Nov 03, 2009	15.71	15.81	15.53	15.75	1,848,768	-0.20(-1.25%)
Nov 02, 2009	16.17	16.41	15.65	15.95	1,379,200	-0.05(-0.31%)
Oct 30, 2009	16.62	16.78	15.85	16.00	1,600,755	-0.71(-4.25%)
Oct 29, 2009	16.20	16.74	16.20	16.71	1,725,090	+0.61(+3.79%)
Oct 28, 2009	17.07	17.29	16.02	16.10	2,993,243	-1.08(-6.29%)
Oct 27, 2009	17.71	17.87	17.00	17.18	1,799,217	-0.67(-3.75%)
Oct 26, 2009	17.82	18.33	17.70	17.85	1,522,433	+0.04(+0.22%)
Oct 23, 2009	18.10	18.50	17.80	17.81	2,169,677	-0.85(-4.56%)
Oct 22, 2009	18.41	19.30	17.71	18.66	3,059,092	+0.27(+1.47%)
Oct 21, 2009	18.55	18.96	18.30	18.39	1,458,285	-0.20(-1.08%)
Oct 20, 2009	18.55	18.99	18.50	18.59	997,759	-0.17(-0.91%)
Oct 19, 2009	18.40	18.99	18.30	18.76	1,885,839	+0.39(+2.12%)
Oct 16, 2009	18.98	19.00	18.37	18.37	2,097,720	-0.65(-3.42%)
Oct 15, 2009	18.65	19.57	18.28	19.02	3,635,045	+0.38(+2.04%)
Oct 14, 2009	18.85	18.90	18.43	18.64	1,762,655	+0.15(+0.81%)
Oct 13, 2009	18.66	18.87	18.21	18.49	1,918,091	-0.16(-0.86%)
Oct 12, 2009	19.06	19.17	18.49	18.65	2,094,064	-0.05(-0.27%)
Oct 09, 2009	17.46	19.25	17.33	18.70	11,847,200	+1.11(+6.31%)
Oct 08, 2009	17.93	17.98	17.08	17.59	1,968,973	-0.06(-0.34%)
Oct 07, 2009	17.13	18.07	16.86	17.65	4,691,605	+0.90(+5.37%)
Oct 06, 2009	16.58	16.98	16.54	16.75	1,662,943	+0.32(+1.95%)
Oct 05, 2009	16.25	16.67	16.15	16.43	1,763,491	+0.28(+1.73%)
Oct 02, 2009	15.90	16.51	15.84	16.15	1,738,051	+0.07(+0.44%)
Oct 01, 2009	17.30	17.44	16.08	16.08	2,511,718	-1.32(-7.59%)
Sep 30, 2009	17.50	17.70	16.85	17.40	1,659,064	+0.19(+1.10%)
Sep 29, 2009	17.02	17.95	17.00	17.21	3,046,769	-0.06(-0.35%)
Sep 28, 2009	16.63	17.36	16.48	17.27	2,691,907	+0.69(+4.16%)
Sep 25, 2009	16.49	16.87	16.25	16.58	1,676,889	-0.18(-1.07%)
Sep 24, 2009	17.52	17.65	16.60	16.76	1,998,966	-0.68(-3.90%)
Sep 23, 2009	17.94	17.94	17.44	17.44	1,452,514	-0.40(-2.24%)
Sep 22, 2009	17.72	17.97	17.65	17.84	1,392,405	+0.33(+1.88%)
Sep 21, 2009	17.52	17.78	17.31	17.51	1,718,210	-0.23(-1.30%)
Sep 18, 2009	17.75	17.90	17.42	17.74	1,591,790	-0.01(-0.06%)
Sep 17, 2009	18.16	18.38	17.57	17.75	1,901,616	-0.42(-2.31%)
Sep 16, 2009	18.68	18.70	18.06	18.17	3,402,627	+0.14(+0.78%)
Sep 15, 2009	17.85	18.16	17.65	18.03	2,008,139	+0.28(+1.58%)
Sep 14, 2009	18.00	18.08	17.55	17.75	1,416,427	-0.19(-1.06%)
Sep 11, 2009	17.96	18.48	17.80	17.94	2,406,796	-0.10(-0.55%)
Sep 10, 2009	17.88	18.04	17.68	18.04	1,785,398	+0.03(+0.17%)
Sep 09, 2009	17.75	18.07	17.40	18.01	2,136,330	+0.17(+0.95%)
Sep 08, 2009	18.13	18.31	17.31	17.84	3,537,819	+0.09(+0.51%)
Sep 04, 2009	16.06	18.15	15.95	17.75	13,386,899	+1.82(+11.42%)
Sep 03, 2009	15.84	15.99	15.63	15.93	2,238,620	+0.25(+1.59%)
Sep 02, 2009	16.08	16.43	15.62	15.68	3,827,982	-0.46(-2.85%)
Sep 01, 2009	17.10	17.65	16.05	16.14	12,317,813	-2.96(-15.50%)
Aug 31, 2009	19.35	19.45	18.62	19.10	1,750,664	-0.32(-1.65%)
Aug 28, 2009	19.39	19.89	19.25	19.42	2,435,192	+0.22(+1.15%)
Aug 27, 2009	19.30	19.41	18.60	19.20	2,334,559	-0.30(-1.54%)
Aug 26, 2009	18.74	19.94	18.38	19.50	5,405,271	+0.88(+4.73%)
Aug 25, 2009	18.50	18.78	18.29	18.62	1,925,936	+0.28(+1.53%)
Aug 24, 2009	18.35	18.99	18.26	18.34	2,836,073	+0.09(+0.49%)
Aug 21, 2009	18.50	18.54	17.86	18.25	2,934,455	-0.13(-0.71%)
Aug 20, 2009	18.97	18.97	18.06	18.38	3,646,416	-0.28(-1.50%)
Aug 19, 2009	16.99	18.85	16.91	18.66	7,295,037	+1.38(+7.99%)
Aug 18, 2009	16.96	17.44	16.90	17.28	2,087,631	+0.42(+2.49%)
Aug 17, 2009	17.48	17.70	16.81	16.86	3,302,486	-0.89(-5.01%)
Aug 14, 2009	16.92	17.85	16.44	17.75	9,525,488	+1.94(+12.27%)
Aug 13, 2009	15.65	16.05	15.53	15.81	1,620,078	+0.32(+2.07%)
Aug 12, 2009	15.45	15.87	15.31	15.49	1,601,340	+0.16(+1.04%)
Aug 11, 2009	15.74	15.94	15.21	15.33	1,415,541	-0.54(-3.40%)
Aug 10, 2009	16.09	16.18	15.70	15.87	1,041,359	-0.03(-0.19%)
Aug 07, 2009	16.19	16.38	15.80	15.90	1,565,040	-0.13(-0.81%)
Aug 06, 2009	16.84	16.92	15.94	16.03	2,754,019	-0.69(-4.13%)
Aug 05, 2009	16.96	17.00	16.48	16.72	1,669,331	-0.16(-0.95%)
Aug 04, 2009	16.75	17.28	16.64	16.88	1,787,089	-0.13(-0.76%)
Aug 03, 2009	16.93	17.18	16.80	17.01	1,385,391	+0.08(+0.47%)
Jul 31, 2009	17.19	17.19	16.70	16.93	1,618,405	-0.20(-1.17%)
Jul 30, 2009	16.39	17.35	16.33	17.13	3,355,775	+0.93(+5.74%)
Jul 29, 2009	16.26	16.50	16.00	16.20	1,433,263	-0.35(-2.11%)
Jul 28, 2009	16.34	16.79	16.12	16.55	1,818,105	+0.44(+2.73%)
Jul 27, 2009	16.38	16.49	15.99	16.11	1,498,291	-0.40(-2.42%)
Jul 24, 2009	16.63	16.80	16.11	16.51	2,284,069	-0.63(-3.68%)
Jul 23, 2009	17.23	17.23	16.77	17.14	2,803,798	+0.04(+0.23%)
Jul 22, 2009	16.86	17.42	16.59	17.10	1,807,238	+0.25(+1.48%)
Jul 21, 2009	17.07	17.08	16.41	16.85	1,502,000	-0.03(-0.18%)
Jul 20, 2009	17.09	17.32	16.70	16.88	1,880,164	-0.12(-0.71%)
Jul 17, 2009	16.69	17.01	16.42	17.00	1,985,972	+0.31(+1.86%)
Jul 16, 2009	16.00	16.84	15.94	16.69	2,609,078	+0.55(+3.41%)
Jul 15, 2009	15.94	16.30	15.90	16.14	2,266,810	+0.44(+2.80%)
Jul 14, 2009	15.15	15.72	15.12	15.70	1,628,637	+0.22(+1.42%)
Jul 13, 2009	14.93	15.48	14.51	15.48	1,764,736	+0.37(+2.45%)
Jul 10, 2009	15.10	15.27	14.86	15.11	1,560,539	-0.07(-0.46%)
Jul 09, 2009	14.79	15.38	14.79	15.18	2,143,949	+0.45(+3.05%)
Jul 08, 2009	15.30	15.34	14.33	14.73	4,614,944	-0.72(-4.66%)
Jul 07, 2009	14.52	15.54	14.52	15.45	3,946,376	+0.89(+6.11%)
Jul 06, 2009	15.17	15.27	14.44	14.56	2,407,478	-0.67(-4.40%)
Jul 02, 2009	15.10	15.43	14.87	15.23	2,176,328	-0.17(-1.10%)
Jul 01, 2009	15.50	15.86	15.37	15.40	2,497,215	-0.07(-0.45%)
Jun 30, 2009	15.61	15.95	15.33	15.47	1,972,164	-0.07(-0.45%)
Jun 29, 2009	16.05	16.20	15.54	15.54	2,842,809	-0.25(-1.58%)
Jun 26, 2009	15.21	15.92	15.17	15.79	3,574,517	+0.62(+4.09%)
Jun 25, 2009	15.13	15.23	14.76	15.17	4,637,920	+0.27(+1.81%)
Jun 24, 2009	14.98	15.38	14.72	14.90	7,978,918	+0.05(+0.34%)
Jun 23, 2009	16.08	16.19	14.84	14.85	10,498,734	-2.98(-16.71%)
Jun 22, 2009	18.26	18.78	17.76	17.83	3,094,617	-0.87(-4.65%)
Jun 19, 2009	18.39	18.92	18.25	18.70	2,442,829	+0.44(+2.41%)
Jun 18, 2009	18.85	19.00	18.09	18.26	2,466,498	-0.50(-2.67%)
Jun 17, 2009	18.28	18.87	17.60	18.76	4,275,189	+0.25(+1.35%)
Jun 16, 2009	19.25	19.65	18.27	18.51	6,263,091	-0.62(-3.24%)
Jun 15, 2009	17.25	19.15	16.90	19.13	9,211,992	+1.74(+10.01%)
Jun 12, 2009	16.84	17.81	16.55	17.39	9,248,994	+2.30(+15.24%)
Jun 11, 2009	15.01	15.38	15.01	15.09	2,212,241	-0.08(-0.53%)
Jun 10, 2009	15.11	15.27	14.81	15.17	1,276,289	+0.17(+1.13%)
Jun 09, 2009	14.59	15.09	14.44	15.00	1,675,574	+0.41(+2.81%)
Jun 08, 2009	14.49	14.71	14.12	14.59	1,532,054	+0.00(+0.00%)
Jun 05, 2009	14.49	14.76	14.11	14.59	2,352,427	+0.12(+0.83%)
Jun 04, 2009	14.13	14.50	14.04	14.47	2,006,682	+0.49(+3.51%)
Jun 03, 2009	13.75	14.12	13.53	13.98	2,031,758	+0.06(+0.43%)
Jun 02, 2009	14.26	14.45	13.75	13.92	2,516,434	-0.08(-0.57%)

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.

Rambus Inc (NQ: RMBS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Rambus Inc (NQ: RMBS )

Historical Prices

Sections

Services

Statesman Examiner