Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.56	18.79	18.44	18.77	718,322	+0.25(+1.33%)
Jun 29, 2009	18.42	18.73	18.24	18.53	453,140	+0.17(+0.92%)
Jun 26, 2009	18.40	18.43	18.12	18.36	632,233	-0.17(-0.91%)
Jun 25, 2009	18.26	18.61	18.08	18.53	473,895	+0.11(+0.58%)
Jun 24, 2009	18.36	18.71	18.21	18.42	547,507	+0.22(+1.22%)
Jun 23, 2009	18.54	18.58	18.07	18.20	692,856	-0.15(-0.80%)
Jun 22, 2009	18.71	18.72	18.34	18.34	647,431	-0.45(-2.37%)
Jun 19, 2009	18.76	19.00	18.63	18.79	770,053	+0.30(+1.62%)
Jun 18, 2009	18.70	18.89	17.83	18.49	1,275,077	-0.26(-1.39%)
Jun 17, 2009	18.76	19.03	18.56	18.75	603,052	+0.08(+0.45%)
Jun 16, 2009	19.33	19.47	18.59	18.66	1,162,671	-0.39(-2.06%)
Jun 15, 2009	19.42	19.49	18.89	19.06	585,140	-0.50(-2.55%)
Jun 12, 2009	19.57	19.57	19.16	19.56	453,171	-0.07(-0.35%)
Jun 11, 2009	19.41	20.04	19.30	19.62	504,535	+0.29(+1.51%)
Jun 10, 2009	19.65	19.67	19.06	19.33	788,257	-0.21(-1.06%)
Jun 09, 2009	19.85	20.05	19.51	19.54	661,984	-0.18(-0.90%)
Jun 08, 2009	19.66	19.87	19.46	19.72	418,919	-0.25(-1.23%)
Jun 05, 2009	20.44	20.44	19.82	19.96	601,424	-0.28(-1.40%)
Jun 04, 2009	20.24	20.44	20.03	20.25	652,847	+0.08(+0.42%)
Jun 03, 2009	20.51	20.62	19.77	20.16	731,981	-0.49(-2.38%)
Jun 02, 2009	20.45	20.86	20.27	20.65	831,035	+0.15(+0.75%)
Jun 01, 2009	19.75	20.55	19.75	20.50	982,441	+0.82(+4.18%)
May 29, 2009	19.18	19.68	18.97	19.68	773,083	+0.53(+2.77%)
May 28, 2009	19.15	19.36	18.51	19.15	730,785	+0.13(+0.69%)
May 27, 2009	19.64	19.91	18.97	19.02	1,009,462	-0.66(-3.36%)
May 26, 2009	19.55	19.85	18.98	19.68	1,723,482	+0.08(+0.39%)
May 22, 2009	20.01	20.28	19.56	19.60	633,431	-0.38(-1.88%)
May 21, 2009	20.62	20.79	19.73	19.98	937,477	-0.72(-3.49%)
May 20, 2009	21.13	21.36	20.67	20.70	617,358	-0.28(-1.35%)
May 19, 2009	21.34	21.48	20.79	20.98	765,637	-0.28(-1.30%)
May 18, 2009	20.95	21.31	20.85	21.26	847,549	+0.41(+1.99%)
May 15, 2009	20.69	20.92	20.59	20.85	858,236	+0.18(+0.85%)
May 14, 2009	20.35	20.97	20.18	20.67	975,329	+0.46(+2.28%)
May 13, 2009	20.97	21.16	20.01	20.21	1,391,658	-0.98(-4.64%)
May 12, 2009	21.77	21.94	20.78	21.19	984,451	-0.48(-2.23%)
May 11, 2009	22.34	22.43	21.56	21.68	996,381	-0.88(-3.88%)
May 08, 2009	22.45	22.85	22.06	22.55	1,092,377	+0.16(+0.72%)
May 07, 2009	21.15	22.50	20.97	22.39	1,564,641	+1.71(+8.24%)
May 06, 2009	20.89	21.03	20.35	20.68	567,832	-0.05(-0.26%)
May 05, 2009	20.74	20.79	20.32	20.74	726,755	+0.02(+0.11%)
May 04, 2009	20.57	20.93	20.48	20.71	701,883	-0.02(-0.11%)
May 01, 2009	20.27	20.82	20.18	20.74	823,718	+0.52(+2.58%)
Apr 30, 2009	20.58	20.92	20.22	20.22	916,328	-0.17(-0.83%)
Apr 29, 2009	20.34	20.66	20.05	20.38	847,154	+0.22(+1.10%)
Apr 28, 2009	19.95	20.38	19.75	20.16	785,118	+0.14(+0.69%)
Apr 27, 2009	20.24	20.55	19.89	20.02	754,966	-0.52(-2.54%)
Apr 24, 2009	19.86	20.58	19.86	20.55	630,287	+0.66(+3.32%)
Apr 23, 2009	20.06	20.18	19.59	19.89	595,998	-0.21(-1.03%)
Apr 22, 2009	19.80	20.54	19.80	20.09	498,107	-0.34(-1.65%)
Apr 21, 2009	19.82	20.44	19.68	20.43	779,826	+0.48(+2.43%)
Apr 20, 2009	20.39	20.74	19.63	19.95	563,438	-0.71(-3.42%)
Apr 17, 2009	20.77	20.95	20.35	20.65	548,537	-0.07(-0.33%)
Apr 16, 2009	20.11	20.82	20.03	20.72	833,107	+0.87(+4.37%)
Apr 15, 2009	19.62	19.93	19.17	19.85	1,098,936	+0.02(+0.12%)
Apr 14, 2009	20.42	20.55	19.61	19.83	648,715	-0.63(-3.08%)
Apr 13, 2009	20.89	20.96	20.05	20.46	621,702	-0.71(-3.34%)
Apr 09, 2009	20.58	21.27	20.55	21.17	1,024,821	+0.83(+4.08%)
Apr 08, 2009	19.95	20.53	19.59	20.34	1,313,821	+0.55(+2.79%)
Apr 07, 2009	20.26	20.28	19.66	19.79	755,331	-0.68(-3.30%)
Apr 06, 2009	20.55	20.67	20.16	20.46	688,629	-0.27(-1.30%)
Apr 03, 2009	20.63	20.73	20.35	20.73	727,342	+0.10(+0.48%)
Apr 02, 2009	20.60	20.79	20.32	20.63	1,182,327	+0.35(+1.70%)
Apr 01, 2009	19.33	20.32	19.09	20.28	1,354,117	+0.45(+2.29%)
Mar 31, 2009	20.32	20.71	19.52	19.83	1,937,414	-0.71(-3.48%)
Mar 30, 2009	17.00	20.62	17.00	20.55	4,637,847	+2.86(+16.20%)
Mar 26, 2009	17.69	17.73	17.32	17.68	838,505	+0.16(+0.92%)
Mar 25, 2009	17.44	17.67	16.95	17.52	621,457	+0.15(+0.88%)
Mar 24, 2009	17.94	18.05	17.26	17.37	802,749	-0.85(-4.68%)
Mar 23, 2009	17.70	18.26	17.57	18.22	844,547	+0.56(+3.18%)
Mar 20, 2009	18.50	18.73	17.64	17.66	719,777	-0.67(-3.65%)
Mar 19, 2009	18.67	18.82	18.12	18.33	774,987	-0.22(-1.20%)
Mar 18, 2009	18.03	18.64	17.92	18.55	1,655,188	+0.75(+4.23%)
Mar 17, 2009	17.15	17.88	17.01	17.80	1,252,666	+0.81(+4.79%)
Mar 16, 2009	17.55	17.66	16.91	16.98	724,981	-0.45(-2.60%)
Mar 13, 2009	18.30	18.38	16.97	17.44	1,228,629	-0.82(-4.50%)
Mar 12, 2009	16.97	18.33	16.97	18.26	1,391,826	+1.28(+7.51%)
Mar 11, 2009	17.17	17.47	16.40	16.98	1,662,901	-0.11(-0.63%)
Mar 10, 2009	16.51	17.32	16.38	17.09	1,481,278	+0.85(+5.25%)
Mar 09, 2009	16.15	16.64	15.69	16.24	1,335,041	-0.15(-0.89%)
Mar 06, 2009	17.49	17.65	15.81	16.38	1,901,024	-0.91(-5.24%)
Mar 05, 2009	17.97	18.23	17.17	17.29	1,814,585	-1.01(-5.50%)
Mar 04, 2009	17.91	18.66	17.86	18.30	2,168,776	-3.69(-16.77%)
Mar 02, 2009	22.40	22.67	21.82	21.98	1,330,256	-0.58(-2.59%)
Feb 27, 2009	22.24	23.12	22.12	22.57	1,025,285	+0.10(+0.44%)
Feb 26, 2009	23.39	23.60	22.47	22.47	701,113	-0.56(-2.43%)
Feb 25, 2009	23.10	23.46	22.54	23.03	1,048,258	-0.29(-1.25%)
Feb 24, 2009	22.35	23.40	22.30	23.32	955,273	+1.30(+5.89%)
Feb 23, 2009	22.72	22.90	21.97	22.02	812,834	-0.49(-2.18%)
Feb 20, 2009	22.27	22.93	21.71	22.51	1,691,451	+0.03(+0.14%)
Feb 19, 2009	24.55	24.70	22.32	22.48	2,507,416	-1.69(-6.99%)
Feb 18, 2009	24.93	24.93	24.16	24.17	1,024,063	-0.38(-1.56%)
Feb 17, 2009	24.99	24.99	24.19	24.56	993,842	-0.88(-3.44%)
Feb 13, 2009	25.25	25.80	24.99	25.43	593,661	+0.25(+1.01%)
Feb 12, 2009	24.52	25.25	24.20	25.18	706,844	+0.68(+2.76%)
Feb 11, 2009	24.41	24.97	24.13	24.50	473,582	+0.09(+0.38%)
Feb 10, 2009	25.35	25.46	24.25	24.41	869,891	-0.94(-3.73%)
Feb 09, 2009	25.62	25.62	24.98	25.35	572,070	-0.26(-1.02%)
Feb 06, 2009	25.35	25.79	24.92	25.62	1,045,458	+0.35(+1.37%)
Feb 05, 2009	24.89	25.81	24.13	25.27	1,365,158	+0.29(+1.17%)
Feb 04, 2009	25.29	25.72	24.85	24.98	1,606,344	-0.58(-2.25%)
Feb 03, 2009	25.35	25.87	25.21	25.55	1,277,523	-0.05(-0.18%)
Feb 02, 2009	24.63	25.88	23.99	25.60	1,452,180	+0.77(+3.09%)
Jan 30, 2009	25.42	25.59	24.77	24.83	936,426	-0.51(-2.00%)
Jan 29, 2009	24.55	25.44	24.55	25.34	1,314,010	+0.35(+1.38%)
Jan 28, 2009	24.69	25.00	24.58	24.99	1,032,497	+0.58(+2.39%)
Jan 27, 2009	24.60	24.91	24.10	24.41	855,482	-0.15(-0.59%)
Jan 26, 2009	23.95	25.14	23.88	24.56	1,682,121	+0.61(+2.57%)
Jan 23, 2009	23.33	23.96	23.12	23.94	1,074,752	+0.15(+0.61%)
Jan 22, 2009	23.09	24.06	22.75	23.80	1,373,459	+0.31(+1.31%)
Jan 21, 2009	21.42	23.54	21.42	23.49	2,909,324	+2.28(+10.76%)
Jan 20, 2009	20.53	21.61	20.45	21.21	1,906,092	+0.68(+3.29%)
Jan 16, 2009	20.98	21.05	19.92	20.53	804,922	-0.16(-0.78%)
Jan 15, 2009	20.64	21.32	19.53	20.69	1,381,372	+0.05(+0.22%)
Jan 14, 2009	20.56	20.82	20.46	20.65	766,694	-0.16(-0.78%)
Jan 13, 2009	20.71	20.94	20.66	20.81	545,449	+0.12(+0.59%)
Jan 12, 2009	21.02	21.11	20.42	20.68	384,091	-0.31(-1.46%)
Jan 09, 2009	21.56	21.74	20.91	20.99	832,384	-0.45(-2.08%)
Jan 08, 2009	21.04	21.44	20.83	21.44	999,160	+0.47(+2.23%)
Jan 07, 2009	20.49	21.07	19.72	20.97	1,281,448	+0.22(+1.07%)
Jan 06, 2009	21.77	21.84	20.64	20.75	976,986	-0.84(-3.91%)
Jan 05, 2009	21.34	21.63	21.14	21.59	868,155	+0.25(+1.15%)
Jan 02, 2009	21.15	21.44	20.80	21.34	435,519	+0.22(+1.05%)
Dec 31, 2008	20.81	21.35	20.81	21.12	922,571	+0.36(+1.74%)
Dec 30, 2008	19.75	20.78	19.71	20.76	792,602	+1.08(+5.46%)
Dec 29, 2008	19.83	19.96	19.41	19.69	513,340	-0.07(-0.35%)
Dec 26, 2008	19.78	19.82	19.46	19.75	216,499	+0.06(+0.31%)
Dec 24, 2008	19.57	19.73	19.36	19.69	249,446	+0.05(+0.27%)
Dec 23, 2008	20.25	20.32	19.52	19.64	963,104	-0.51(-2.55%)
Dec 22, 2008	20.02	20.34	19.56	20.15	1,000,131	+0.25(+1.23%)
Dec 19, 2008	19.66	20.20	19.24	19.91	1,568,280	+0.65(+3.39%)
Dec 18, 2008	19.41	19.86	18.96	19.26	1,137,055	-0.34(-1.73%)
Dec 17, 2008	18.90	19.94	18.83	19.59	1,101,496	+0.43(+2.24%)
Dec 16, 2008	18.55	19.19	18.30	19.16	879,063	+0.83(+4.52%)
Dec 15, 2008	18.80	19.13	18.16	18.33	1,125,658	-0.43(-2.29%)
Dec 12, 2008	17.95	18.86	17.95	18.76	717,882	+0.51(+2.78%)
Dec 11, 2008	18.70	19.05	18.06	18.26	702,267	-0.64(-3.37%)
Dec 10, 2008	18.93	19.26	18.58	18.89	768,944	+0.15(+0.78%)
Dec 09, 2008	18.73	19.27	18.63	18.75	889,989	-0.05(-0.29%)
Dec 08, 2008	18.89	19.12	18.51	18.80	993,079	+0.22(+1.16%)
Dec 05, 2008	17.73	18.60	17.49	18.59	1,231,547	+0.71(+4.00%)
Dec 04, 2008	18.13	18.91	17.52	17.87	1,105,205	-0.56(-3.04%)
Dec 03, 2008	17.89	19.49	17.68	18.43	1,852,780	-1.00(-5.14%)
Dec 02, 2008	18.96	19.46	18.48	19.43	1,092,688	+0.99(+5.37%)
Dec 01, 2008	20.28	20.37	18.43	18.44	959,352	-1.93(-9.46%)
Nov 28, 2008	19.56	20.38	19.56	20.37	277,614	+0.64(+3.23%)
Nov 26, 2008	19.31	19.82	18.55	19.73	1,374,577	+0.10(+0.51%)
Nov 25, 2008	21.58	22.26	19.02	19.63	2,686,746	-0.09(-0.47%)
Nov 24, 2008	16.00	19.81	15.78	19.72	3,043,982	+3.78(+23.70%)
Nov 21, 2008	15.81	16.23	14.90	15.95	1,432,767	+0.41(+2.67%)
Nov 20, 2008	15.37	16.98	15.18	15.53	935,573	-0.06(-0.39%)
Nov 19, 2008	16.24	16.48	15.52	15.59	979,473	-0.69(-4.25%)
Nov 18, 2008	16.48	17.00	15.82	16.28	1,029,051	-0.06(-0.38%)
Nov 17, 2008	17.06	17.54	16.24	16.34	1,020,383	-0.81(-4.70%)
Nov 14, 2008	17.33	17.67	16.95	17.15	974,438	-0.32(-1.85%)
Nov 13, 2008	16.18	17.54	15.40	17.47	920,176	+1.26(+7.77%)
Nov 12, 2008	16.60	16.74	16.08	16.21	931,549	-0.55(-3.25%)
Nov 11, 2008	17.18	17.25	16.72	16.76	590,358	-0.52(-3.02%)
Nov 10, 2008	18.11	18.40	17.20	17.28	1,025,790	-0.65(-3.60%)
Nov 07, 2008	17.28	17.95	17.17	17.93	882,042	+0.79(+4.62%)
Nov 06, 2008	16.79	17.34	16.51	17.14	738,815	+0.26(+1.55%)
Nov 05, 2008	17.25	17.35	16.87	16.87	697,425	-0.48(-2.74%)
Nov 04, 2008	16.74	17.40	16.70	17.35	738,599	+0.71(+4.25%)
Nov 03, 2008	16.67	17.35	16.48	16.64	790,150	-0.08(-0.51%)
Oct 31, 2008	16.64	17.26	16.14	16.73	1,177,158	+1.04(+6.66%)
Oct 30, 2008	15.09	15.68	14.61	15.68	735,596	+1.08(+7.42%)
Oct 29, 2008	14.19	15.05	14.03	14.60	694,100	+0.50(+3.54%)
Oct 28, 2008	13.23	14.16	12.44	14.10	1,194,703	+1.19(+9.22%)
Oct 27, 2008	13.37	13.64	12.87	12.91	791,397	-0.61(-4.49%)
Oct 24, 2008	13.08	14.44	13.06	13.52	901,049	-0.52(-3.72%)
Oct 23, 2008	15.24	15.25	13.69	14.04	893,855	-0.46(-3.18%)
Oct 22, 2008	15.09	15.34	14.32	14.50	486,815	-0.81(-5.27%)
Oct 21, 2008	15.44	15.70	15.24	15.31	599,973	-0.42(-2.69%)
Oct 20, 2008	15.00	15.73	14.95	15.73	564,818	+0.94(+6.33%)
Oct 17, 2008	14.22	15.55	14.04	14.79	776,551	+0.28(+1.90%)
Oct 16, 2008	14.03	14.52	13.36	14.52	1,052,989	+0.50(+3.56%)
Oct 15, 2008	15.01	15.73	13.95	14.02	716,750	-1.18(-7.78%)
Oct 14, 2008	16.50	16.51	15.05	15.20	835,750	-0.72(-4.53%)
Oct 13, 2008	14.85	16.08	14.79	15.92	898,061	+1.69(+11.87%)
Oct 10, 2008	13.58	14.59	12.67	14.23	1,593,285	+0.08(+0.60%)
Oct 09, 2008	15.05	15.71	13.86	14.15	846,367	-0.96(-6.35%)
Oct 08, 2008	15.31	15.74	13.69	15.11	1,291,248	-0.41(-2.67%)
Oct 07, 2008	16.95	17.47	15.45	15.52	1,017,943	-1.27(-7.59%)
Oct 06, 2008	17.09	17.53	15.45	16.80	1,270,194	-0.71(-4.04%)
Oct 03, 2008	17.93	18.05	17.48	17.50	930,803	-0.04(-0.22%)
Oct 02, 2008	18.01	18.14	17.54	17.54	838,627	-0.56(-3.10%)
Oct 01, 2008	18.33	18.68	18.00	18.10	685,964	-0.37(-2.00%)
Sep 30, 2008	18.51	18.91	18.28	18.47	791,198	-0.04(-0.21%)
Sep 29, 2008	19.30	19.46	18.16	18.51	960,219	-1.07(-5.45%)
Sep 26, 2008	19.01	19.59	18.61	19.58	687,043	+0.21(+1.07%)
Sep 25, 2008	18.89	19.43	18.83	19.37	611,678	+0.58(+3.07%)
Sep 24, 2008	18.66	19.14	18.66	18.79	771,416	+0.27(+1.45%)
Sep 23, 2008	18.98	19.50	18.46	18.53	744,871	-0.35(-1.83%)
Sep 22, 2008	19.33	19.50	18.80	18.87	562,832	-0.55(-2.81%)
Sep 19, 2008	19.35	19.70	18.44	19.42	1,707,080	+0.60(+3.18%)
Sep 18, 2008	17.21	19.04	16.71	18.82	1,410,807	+1.61(+9.33%)
Sep 17, 2008	17.60	18.05	16.77	17.21	1,012,553	-0.66(-3.70%)
Sep 16, 2008	16.74	17.87	16.21	17.87	1,165,481	+0.98(+5.82%)
Sep 15, 2008	17.25	17.87	15.78	16.89	1,444,192	-1.25(-6.90%)
Sep 12, 2008	17.30	18.24	17.30	18.14	1,201,821	+0.66(+3.78%)
Sep 11, 2008	19.85	19.86	16.54	17.48	2,578,756	-2.54(-12.70%)
Sep 10, 2008	19.96	20.07	19.67	20.02	872,034	+0.42(+2.15%)
Sep 09, 2008	19.95	20.28	19.49	19.60	1,128,732	-0.38(-1.92%)
Sep 08, 2008	20.17	20.35	19.83	19.99	653,839	+0.08(+0.42%)
Sep 05, 2008	20.18	20.31	19.24	19.90	1,044,539	-0.41(-2.00%)
Sep 04, 2008	20.75	20.91	20.25	20.31	571,752	-0.54(-2.58%)
Sep 03, 2008	20.74	21.10	20.71	20.85	1,037,367	+0.05(+0.26%)
Sep 02, 2008	20.67	20.95	20.47	20.79	638,885	+0.41(+2.00%)
Aug 29, 2008	20.55	20.73	20.10	20.38	579,840	-0.24(-1.15%)
Aug 28, 2008	20.74	20.93	20.54	20.62	544,878	-0.05(-0.22%)
Aug 27, 2008	19.87	20.72	19.77	20.67	761,698	+0.78(+3.90%)
Aug 26, 2008	19.63	19.96	19.63	19.89	448,353	+0.23(+1.17%)
Aug 25, 2008	19.89	20.11	19.57	19.66	474,893	-0.37(-1.84%)
Aug 22, 2008	19.96	20.09	19.73	20.03	383,968	+0.21(+1.05%)
Aug 21, 2008	19.71	19.96	19.62	19.82	389,541	-0.05(-0.27%)
Aug 20, 2008	19.79	20.10	19.64	19.88	484,295	+0.21(+1.05%)
Aug 19, 2008	19.80	20.20	19.59	19.67	521,090	-0.34(-1.69%)
Aug 18, 2008	20.05	20.35	19.85	20.01	579,839	-0.05(-0.23%)
Aug 15, 2008	20.02	20.10	19.46	20.05	882,193	+0.20(+1.01%)
Aug 14, 2008	20.38	20.38	19.46	19.85	994,933	+0.18(+0.90%)
Aug 13, 2008	20.07	20.18	19.30	19.68	756,057	-0.43(-2.14%)
Aug 12, 2008	20.30	20.39	19.97	20.11	1,181,698	-0.21(-1.02%)
Aug 11, 2008	19.39	20.51	19.26	20.32	913,546	+0.92(+4.75%)
Aug 08, 2008	19.09	19.52	18.93	19.39	880,731	+0.28(+1.45%)
Aug 07, 2008	19.25	19.39	18.79	19.12	757,720	-0.09(-0.48%)
Aug 06, 2008	18.80	19.36	18.43	19.21	1,095,154	+0.29(+1.54%)
Aug 05, 2008	18.77	18.96	18.58	18.92	706,930	+0.31(+1.65%)
Aug 04, 2008	19.42	19.42	18.45	18.61	763,085	-0.38(-1.98%)
Aug 01, 2008	19.97	20.02	18.57	18.99	1,707,133	+1.16(+6.51%)
Jul 31, 2008	15.81	21.51	15.81	17.83	3,601,163	+1.85(+11.59%)
Jul 30, 2008	16.19	16.32	15.62	15.98	589,053	+0.05(+0.34%)
Jul 29, 2008	15.92	16.03	15.44	15.92	700,280	+0.51(+3.34%)
Jul 28, 2008	15.48	15.55	15.26	15.41	784,591	-0.05(-0.35%)
Jul 25, 2008	15.41	15.64	15.23	15.46	620,872	+0.14(+0.90%)
Jul 24, 2008	16.31	16.31	14.98	15.32	1,489,927	+0.49(+3.31%)
Jul 23, 2008	14.59	14.85	14.46	14.83	1,044,873	+0.25(+1.69%)
Jul 22, 2008	14.29	14.61	14.16	14.59	791,544	+0.06(+0.42%)
Jul 21, 2008	14.22	14.55	14.21	14.52	780,424	+0.38(+2.72%)
Jul 18, 2008	14.49	14.67	14.06	14.14	752,892	-0.35(-2.44%)
Jul 17, 2008	14.51	14.67	14.21	14.49	789,832	+0.09(+0.64%)
Jul 16, 2008	14.16	14.58	13.90	14.40	1,182,368	+0.28(+1.96%)
Jul 15, 2008	13.93	14.41	13.86	14.12	1,250,175	+0.13(+0.93%)
Jul 14, 2008	14.59	14.68	13.87	13.99	1,003,388	-0.28(-1.94%)
Jul 11, 2008	14.02	14.46	13.86	14.27	1,153,354	-0.04(-0.27%)
Jul 10, 2008	14.76	14.87	13.83	14.31	2,221,243	-0.61(-4.12%)
Jul 09, 2008	14.76	15.67	14.76	14.92	2,437,452	-0.08(-0.56%)
Jul 08, 2008	19.47	19.72	13.89	15.01	6,383,851	-4.39(-22.64%)
Jul 07, 2008	19.83	19.85	19.01	19.40	940,904	+0.34(+1.77%)
Jul 04, 2008	19.79	20.05	18.99	19.06	590,957	+0.00(+0.00%)
Jul 03, 2008	19.79	20.05	18.99	19.06	590,957	-0.64(-3.24%)
Jul 02, 2008	19.58	20.01	19.40	19.70	1,178,340	+0.98(+5.25%)

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.

Interdigital Inc (NQ: IDCC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Interdigital Inc (NQ: IDCC )

Historical Prices

Sections

Services