Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	8.717	8.947	8.700	8.717	8,141,942	-0.05(-0.59%)
Jun 29, 2010	8.862	8.941	8.693	8.770	6,743,233	-0.31(-3.37%)
Jun 25, 2010	9.053	9.117	8.938	9.075	8,071,995	+0.04(+0.44%)
Jun 24, 2010	9.218	9.261	9.008	9.035	4,632,320	-0.24(-2.55%)
Jun 23, 2010	9.167	9.311	9.089	9.272	4,598,380	+0.10(+1.06%)
Jun 22, 2010	9.529	9.572	9.143	9.174	7,650,643	-0.33(-3.47%)
Jun 21, 2010	9.575	9.701	9.424	9.504	8,031,854	+0.01(+0.09%)
Jun 18, 2010	9.430	9.549	9.362	9.496	8,809,849	+0.08(+0.87%)
Jun 17, 2010	9.318	9.424	9.218	9.414	7,758,998	+0.09(+0.97%)
Jun 16, 2010	9.244	9.334	9.204	9.324	4,696,480	+0.04(+0.41%)
Jun 15, 2010	9.129	9.291	9.008	9.285	4,693,262	+0.25(+2.81%)
Jun 14, 2010	9.101	9.218	9.006	9.032	5,011,907	+0.05(+0.56%)
Jun 11, 2010	8.783	8.999	8.783	8.981	4,425,760	+0.04(+0.41%)
Jun 10, 2010	8.681	8.950	8.618	8.945	4,963,216	+0.41(+4.76%)
Jun 09, 2010	8.551	8.775	8.483	8.539	5,649,674	+0.02(+0.27%)
Jun 08, 2010	8.452	8.535	8.294	8.516	6,585,457	+0.12(+1.45%)
Jun 07, 2010	8.683	8.683	8.386	8.394	4,921,550	-0.19(-2.19%)
Jun 04, 2010	8.787	8.903	8.551	8.582	8,486,933	-0.44(-4.93%)
Jun 03, 2010	9.065	9.183	8.895	9.027	8,586,311	+0.03(+0.35%)
Jun 02, 2010	8.646	8.995	8.568	8.995	9,245,917	+0.37(+4.27%)
Jun 01, 2010	8.721	8.884	8.627	8.627	5,695,779	-0.13(-1.53%)
May 28, 2010	8.921	8.971	8.634	8.761	5,860,931	-0.16(-1.79%)
May 27, 2010	8.757	8.933	8.712	8.921	4,475,654	+0.34(+3.93%)
May 26, 2010	8.497	8.825	8.497	8.584	5,170,512	-0.04(-0.46%)
May 25, 2010	8.412	8.627	8.344	8.624	6,557,268	+0.01(+0.16%)
May 24, 2010	8.622	8.775	8.587	8.610	5,040,941	-0.14(-1.55%)
May 21, 2010	8.577	8.806	8.405	8.745	9,683,083	+0.20(+2.32%)
May 20, 2010	8.573	9.051	8.526	8.547	15,997,337	-0.53(-5.84%)
May 19, 2010	9.080	9.273	8.910	9.077	5,688,582	-0.05(-0.59%)
May 18, 2010	9.377	9.460	9.093	9.131	5,499,382	-0.19(-2.01%)
May 17, 2010	9.351	9.431	9.113	9.318	5,399,813	-0.00(-0.02%)
May 14, 2010	9.494	9.529	9.212	9.320	5,466,806	-0.23(-2.40%)
May 13, 2010	9.541	9.676	9.442	9.549	8,632,308	-0.08(-0.85%)
May 12, 2010	9.447	9.648	9.379	9.631	9,333,199	+0.21(+2.21%)
May 11, 2010	9.398	9.482	9.179	9.423	9,964,719	+0.13(+1.44%)
May 10, 2010	9.173	9.319	8.950	9.289	7,110,263	+0.57(+6.49%)
May 07, 2010	8.865	8.961	8.575	8.723	9,821,239	-0.20(-2.20%)
May 06, 2010	9.223	9.320	8.337	8.919	11,580,955	-0.34(-3.68%)
May 05, 2010	9.315	9.431	9.221	9.259	9,552,471	-0.14(-1.44%)
May 04, 2010	9.650	9.676	9.341	9.395	9,079,872	-0.42(-4.23%)
May 03, 2010	9.452	9.833	9.452	9.810	7,779,115	+0.31(+3.27%)
Apr 30, 2010	9.761	9.812	9.452	9.499	6,401,098	-0.23(-2.41%)
Apr 29, 2010	9.603	9.758	9.489	9.734	6,633,715	+0.26(+2.73%)
Apr 28, 2010	9.503	9.575	9.407	9.475	6,180,134	+0.05(+0.50%)
Apr 27, 2010	9.720	9.763	9.400	9.428	8,494,981	-0.32(-3.24%)
Apr 26, 2010	9.758	9.839	9.706	9.744	5,693,706	-0.02(-0.18%)
Apr 23, 2010	9.673	9.807	9.589	9.761	5,801,785	+0.09(+0.88%)
Apr 22, 2010	9.374	9.703	9.374	9.676	10,244,674	+0.23(+2.45%)
Apr 21, 2010	9.414	9.466	9.277	9.445	8,809,446	+0.02(+0.22%)
Apr 20, 2010	9.539	9.553	9.353	9.424	12,225,257	-0.11(-1.11%)
Apr 19, 2010	9.416	9.539	9.318	9.530	7,709,991	+0.10(+1.01%)
Apr 16, 2010	9.525	9.591	9.379	9.435	10,095,050	-0.12(-1.24%)
Apr 15, 2010	9.259	9.582	9.228	9.553	16,627,015	+0.27(+2.94%)
Apr 14, 2010	9.204	9.280	9.115	9.280	8,521,765	+0.07(+0.81%)
Apr 13, 2010	9.414	9.544	9.141	9.206	18,751,200	+0.19(+2.12%)
Apr 12, 2010	8.895	9.040	8.858	9.014	11,075,735	+0.13(+1.47%)
Apr 09, 2010	8.874	8.888	8.808	8.884	5,521,761	+0.06(+0.67%)
Apr 08, 2010	8.941	8.990	8.077	8.825	10,953,914	-0.16(-1.76%)
Apr 07, 2010	8.669	9.143	8.669	8.983	19,690,908	+0.28(+3.27%)
Apr 06, 2010	8.622	8.703	8.611	8.698	6,903,641	+0.07(+0.76%)
Apr 05, 2010	8.490	8.644	8.460	8.632	4,901,163	+0.19(+2.31%)
Apr 01, 2010	8.370	8.438	8.438	8.438	8,951,643	+0.10(+1.23%)
Mar 31, 2010	8.407	8.433	8.324	8.335	5,258,906	-0.09(-1.05%)
Mar 30, 2010	8.457	8.537	8.393	8.424	4,381,434	+0.01(+0.14%)
Mar 29, 2010	8.424	8.474	8.394	8.412	5,668,178	+0.03(+0.31%)
Mar 26, 2010	8.349	8.460	8.346	8.386	4,322,110	+0.04(+0.52%)
Mar 25, 2010	8.476	8.495	8.330	8.342	6,959,574	-0.05(-0.64%)
Mar 24, 2010	8.488	8.507	8.393	8.396	6,824,194	-0.11(-1.35%)
Mar 23, 2010	8.424	8.519	8.360	8.511	6,345,280	+0.11(+1.28%)
Mar 22, 2010	8.160	8.486	8.158	8.403	10,674,495	+0.24(+2.98%)
Mar 19, 2010	8.302	8.302	8.089	8.160	13,459,499	-0.06(-0.76%)
Mar 18, 2010	8.149	8.277	8.149	8.222	4,934,757	-0.02(-0.21%)
Mar 17, 2010	8.068	8.245	8.033	8.240	6,860,195	+0.19(+2.35%)
Mar 16, 2010	7.957	8.056	7.919	8.050	6,288,166	+0.08(+1.02%)
Mar 15, 2010	7.870	7.978	7.840	7.969	5,637,468	+0.11(+1.35%)
Mar 12, 2010	7.870	7.879	7.792	7.863	4,325,823	+0.01(+0.11%)
Mar 11, 2010	7.825	7.856	7.766	7.854	5,550,174	-0.01(-0.11%)
Mar 10, 2010	7.846	7.917	7.833	7.863	5,251,128	-0.00(-0.04%)
Mar 09, 2010	7.896	7.929	7.830	7.866	6,302,589	-0.03(-0.35%)
Mar 08, 2010	7.917	7.957	7.851	7.894	5,156,090	-0.04(-0.55%)
Mar 05, 2010	7.846	7.951	7.839	7.938	8,067,798	+0.11(+1.35%)
Mar 04, 2010	7.858	7.889	7.793	7.832	6,555,190	+0.01(+0.16%)
Mar 03, 2010	7.823	7.908	7.807	7.819	6,679,971	+0.03(+0.45%)
Mar 02, 2010	7.816	7.858	7.753	7.785	6,703,184	-0.02(-0.22%)
Mar 01, 2010	7.712	7.816	7.675	7.802	9,380,859	+0.10(+1.24%)
Feb 26, 2010	7.705	7.753	7.644	7.707	7,573,131	+0.00(+0.00%)
Feb 25, 2010	7.535	7.717	7.522	7.707	6,277,354	+0.03(+0.43%)
Feb 24, 2010	7.682	7.717	7.620	7.674	3,847,272	+0.04(+0.57%)
Feb 23, 2010	7.656	7.703	7.604	7.630	6,560,815	-0.02(-0.30%)
Feb 22, 2010	7.642	7.691	7.602	7.653	4,851,913	+0.03(+0.43%)
Feb 19, 2010	7.533	7.656	7.528	7.620	4,946,911	+0.04(+0.53%)
Feb 18, 2010	7.505	7.583	7.493	7.580	4,518,495	+0.09(+1.21%)
Feb 17, 2010	7.479	7.528	7.397	7.489	4,653,254	+0.02(+0.33%)
Feb 16, 2010	7.330	7.470	7.297	7.465	6,216,596	+0.20(+2.75%)
Feb 12, 2010	7.252	7.265	7.265	7.265	12,270,222	-0.05(-0.74%)
Feb 11, 2010	7.173	7.324	7.116	7.319	5,074,611	+0.11(+1.47%)
Feb 10, 2010	7.305	7.399	7.186	7.213	6,480,913	-0.07(-0.98%)
Feb 09, 2010	7.188	7.329	7.150	7.285	7,923,403	+0.19(+2.74%)
Feb 08, 2010	7.221	7.226	7.076	7.090	9,148,504	-0.13(-1.86%)
Feb 05, 2010	7.283	7.343	7.112	7.224	11,244,600	-0.03(-0.36%)
Feb 04, 2010	7.360	7.379	7.231	7.250	9,062,505	-0.15(-2.05%)
Feb 03, 2010	7.357	7.433	7.341	7.402	6,935,574	+0.01(+0.16%)
Feb 02, 2010	7.180	7.407	7.164	7.389	11,551,980	+0.24(+3.42%)
Feb 01, 2010	7.155	7.229	7.121	7.145	8,264,326	+0.01(+0.12%)
Jan 29, 2010	7.161	7.314	7.131	7.137	8,315,765	-0.00(-0.02%)
Jan 28, 2010	7.303	7.303	7.056	7.138	8,669,876	-0.13(-1.80%)
Jan 27, 2010	7.211	7.288	7.183	7.269	6,331,591	+0.02(+0.24%)
Jan 26, 2010	7.317	7.334	7.236	7.252	6,630,397	-0.08(-1.15%)
Jan 25, 2010	7.364	7.371	7.231	7.336	6,153,414	+0.02(+0.21%)
Jan 22, 2010	7.501	7.562	7.286	7.321	6,934,818	-0.17(-2.21%)
Jan 21, 2010	7.617	7.684	7.477	7.486	9,165,819	-0.13(-1.69%)
Jan 20, 2010	7.665	7.680	7.417	7.615	11,366,892	-0.10(-1.25%)
Jan 19, 2010	7.489	7.997	7.458	7.711	27,272,548	-0.18(-2.27%)
Jan 15, 2010	7.828	7.890	7.890	7.890	19,171,404	-0.08(-0.95%)
Jan 14, 2010	7.990	8.134	7.919	7.966	7,758,030	-0.07(-0.84%)
Jan 13, 2010	7.949	8.074	7.894	8.033	7,733,148	+0.11(+1.39%)
Jan 12, 2010	7.871	7.962	7.837	7.923	7,344,837	-0.00(-0.02%)
Jan 11, 2010	8.079	8.083	7.871	7.925	11,580,576	-0.16(-1.96%)
Jan 08, 2010	8.071	8.114	7.924	8.083	9,637,199	+0.08(+1.01%)
Jan 07, 2010	7.799	8.066	7.687	8.002	18,149,230	+0.13(+1.71%)
Jan 06, 2010	7.603	7.997	7.572	7.868	30,018,912	+0.49(+6.60%)
Jan 05, 2010	7.212	7.389	7.183	7.381	8,424,130	+0.15(+2.07%)
Jan 04, 2010	7.229	7.290	7.173	7.231	9,973,664	+0.07(+0.94%)
Dec 31, 2009	7.235	7.164	7.164	7.164	10,504,051	-0.06(-0.83%)
Dec 30, 2009	7.183	7.257	7.183	7.224	4,793,042	+0.00(+0.02%)
Dec 29, 2009	7.272	7.274	7.195	7.223	6,604,358	-0.04(-0.50%)
Dec 28, 2009	7.223	7.271	7.185	7.259	5,825,732	+0.08(+1.15%)
Dec 24, 2009	6.841	7.192	6.841	7.176	1,535,880	+0.03(+0.48%)
Dec 23, 2009	7.061	7.164	7.035	7.142	5,926,209	+0.07(+1.05%)
Dec 22, 2009	7.051	7.087	7.030	7.068	3,685,415	+0.04(+0.64%)
Dec 21, 2009	6.882	7.035	6.873	7.023	5,840,954	+0.15(+2.18%)
Dec 18, 2009	6.872	6.880	6.789	6.873	7,970,518	+0.04(+0.53%)
Dec 17, 2009	6.779	6.873	6.729	6.837	6,920,560	+0.01(+0.08%)
Dec 16, 2009	6.775	6.865	6.775	6.832	7,423,054	+0.07(+0.97%)
Dec 15, 2009	6.758	6.818	6.675	6.767	4,674,291	-0.01(-0.15%)
Dec 14, 2009	6.763	6.792	6.708	6.777	4,737,273	+0.07(+0.97%)
Dec 11, 2009	6.743	6.744	6.653	6.712	3,507,017	+0.03(+0.49%)
Dec 10, 2009	6.667	6.744	6.646	6.679	5,886,005	+0.03(+0.39%)
Dec 09, 2009	6.588	6.667	6.500	6.653	5,299,919	+0.04(+0.60%)
Dec 08, 2009	6.577	6.686	6.491	6.614	5,344,691	-0.04(-0.62%)
Dec 07, 2009	6.684	6.755	6.639	6.655	6,154,454	-0.04(-0.64%)
Dec 04, 2009	6.574	6.712	6.527	6.698	11,465,312	+0.19(+2.99%)
Dec 03, 2009	6.655	6.655	6.502	6.503	7,020,544	-0.07(-1.10%)
Dec 02, 2009	6.395	6.595	6.395	6.576	10,378,400	+0.18(+2.74%)
Dec 01, 2009	6.421	6.481	6.386	6.400	5,483,222	+0.02(+0.32%)
Nov 30, 2009	6.335	6.400	6.290	6.380	6,302,296	+0.01(+0.16%)
Nov 27, 2009	6.304	6.460	6.297	6.369	2,583,245	-0.13(-1.96%)
Nov 25, 2009	6.472	6.538	6.433	6.497	3,092,284	+0.06(+0.88%)
Nov 24, 2009	6.483	6.515	6.426	6.440	4,236,430	-0.04(-0.66%)
Nov 23, 2009	6.466	6.634	6.426	6.483	5,662,265	+0.12(+1.81%)
Nov 20, 2009	6.398	6.443	6.314	6.367	4,757,279	-0.05(-0.78%)
Nov 19, 2009	6.479	6.493	6.373	6.417	10,331,965	-0.10(-1.53%)
Nov 18, 2009	6.447	6.526	6.400	6.517	11,079,036	+0.04(+0.58%)
Nov 17, 2009	6.419	6.483	6.360	6.479	5,604,206	+0.04(+0.61%)
Nov 16, 2009	6.369	6.474	6.367	6.440	4,354,484	+0.09(+1.41%)
Nov 13, 2009	6.335	6.398	6.283	6.350	4,642,916	+0.03(+0.41%)
Nov 12, 2009	6.412	6.445	6.306	6.324	5,596,261	-0.08(-1.29%)
Nov 11, 2009	6.441	6.459	6.324	6.407	6,428,436	+0.02(+0.30%)
Nov 10, 2009	6.357	6.416	6.324	6.388	6,385,355	-0.02(-0.27%)
Nov 09, 2009	6.294	6.405	6.269	6.405	5,190,409	+0.14(+2.28%)
Nov 06, 2009	6.273	6.275	6.154	6.263	7,879,485	-0.02(-0.27%)
Nov 05, 2009	6.185	6.324	6.163	6.280	7,393,928	+0.15(+2.53%)
Nov 04, 2009	6.180	6.230	6.115	6.125	7,812,079	-0.03(-0.48%)
Nov 03, 2009	6.044	6.173	6.023	6.154	8,933,808	+0.09(+1.45%)
Nov 02, 2009	5.963	6.111	5.936	6.066	11,111,765	+0.13(+2.20%)
Oct 30, 2009	6.177	6.230	5.920	5.936	16,243,045	-0.27(-4.38%)
Oct 29, 2009	6.201	6.260	6.147	6.207	9,470,856	+0.05(+0.78%)
Oct 28, 2009	6.280	6.318	6.158	6.159	8,911,692	-0.12(-1.92%)
Oct 27, 2009	6.419	6.486	6.263	6.280	6,279,047	-0.12(-1.88%)
Oct 26, 2009	6.459	6.586	6.366	6.400	7,142,783	-0.07(-1.06%)
Oct 23, 2009	6.479	6.595	6.436	6.469	9,375,249	-0.10(-1.57%)
Oct 22, 2009	6.531	6.601	6.455	6.572	8,262,588	+0.05(+0.79%)
Oct 21, 2009	6.598	6.710	6.503	6.521	9,719,072	-0.08(-1.28%)
Oct 20, 2009	6.550	6.674	6.531	6.605	11,809,978	-0.10(-1.44%)
Oct 19, 2009	6.713	6.731	6.577	6.701	12,683,037	+0.03(+0.52%)
Oct 16, 2009	6.715	6.792	6.598	6.667	11,689,145	-0.13(-1.92%)
Oct 15, 2009	6.734	6.822	6.729	6.798	12,837,784	+0.02(+0.33%)
Oct 14, 2009	6.774	6.806	6.658	6.775	12,464,028	+0.06(+0.92%)
Oct 13, 2009	6.610	6.782	6.548	6.713	7,824,454	+0.10(+1.51%)
Oct 12, 2009	6.968	7.169	6.574	6.614	23,104,064	-0.16(-2.41%)
Oct 09, 2009	6.614	6.806	6.574	6.777	13,260,719	+0.18(+2.77%)
Oct 08, 2009	6.497	6.675	6.478	6.595	11,162,983	+0.13(+2.05%)
Oct 07, 2009	6.478	6.505	6.421	6.462	4,169,861	-0.04(-0.58%)
Oct 06, 2009	6.426	6.605	6.421	6.500	6,521,369	+0.08(+1.21%)
Oct 05, 2009	6.309	6.448	6.244	6.423	7,493,999	+0.12(+1.88%)
Oct 02, 2009	6.367	6.390	6.280	6.304	9,503,492	-0.07(-1.11%)
Oct 01, 2009	6.650	6.689	6.373	6.374	9,684,634	-0.28(-4.26%)
Sep 30, 2009	6.693	6.717	6.522	6.658	7,524,962	-0.02(-0.28%)
Sep 29, 2009	6.746	6.796	6.665	6.677	4,148,826	-0.07(-1.07%)
Sep 28, 2009	6.655	6.796	6.653	6.749	5,589,292	+0.10(+1.47%)
Sep 25, 2009	6.749	6.794	6.617	6.651	5,632,657	-0.06(-0.95%)
Sep 24, 2009	6.822	6.866	6.622	6.715	7,141,598	-0.11(-1.56%)
Sep 23, 2009	6.906	6.918	6.798	6.822	7,988,362	-0.08(-1.20%)
Sep 22, 2009	6.804	6.918	6.731	6.904	9,047,363	+0.18(+2.69%)
Sep 21, 2009	6.669	6.839	6.620	6.724	7,218,268	+0.02(+0.26%)
Sep 18, 2009	6.780	6.806	6.706	6.706	10,289,680	-0.04(-0.54%)
Sep 17, 2009	6.791	6.813	6.682	6.743	7,896,649	-0.02(-0.23%)
Sep 16, 2009	6.619	6.758	6.588	6.758	6,477,486	+0.10(+1.55%)
Sep 15, 2009	6.593	6.663	6.577	6.655	8,393,342	+0.06(+0.91%)
Sep 14, 2009	6.455	6.600	6.445	6.595	5,794,322	+0.09(+1.40%)
Sep 11, 2009	6.417	6.522	6.385	6.503	9,935,331	+0.09(+1.39%)
Sep 10, 2009	6.395	6.436	6.342	6.414	9,200,094	+0.00(+0.00%)
Sep 09, 2009	6.371	6.462	6.292	6.414	10,650,446	+0.02(+0.24%)
Sep 08, 2009	6.424	6.441	6.349	6.398	7,088,682	+0.01(+0.08%)
Sep 04, 2009	6.315	6.433	6.276	6.393	8,857,004	+0.13(+2.12%)
Sep 03, 2009	6.022	6.276	6.022	6.261	12,726,943	+0.31(+5.17%)
Sep 02, 2009	5.980	6.037	5.922	5.953	8,100,697	-0.05(-0.89%)
Sep 01, 2009	6.189	6.447	5.999	6.006	14,251,332	-0.22(-3.56%)
Aug 31, 2009	6.261	6.269	6.139	6.228	5,610,669	-0.08(-1.20%)
Aug 28, 2009	6.428	6.433	6.225	6.304	4,928,586	-0.02(-0.35%)
Aug 27, 2009	6.290	6.378	6.187	6.326	5,928,023	+0.04(+0.57%)
Aug 26, 2009	6.257	6.383	6.220	6.290	6,500,026	+0.00(+0.00%)
Aug 25, 2009	6.413	6.413	6.271	6.290	9,314,952	+0.02(+0.36%)
Aug 24, 2009	6.388	6.426	6.256	6.268	4,792,595	-0.13(-1.99%)
Aug 21, 2009	6.340	6.457	6.261	6.395	7,505,549	+0.14(+2.28%)
Aug 20, 2009	6.197	6.290	6.158	6.252	4,289,816	+0.04(+0.69%)
Aug 19, 2009	6.070	6.244	6.070	6.209	4,074,394	+0.03(+0.45%)
Aug 18, 2009	6.118	6.211	6.104	6.182	4,975,928	+0.08(+1.24%)
Aug 17, 2009	6.257	6.261	6.089	6.106	7,192,467	-0.23(-3.59%)
Aug 14, 2009	6.366	6.393	6.194	6.333	8,643,238	-0.03(-0.43%)
Aug 13, 2009	6.490	6.490	6.302	6.361	6,729,015	-0.12(-1.88%)
Aug 12, 2009	6.400	6.572	6.400	6.483	5,822,244	+0.05(+0.78%)
Aug 11, 2009	6.472	6.484	6.381	6.433	5,937,747	-0.07(-1.11%)
Aug 10, 2009	6.629	6.651	6.469	6.505	6,226,573	-0.13(-1.89%)
Aug 07, 2009	6.452	6.665	6.436	6.631	8,954,035	+0.30(+4.79%)
Aug 06, 2009	6.362	6.397	6.242	6.328	9,758,805	+0.04(+0.57%)
Aug 05, 2009	6.467	6.469	6.216	6.292	15,250,089	-0.18(-2.79%)
Aug 04, 2009	6.410	6.474	6.359	6.472	10,750,947	+0.06(+0.97%)
Aug 03, 2009	6.146	6.462	6.130	6.410	16,866,506	+0.29(+4.75%)
Jul 31, 2009	6.130	6.212	6.097	6.120	6,260,285	+0.00(+0.06%)
Jul 30, 2009	6.182	6.292	6.097	6.116	6,176,425	+0.04(+0.65%)
Jul 29, 2009	6.066	6.163	6.027	6.077	7,800,583	-0.01(-0.20%)
Jul 28, 2009	6.073	6.185	5.989	6.089	8,032,070	-0.04(-0.70%)
Jul 27, 2009	6.108	6.151	5.987	6.132	7,300,792	+0.00(+0.00%)
Jul 24, 2009	6.035	6.144	6.003	6.132	6,427,535	+0.04(+0.71%)
Jul 23, 2009	5.894	6.094	5.860	6.089	10,377,045	+0.16(+2.64%)
Jul 22, 2009	5.893	5.979	5.829	5.932	8,631,043	+0.06(+0.94%)
Jul 21, 2009	5.939	5.939	5.752	5.877	12,446,794	+0.02(+0.32%)
Jul 20, 2009	5.695	5.872	5.695	5.858	8,596,326	+0.17(+2.90%)
Jul 17, 2009	5.650	5.733	5.628	5.693	8,861,840	+0.04(+0.76%)
Jul 16, 2009	5.538	5.672	5.468	5.650	10,631,457	+0.09(+1.70%)
Jul 15, 2009	5.483	5.628	5.469	5.555	12,320,347	+0.11(+2.02%)
Jul 14, 2009	5.411	5.456	5.337	5.445	12,325,479	+0.02(+0.38%)
Jul 13, 2009	5.354	5.483	5.032	5.425	34,096,152	-0.03(-0.63%)
Jul 10, 2009	5.270	5.476	5.247	5.459	22,002,348	+0.19(+3.56%)
Jul 09, 2009	5.368	5.406	5.242	5.272	14,750,467	-0.09(-1.61%)
Jul 08, 2009	5.296	5.385	5.241	5.358	13,988,539	+0.10(+1.90%)
Jul 07, 2009	5.385	5.392	5.249	5.258	14,884,970	-0.15(-2.80%)
Jul 06, 2009	5.473	5.521	5.377	5.409	13,643,165	-0.08(-1.44%)
Jul 02, 2009	5.652	5.678	5.483	5.488	12,834,901	-0.18(-3.22%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services