Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.737	9.871	9.499	9.515	32,570,768	-0.24(-2.44%)
Jun 29, 2010	10.01	10.01	9.697	9.753	37,193,228	-0.49(-4.83%)
Jun 25, 2010	10.10	10.30	9.895	10.25	61,020,120	+0.15(+1.45%)
Jun 24, 2010	10.31	10.35	10.03	10.10	24,352,544	-0.28(-2.74%)
Jun 23, 2010	10.39	10.53	10.21	10.39	22,152,318	+0.05(+0.46%)
Jun 22, 2010	10.54	10.69	10.30	10.34	20,577,106	-0.16(-1.51%)
Jun 21, 2010	10.70	10.72	10.42	10.50	18,210,266	-0.06(-0.60%)
Jun 18, 2010	10.61	10.69	10.49	10.56	19,339,108	-0.05(-0.45%)
Jun 17, 2010	10.69	10.69	10.36	10.61	19,403,738	+0.01(+0.08%)
Jun 16, 2010	10.45	10.68	10.37	10.60	23,590,580	+0.10(+0.98%)
Jun 15, 2010	10.06	10.53	10.02	10.50	32,020,280	+0.45(+4.49%)
Jun 14, 2010	10.13	10.23	10.02	10.05	21,844,220	+0.00(+0.00%)
Jun 11, 2010	9.816	10.12	9.788	10.05	20,766,048	+0.13(+1.28%)
Jun 10, 2010	9.784	9.998	9.753	9.919	27,698,718	+0.27(+2.79%)
Jun 09, 2010	9.824	10.03	9.602	9.650	24,321,440	-0.12(-1.22%)
Jun 08, 2010	9.681	9.784	9.483	9.768	22,931,784	+0.13(+1.31%)
Jun 07, 2010	9.990	10.08	9.634	9.642	24,005,968	-0.30(-3.06%)
Jun 04, 2010	10.05	10.28	9.895	9.947	26,235,442	-0.37(-3.57%)
Jun 03, 2010	10.19	10.35	10.12	10.31	25,158,178	+0.14(+1.40%)
Jun 02, 2010	10.03	10.19	9.919	10.17	24,719,770	+0.21(+2.07%)
Jun 01, 2010	10.16	10.29	9.958	9.966	26,136,026	-0.26(-2.55%)
May 28, 2010	10.35	10.37	10.09	10.23	21,767,416	-0.12(-1.15%)
May 27, 2010	10.13	10.38	10.13	10.35	27,339,922	+0.44(+4.39%)
May 26, 2010	10.09	10.24	9.908	9.911	30,550,350	-0.12(-1.18%)
May 25, 2010	9.610	10.05	9.539	10.03	32,780,610	+0.14(+1.44%)
May 24, 2010	9.919	10.05	9.824	9.887	25,801,356	-0.13(-1.26%)
May 21, 2010	9.699	10.17	9.683	10.01	52,346,524	+0.02(+0.24%)
May 20, 2010	9.833	10.27	9.715	9.990	59,270,124	-0.26(-2.53%)
May 19, 2010	10.16	10.40	10.06	10.25	45,881,232	+0.06(+0.62%)
May 18, 2010	10.53	10.59	10.14	10.19	32,103,026	-0.19(-1.82%)
May 17, 2010	10.20	10.42	10.08	10.38	23,426,442	+0.18(+1.78%)
May 14, 2010	10.36	10.36	10.04	10.19	34,616,360	-0.22(-2.12%)
May 13, 2010	10.77	10.83	10.35	10.42	28,847,642	-0.43(-3.92%)
May 12, 2010	10.58	10.87	10.54	10.84	41,821,328	+0.32(+3.07%)
May 11, 2010	10.60	10.71	10.20	10.52	47,685,532	+0.13(+1.29%)
May 10, 2010	10.19	10.54	10.12	10.38	35,437,296	+0.54(+5.52%)
May 07, 2010	9.951	10.03	9.471	9.841	48,776,616	-0.17(-1.65%)
May 06, 2010	10.33	10.52	9.439	10.01	55,878,588	-0.40(-3.86%)
May 05, 2010	10.46	10.61	10.30	10.41	33,218,156	-0.13(-1.27%)
May 04, 2010	10.88	10.88	10.38	10.54	47,335,332	-0.48(-4.36%)
May 03, 2010	10.90	11.10	10.84	11.02	22,174,066	+0.17(+1.60%)
Apr 30, 2010	11.27	11.27	10.83	10.85	32,899,162	-0.38(-3.37%)
Apr 29, 2010	11.10	11.24	11.03	11.23	26,546,082	+0.17(+1.49%)
Apr 28, 2010	11.04	11.15	10.90	11.06	30,482,908	+0.09(+0.86%)
Apr 27, 2010	11.27	11.33	10.94	10.97	38,244,260	-0.34(-2.99%)
Apr 26, 2010	11.38	11.47	11.26	11.30	21,938,014	-0.09(-0.76%)
Apr 23, 2010	11.31	11.40	11.16	11.39	30,108,888	+0.08(+0.70%)
Apr 22, 2010	11.19	11.34	11.00	11.31	42,068,220	-0.05(-0.42%)
Apr 21, 2010	11.39	11.42	11.11	11.36	24,421,192	-0.02(-0.21%)
Apr 20, 2010	11.31	11.38	11.20	11.38	23,471,342	+0.13(+1.12%)
Apr 19, 2010	11.22	11.33	11.01	11.26	32,638,108	-0.05(-0.42%)
Apr 16, 2010	11.23	11.38	11.16	11.30	42,892,448	+0.02(+0.14%)
Apr 15, 2010	11.38	11.41	11.23	11.29	29,171,976	-0.06(-0.49%)
Apr 14, 2010	11.05	11.42	11.02	11.34	57,673,076	+0.48(+4.42%)
Apr 13, 2010	10.71	10.90	10.68	10.86	36,044,080	+0.13(+1.25%)
Apr 12, 2010	10.63	10.82	10.56	10.73	30,754,554	+0.13(+1.22%)
Apr 09, 2010	10.52	10.60	10.48	10.60	19,622,046	+0.10(+0.94%)
Apr 08, 2010	10.63	10.63	10.47	10.50	37,057,992	-0.19(-1.77%)
Apr 07, 2010	10.60	10.79	10.53	10.69	26,510,614	+0.08(+0.74%)
Apr 06, 2010	10.57	10.67	10.54	10.61	20,848,224	-0.03(-0.30%)
Apr 05, 2010	10.56	10.71	10.53	10.64	37,256,716	+0.13(+1.27%)
Apr 01, 2010	10.73	10.51	10.51	10.51	47,139,536	-0.09(-0.87%)
Mar 31, 2010	10.58	10.82	10.57	10.60	51,830,764	+0.01(+0.13%)
Mar 30, 2010	10.53	10.71	10.42	10.59	49,989,596	+0.11(+1.05%)
Mar 29, 2010	10.45	10.59	10.41	10.48	35,345,620	+0.08(+0.76%)
Mar 26, 2010	10.45	10.59	10.24	10.40	38,225,328	+0.04(+0.38%)
Mar 25, 2010	10.31	10.53	10.31	10.36	48,623,196	+0.13(+1.23%)
Mar 24, 2010	10.38	10.42	10.16	10.23	43,354,476	-0.19(-1.78%)
Mar 23, 2010	10.09	10.49	10.08	10.42	50,364,600	+0.36(+3.56%)
Mar 22, 2010	9.793	10.09	9.754	10.06	33,352,732	+0.23(+2.32%)
Mar 19, 2010	9.974	10.01	9.738	9.833	31,460,554	-0.11(-1.11%)
Mar 18, 2010	9.974	10.05	9.864	9.943	23,737,386	-0.02(-0.24%)
Mar 17, 2010	9.841	9.990	9.801	9.967	35,278,732	+0.17(+1.69%)
Mar 16, 2010	9.628	9.833	9.604	9.801	37,829,604	+0.17(+1.80%)
Mar 15, 2010	9.573	9.707	9.541	9.628	30,054,286	-0.10(-1.05%)
Mar 12, 2010	9.880	9.880	9.683	9.730	31,844,756	-0.04(-0.40%)
Mar 11, 2010	9.841	9.856	9.667	9.770	38,861,420	-0.09(-0.96%)
Mar 10, 2010	9.675	9.880	9.652	9.864	44,587,196	+0.19(+1.95%)
Mar 09, 2010	9.683	9.774	9.636	9.675	31,199,896	-0.06(-0.57%)
Mar 08, 2010	9.856	9.864	9.691	9.730	37,733,260	+0.06(+0.57%)
Mar 05, 2010	9.707	9.786	9.628	9.675	30,478,228	+0.02(+0.24%)
Mar 04, 2010	9.762	9.825	9.518	9.652	34,829,416	-0.10(-1.05%)
Mar 03, 2010	9.801	9.880	9.715	9.754	21,631,662	-0.02(-0.24%)
Mar 02, 2010	9.880	9.951	9.723	9.778	28,480,842	-0.06(-0.64%)
Mar 01, 2010	9.683	9.841	9.675	9.841	20,914,528	+0.20(+2.12%)
Feb 26, 2010	9.660	9.683	9.471	9.636	20,174,630	+0.02(+0.16%)
Feb 25, 2010	9.502	9.644	9.400	9.620	27,625,350	-0.04(-0.41%)
Feb 24, 2010	9.510	9.778	9.486	9.660	32,548,632	+0.20(+2.16%)
Feb 23, 2010	9.801	9.825	9.400	9.455	38,408,240	-0.35(-3.53%)
Feb 22, 2010	9.866	9.908	9.754	9.801	28,831,540	+0.01(+0.08%)
Feb 19, 2010	9.887	9.903	9.676	9.793	37,133,012	-0.14(-1.42%)
Feb 18, 2010	10.01	10.02	9.645	9.934	57,686,840	-0.24(-2.39%)
Feb 17, 2010	10.26	10.30	9.989	10.18	32,157,558	+0.03(+0.31%)
Feb 16, 2010	9.927	10.16	9.840	10.15	27,650,658	+0.38(+3.85%)
Feb 12, 2010	9.637	9.770	9.770	9.770	30,311,946	+0.00(+0.00%)
Feb 11, 2010	9.574	9.817	9.449	9.770	23,469,880	+0.19(+1.96%)
Feb 10, 2010	9.558	9.648	9.480	9.582	21,970,570	+0.06(+0.66%)
Feb 09, 2010	9.590	9.715	9.433	9.519	26,910,170	+0.06(+0.66%)
Feb 08, 2010	9.598	9.660	9.425	9.457	22,944,460	-0.13(-1.31%)
Feb 05, 2010	9.245	9.613	9.151	9.582	55,884,380	+0.34(+3.64%)
Feb 04, 2010	9.574	9.574	9.135	9.245	51,980,136	-0.38(-3.91%)
Feb 03, 2010	9.676	9.778	9.496	9.621	46,166,596	-0.18(-1.84%)
Feb 02, 2010	9.864	9.864	9.676	9.801	27,473,808	-0.01(-0.08%)
Feb 01, 2010	9.668	9.840	9.582	9.809	25,703,982	+0.27(+2.79%)
Jan 29, 2010	10.01	10.07	9.519	9.543	32,677,654	-0.34(-3.41%)
Jan 28, 2010	10.25	10.26	9.676	9.880	44,686,920	-0.34(-3.30%)
Jan 27, 2010	9.989	10.24	9.942	10.22	38,863,864	+0.31(+3.08%)
Jan 26, 2010	9.966	10.19	9.903	9.911	47,094,144	+0.01(+0.08%)
Jan 25, 2010	9.919	10.14	9.864	9.903	50,757,108	+0.01(+0.08%)
Jan 22, 2010	10.46	10.49	9.880	9.895	61,401,980	-0.74(-7.00%)
Jan 21, 2010	10.86	11.04	10.59	10.64	32,247,314	-0.17(-1.59%)
Jan 20, 2010	10.84	10.88	10.69	10.81	24,531,976	-0.13(-1.22%)
Jan 19, 2010	10.79	10.98	10.77	10.95	18,661,644	+0.19(+1.75%)
Jan 15, 2010	11.09	10.76	10.76	10.76	45,974,892	-0.49(-4.32%)
Jan 14, 2010	11.14	11.27	10.98	11.24	34,360,344	+0.06(+0.56%)
Jan 13, 2010	11.20	11.30	10.91	11.18	32,084,356	+0.05(+0.49%)
Jan 12, 2010	11.56	11.57	10.99	11.13	51,498,296	-0.52(-4.51%)
Jan 11, 2010	11.63	11.71	11.32	11.65	42,972,472	+0.25(+2.18%)
Jan 08, 2010	11.16	11.43	11.05	11.40	52,605,264	+0.42(+3.87%)
Jan 07, 2010	11.08	11.13	10.94	10.98	27,497,006	-0.12(-1.06%)
Jan 06, 2010	11.15	11.28	11.05	11.09	17,492,296	-0.02(-0.21%)
Jan 05, 2010	11.16	11.27	11.00	11.12	19,366,492	-0.09(-0.77%)
Jan 04, 2010	11.01	11.42	10.99	11.20	23,759,604	+0.28(+2.58%)
Dec 31, 2009	11.01	10.92	10.92	10.92	11,525,728	-0.09(-0.85%)
Dec 30, 2009	10.73	11.05	10.73	11.02	13,030,767	+0.25(+2.33%)
Dec 29, 2009	10.84	10.91	10.74	10.76	9,509,498	-0.09(-0.87%)
Dec 28, 2009	11.00	11.02	10.77	10.86	11,695,432	-0.11(-1.00%)
Dec 24, 2009	10.96	10.98	10.91	10.97	7,228,709	+0.04(+0.36%)
Dec 23, 2009	11.04	11.14	10.90	10.93	21,569,008	+0.01(+0.07%)
Dec 22, 2009	10.89	11.01	10.87	10.92	17,791,588	+0.08(+0.72%)
Dec 21, 2009	10.79	10.86	10.75	10.84	16,030,446	+0.17(+1.62%)
Dec 18, 2009	10.55	10.68	10.45	10.67	24,556,888	+0.21(+2.02%)
Dec 17, 2009	10.58	10.66	10.46	10.46	15,264,825	-0.19(-1.77%)
Dec 16, 2009	10.63	10.96	10.60	10.65	37,150,880	+0.05(+0.44%)
Dec 15, 2009	10.55	10.74	10.53	10.60	16,624,927	-0.02(-0.22%)
Dec 14, 2009	10.55	10.65	10.43	10.62	18,411,922	+0.14(+1.35%)
Dec 11, 2009	10.46	10.63	10.35	10.48	16,361,631	+0.05(+0.53%)
Dec 10, 2009	10.57	10.69	10.40	10.43	23,159,656	-0.14(-1.34%)
Dec 09, 2009	10.37	10.57	10.29	10.57	22,080,384	+0.13(+1.28%)
Dec 08, 2009	10.37	10.50	10.20	10.44	22,582,130	+0.05(+0.53%)
Dec 07, 2009	10.37	10.59	10.37	10.38	24,900,638	-0.05(-0.53%)
Dec 04, 2009	10.37	10.62	10.22	10.44	25,604,038	+0.20(+1.91%)
Dec 03, 2009	10.26	10.40	10.22	10.24	22,694,578	+0.05(+0.54%)
Dec 02, 2009	10.10	10.25	10.06	10.19	23,029,884	+0.09(+0.85%)
Dec 01, 2009	9.731	10.15	9.715	10.10	42,420,420	+0.45(+4.71%)
Nov 30, 2009	9.605	9.668	9.496	9.645	18,195,246	+0.02(+0.16%)
Nov 27, 2009	9.480	9.719	9.433	9.629	11,505,922	-0.11(-1.13%)
Nov 25, 2009	9.684	9.786	9.637	9.739	9,971,708	+0.06(+0.65%)
Nov 24, 2009	9.715	9.731	9.598	9.676	18,407,244	-0.04(-0.40%)
Nov 23, 2009	9.723	9.864	9.660	9.715	17,360,600	+0.09(+0.98%)
Nov 20, 2009	9.699	9.731	9.558	9.621	28,604,436	-0.16(-1.60%)
Nov 19, 2009	9.919	9.942	9.692	9.778	22,674,368	-0.30(-2.96%)
Nov 18, 2009	10.15	10.17	10.03	10.08	19,301,530	-0.06(-0.62%)
Nov 17, 2009	10.17	10.25	10.07	10.14	23,122,314	-0.09(-0.84%)
Nov 16, 2009	10.03	10.23	10.03	10.22	26,819,916	+0.26(+2.59%)
Nov 13, 2009	10.06	10.13	9.880	9.966	37,926,508	-0.08(-0.78%)
Nov 12, 2009	10.18	10.37	10.01	10.04	33,976,560	-0.34(-3.25%)
Nov 11, 2009	10.42	10.51	10.30	10.38	45,244,772	+0.20(+1.92%)
Nov 10, 2009	10.38	10.42	10.11	10.19	27,466,216	+0.02(+0.15%)
Nov 09, 2009	9.911	10.23	9.848	10.17	28,230,032	+0.45(+4.68%)
Nov 06, 2009	9.707	9.856	9.598	9.715	17,144,670	+0.00(+0.00%)
Nov 05, 2009	9.504	9.746	9.480	9.715	21,166,012	+0.36(+3.85%)
Nov 04, 2009	9.464	9.519	9.347	9.355	27,514,928	+0.04(+0.42%)
Nov 03, 2009	9.449	9.480	9.229	9.316	39,256,648	-0.32(-3.33%)
Nov 02, 2009	9.574	9.771	9.480	9.637	21,429,942	+0.08(+0.82%)
Oct 30, 2009	9.958	9.974	9.527	9.558	24,918,092	-0.43(-4.31%)
Oct 29, 2009	9.731	10.01	9.715	9.989	20,337,024	+0.30(+3.07%)
Oct 28, 2009	9.840	9.981	8.994	9.692	22,291,956	-0.20(-1.98%)
Oct 27, 2009	10.12	10.29	9.872	9.887	20,131,270	-0.24(-2.40%)
Oct 26, 2009	10.16	10.37	10.07	10.13	24,116,022	-0.02(-0.15%)
Oct 23, 2009	10.13	10.38	10.03	10.15	23,640,784	-0.22(-2.12%)
Oct 22, 2009	10.28	10.40	10.19	10.37	23,484,240	+0.09(+0.84%)
Oct 21, 2009	10.51	10.71	10.25	10.28	26,492,344	-0.27(-2.60%)
Oct 20, 2009	10.49	10.78	10.48	10.55	19,169,454	-0.05(-0.52%)
Oct 19, 2009	10.48	10.66	10.39	10.61	20,303,624	+0.13(+1.20%)
Oct 16, 2009	10.52	10.58	10.29	10.48	21,834,102	-0.16(-1.54%)
Oct 15, 2009	10.73	10.77	10.58	10.65	20,865,638	-0.09(-0.88%)
Oct 14, 2009	10.76	10.77	10.51	10.74	38,899,928	+0.21(+2.01%)
Oct 13, 2009	10.73	10.73	10.50	10.53	25,107,960	-0.14(-1.32%)
Oct 12, 2009	10.61	10.85	10.39	10.67	38,916,620	+0.31(+3.03%)
Oct 09, 2009	10.22	10.37	10.12	10.36	32,134,578	+0.11(+1.07%)
Oct 08, 2009	10.23	10.30	10.04	10.25	29,583,246	+0.05(+0.54%)
Oct 07, 2009	10.29	10.30	10.13	10.19	15,927,954	-0.11(-1.06%)
Oct 06, 2009	10.12	10.39	10.12	10.30	24,713,138	+0.31(+3.06%)
Oct 05, 2009	10.03	10.04	9.825	9.997	36,799,988	+0.06(+0.63%)
Oct 02, 2009	9.989	10.06	9.895	9.934	31,355,186	-0.16(-1.63%)
Oct 01, 2009	10.48	10.58	10.09	10.10	36,844,480	-0.38(-3.66%)
Sep 30, 2009	10.51	10.61	10.25	10.48	29,899,806	+0.08(+0.75%)
Sep 29, 2009	10.58	10.60	10.38	10.40	18,621,872	-0.17(-1.63%)
Sep 28, 2009	10.51	10.69	10.51	10.58	22,737,658	+0.31(+3.05%)
Sep 25, 2009	10.15	10.30	10.11	10.26	24,863,594	+0.06(+0.61%)
Sep 24, 2009	10.40	10.42	10.02	10.20	29,974,432	-0.17(-1.66%)
Sep 23, 2009	10.55	10.58	10.35	10.37	31,652,320	-0.02(-0.23%)
Sep 22, 2009	10.07	10.45	10.05	10.40	42,739,456	+0.48(+4.82%)
Sep 21, 2009	10.07	10.08	9.840	9.919	55,696,060	-0.29(-2.84%)
Sep 18, 2009	10.22	10.33	10.15	10.21	30,261,514	+0.00(+0.00%)
Sep 17, 2009	10.45	10.47	10.12	10.21	40,874,152	-0.28(-2.69%)
Sep 16, 2009	10.56	10.58	10.41	10.49	34,540,904	+0.03(+0.30%)
Sep 15, 2009	10.46	10.50	10.30	10.46	27,006,018	+0.04(+0.38%)
Sep 14, 2009	10.49	10.57	10.29	10.42	33,812,720	-0.16(-1.55%)
Sep 11, 2009	10.74	10.84	10.54	10.58	21,967,488	-0.10(-0.95%)
Sep 10, 2009	10.91	10.95	10.60	10.69	37,297,144	-0.20(-1.87%)
Sep 09, 2009	10.69	10.91	10.60	10.89	22,047,704	+0.17(+1.61%)
Sep 08, 2009	10.60	10.73	10.50	10.72	19,965,448	+0.18(+1.71%)
Sep 04, 2009	10.40	10.54	10.32	10.54	15,596,113	+0.23(+2.28%)
Sep 03, 2009	10.22	10.33	10.11	10.30	19,345,106	+0.14(+1.39%)
Sep 02, 2009	10.04	10.21	9.989	10.16	26,708,554	+0.03(+0.31%)
Sep 01, 2009	10.26	10.55	10.09	10.13	29,957,026	-0.20(-1.90%)
Aug 31, 2009	10.29	10.39	10.21	10.33	17,913,300	-0.07(-0.68%)
Aug 28, 2009	10.65	10.71	10.29	10.40	30,213,302	-0.02(-0.15%)
Aug 27, 2009	10.39	10.46	10.28	10.41	28,496,302	-0.02(-0.23%)
Aug 26, 2009	10.37	10.52	10.31	10.44	30,314,064	+0.05(+0.53%)
Aug 25, 2009	10.58	10.66	10.33	10.38	27,778,804	-0.18(-1.71%)
Aug 24, 2009	10.78	10.95	10.51	10.56	27,699,512	-0.20(-1.89%)
Aug 21, 2009	10.64	10.77	10.44	10.76	20,399,586	+0.22(+2.08%)
Aug 20, 2009	10.43	10.58	10.39	10.55	13,993,884	+0.13(+1.20%)
Aug 19, 2009	10.32	10.49	10.29	10.42	25,108,934	-0.05(-0.52%)
Aug 18, 2009	10.33	10.50	10.32	10.47	19,290,936	+0.20(+1.90%)
Aug 17, 2009	10.44	10.47	10.19	10.28	23,903,992	-0.34(-3.17%)
Aug 14, 2009	10.95	10.95	10.50	10.62	30,889,048	-0.33(-3.01%)
Aug 13, 2009	10.80	10.95	10.62	10.95	29,679,480	+0.24(+2.27%)
Aug 12, 2009	10.51	10.89	10.47	10.70	47,101,608	+0.34(+3.33%)
Aug 11, 2009	10.59	10.61	10.31	10.36	35,993,000	-0.24(-2.29%)
Aug 10, 2009	10.63	10.70	10.43	10.60	22,827,850	+0.01(+0.07%)
Aug 07, 2009	10.75	10.80	10.50	10.59	21,348,814	+0.09(+0.82%)
Aug 06, 2009	10.81	10.88	10.47	10.51	24,248,362	-0.25(-2.33%)
Aug 05, 2009	10.90	10.99	10.67	10.76	15,704,420	-0.16(-1.51%)
Aug 04, 2009	10.86	10.98	10.76	10.92	16,992,000	-0.05(-0.50%)
Aug 03, 2009	10.95	11.07	10.81	10.98	19,708,114	+0.16(+1.52%)
Jul 31, 2009	10.69	11.02	10.67	10.81	27,717,010	+0.13(+1.25%)
Jul 30, 2009	10.84	11.12	10.62	10.68	31,071,976	+0.02(+0.15%)
Jul 29, 2009	10.38	10.74	10.35	10.66	27,216,192	+0.18(+1.72%)
Jul 28, 2009	10.33	10.59	10.26	10.48	19,726,790	+0.05(+0.53%)
Jul 27, 2009	10.33	10.44	10.13	10.43	22,145,356	+0.09(+0.91%)
Jul 24, 2009	10.35	10.39	10.11	10.33	27,663,628	-0.24(-2.22%)
Jul 23, 2009	10.40	10.58	10.22	10.57	29,875,478	+0.19(+1.81%)
Jul 22, 2009	9.997	10.46	9.911	10.38	28,976,334	+0.33(+3.27%)
Jul 21, 2009	10.03	10.06	9.668	10.05	32,135,262	+0.03(+0.31%)
Jul 20, 2009	9.981	10.08	9.825	10.02	20,765,414	+0.09(+0.95%)
Jul 17, 2009	9.974	9.989	9.629	9.927	29,066,032	-0.05(-0.55%)
Jul 16, 2009	9.535	9.997	9.488	9.981	37,001,684	+0.34(+3.49%)
Jul 15, 2009	9.300	9.668	9.268	9.645	47,878,408	+0.52(+5.76%)
Jul 14, 2009	8.963	9.159	8.947	9.120	25,525,372	+0.17(+1.93%)
Jul 13, 2009	8.779	8.963	8.477	8.947	31,096,526	+0.33(+3.82%)
Jul 10, 2009	8.532	8.712	8.454	8.618	21,337,258	+0.04(+0.46%)
Jul 09, 2009	8.485	8.642	8.455	8.579	26,000,350	+0.18(+2.15%)
Jul 08, 2009	8.540	8.571	8.258	8.399	23,586,758	-0.16(-1.92%)
Jul 07, 2009	8.814	8.986	8.540	8.563	28,002,764	-0.25(-2.84%)
Jul 06, 2009	8.673	8.939	8.509	8.814	34,477,208	+0.09(+1.08%)
Jul 02, 2009	8.579	8.861	8.563	8.720	37,316,108	+0.00(+0.00%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

Statesman Examiner