Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.631	7.813	7.631	7.737	967,146,176	+0.11(+1.39%)
May 27, 2010	7.548	7.647	7.503	7.631	787,743,744	+0.28(+3.79%)
May 26, 2010	7.532	7.594	7.341	7.352	1,007,602,880	-0.03(-0.45%)
May 25, 2010	7.209	7.432	7.143	7.386	1,241,337,088	-0.05(-0.62%)
May 24, 2010	7.448	7.557	7.417	7.432	893,459,584	+0.13(+1.83%)
May 21, 2010	7.012	7.364	6.968	7.298	1,451,297,536	+0.14(+1.92%)
May 20, 2010	7.133	7.344	7.114	7.161	1,518,610,048	-0.32(-4.26%)
May 19, 2010	7.515	7.618	7.375	7.480	1,215,225,216	-0.12(-1.59%)
May 18, 2010	7.740	7.787	7.537	7.601	926,100,864	-0.06(-0.73%)
May 17, 2010	7.671	7.716	7.461	7.657	903,803,520	+0.01(+0.16%)
May 14, 2010	7.685	7.725	7.515	7.645	901,871,424	-0.14(-1.76%)
May 13, 2010	7.928	7.981	7.722	7.781	710,216,256	-0.11(-1.42%)
May 12, 2010	7.808	7.925	7.792	7.894	775,192,128	+0.17(+2.17%)
May 11, 2010	7.804	7.828	7.545	7.726	1,006,817,920	+0.08(+1.00%)
May 10, 2010	7.620	7.670	7.485	7.650	1,164,838,912	+0.55(+7.69%)
May 07, 2010	7.340	7.426	6.783	7.104	1,987,405,568	-0.31(-4.22%)
May 06, 2010	7.645	7.778	6.001	7.417	1,517,054,592	-0.29(-3.80%)
May 05, 2010	7.610	7.775	7.491	7.710	1,046,204,160	-0.08(-1.04%)
May 04, 2010	7.918	7.930	7.733	7.791	857,293,888	-0.23(-2.88%)
May 03, 2010	7.946	8.068	7.918	8.022	537,887,488	+0.16(+2.01%)
Apr 30, 2010	8.111	8.149	7.861	7.864	643,247,232	-0.23(-2.81%)
Apr 29, 2010	7.922	8.132	7.891	8.091	662,156,864	+0.21(+2.69%)
Apr 28, 2010	7.929	7.951	7.723	7.879	898,507,072	-0.01(-0.17%)
Apr 27, 2010	8.050	8.067	7.846	7.892	840,644,416	-0.22(-2.77%)
Apr 26, 2010	8.189	8.206	8.077	8.117	567,632,064	-0.04(-0.49%)
Apr 23, 2010	8.071	8.198	8.042	8.157	945,019,904	+0.13(+1.64%)
Apr 22, 2010	7.778	8.034	7.716	8.026	939,916,224	+0.22(+2.80%)
Apr 21, 2010	7.795	7.838	7.702	7.807	1,164,137,856	+0.44(+5.98%)
Apr 20, 2010	7.486	7.507	7.317	7.367	865,237,888	-0.07(-1.00%)
Apr 19, 2010	7.440	7.466	7.282	7.441	671,725,248	-0.01(-0.13%)
Apr 16, 2010	7.487	7.564	7.365	7.451	889,987,904	-0.05(-0.61%)
Apr 15, 2010	7.403	7.500	7.394	7.497	445,897,216	+0.10(+1.31%)
Apr 14, 2010	7.387	7.403	7.351	7.400	478,633,536	+0.10(+1.34%)
Apr 13, 2010	7.284	7.313	7.262	7.302	362,154,112	+0.00(+0.06%)
Apr 12, 2010	7.295	7.321	7.283	7.297	394,897,312	+0.02(+0.21%)
Apr 09, 2010	7.272	7.285	7.242	7.282	396,270,592	+0.06(+0.77%)
Apr 08, 2010	7.242	7.275	7.169	7.227	679,110,144	-0.02(-0.27%)
Apr 07, 2010	7.220	7.286	7.188	7.247	744,546,944	+0.03(+0.44%)
Apr 06, 2010	7.174	7.236	7.138	7.215	529,140,544	+0.03(+0.44%)
Apr 05, 2010	7.077	7.184	7.071	7.183	808,436,224	+0.08(+1.07%)
Apr 01, 2010	7.150	7.190	7.010	7.107	711,460,352	+0.03(+0.41%)
Mar 31, 2010	7.093	7.126	7.062	7.078	3,574,704,896	-0.03(-0.36%)
Mar 30, 2010	7.126	7.153	7.055	7.103	81,987,584	+0.10(+1.49%)
Mar 29, 2010	7.018	7.044	6.976	6.999	193,500,160	+0.04(+0.65%)
Mar 26, 2010	6.896	6.986	6.884	6.954	1,024,639,488	+0.13(+1.88%)
Mar 25, 2010	6.955	6.956	6.814	6.826	206,283,264	-0.08(-1.19%)
Mar 24, 2010	6.856	6.933	6.852	6.908	666,929,664	+0.03(+0.44%)
Mar 23, 2010	6.796	6.891	6.750	6.878	705,533,952	+0.11(+1.61%)
Mar 22, 2010	6.640	6.807	6.631	6.769	3,788,526,592	+0.08(+1.12%)
Mar 19, 2010	6.770	6.784	6.663	6.694	348,730,368	-0.07(-1.07%)
Mar 18, 2010	6.750	6.777	6.705	6.766	2,839,692,544	+0.02(+0.24%)
Mar 17, 2010	6.774	6.820	6.725	6.750	3,743,182,592	-0.01(-0.15%)
Mar 16, 2010	6.752	6.776	6.702	6.760	3,709,575,424	+0.02(+0.27%)
Mar 15, 2010	6.788	6.792	6.634	6.742	4,096,336,896	-0.08(-1.22%)
Mar 12, 2010	6.848	6.859	6.799	6.825	3,455,708,416	+0.03(+0.49%)
Mar 11, 2010	6.744	6.792	6.726	6.792	3,367,530,240	+0.02(+0.29%)
Mar 10, 2010	6.741	6.791	6.722	6.772	653,960,704	+0.05(+0.82%)
Mar 09, 2010	6.575	6.777	6.563	6.717	3,343,675,904	+0.12(+1.80%)
Mar 08, 2010	6.626	6.629	6.573	6.598	3,568,313,600	+0.00(+0.06%)
Mar 05, 2010	6.474	6.617	6.464	6.594	3,172,363,264	+0.25(+3.91%)
Mar 04, 2010	6.303	6.353	6.284	6.346	3,038,337,792	+0.04(+0.66%)
Mar 03, 2010	6.293	6.321	6.263	6.305	3,088,237,056	+0.01(+0.23%)
Mar 02, 2010	6.323	6.350	6.257	6.290	407,670,784	-0.00(-0.07%)
Mar 01, 2010	6.197	6.310	6.188	6.294	271,103,488	+0.13(+2.14%)
Feb 26, 2010	6.095	6.179	6.084	6.163	4,212,195,840	+0.08(+1.30%)
Feb 25, 2010	5.945	6.110	5.930	6.084	1,225,934,336	+0.04(+0.67%)
Feb 24, 2010	5.970	6.067	5.959	6.044	3,822,947,328	+0.11(+1.83%)
Feb 23, 2010	6.024	6.064	5.894	5.935	478,626,816	-0.10(-1.68%)
Feb 22, 2010	6.094	6.099	5.999	6.036	3,241,886,464	-0.04(-0.62%)
Feb 19, 2010	6.080	6.120	6.057	6.074	3,448,619,776	-0.04(-0.62%)
Feb 18, 2010	6.073	6.141	6.051	6.112	3,509,675,264	+0.01(+0.19%)
Feb 17, 2010	6.150	6.154	6.050	6.101	3,622,326,784	-0.03(-0.42%)
Feb 16, 2010	6.082	6.135	6.069	6.126	218,345,472	+0.09(+1.51%)
Feb 12, 2010	5.967	6.073	5.888	6.035	1,145,774,080	+0.05(+0.86%)
Feb 11, 2010	5.870	6.016	5.845	5.984	273,195,520	+0.11(+1.82%)
Feb 10, 2010	5.900	5.921	5.851	5.877	3,074,199,296	-0.03(-0.55%)
Feb 09, 2010	5.916	5.948	5.866	5.909	958,331,392	+0.06(+1.07%)
Feb 08, 2010	5.894	5.960	5.843	5.847	3,969,903,104	-0.04(-0.69%)
Feb 05, 2010	5.802	5.903	5.748	5.887	2,763,034,112	+0.10(+1.78%)
Feb 04, 2010	5.925	5.975	5.770	5.784	1,993,949,184	-0.22(-3.60%)
Feb 03, 2010	5.878	6.030	5.856	6.001	812,583,936	+0.10(+1.72%)
Feb 02, 2010	5.901	5.913	5.824	5.899	1,501,647,872	+0.03(+0.58%)
Feb 01, 2010	5.794	5.903	5.762	5.865	1,929,408,000	+0.08(+1.39%)
Jan 29, 2010	6.056	6.090	5.730	5.785	1,752,136,704	-0.22(-3.63%)
Jan 28, 2010	6.172	6.189	5.985	6.002	1,150,763,008	-0.26(-4.13%)
Jan 27, 2010	6.230	6.342	6.010	6.261	1,413,337,088	+0.06(+0.94%)
Jan 26, 2010	6.203	6.437	6.101	6.203	2,613,109,760	+0.09(+1.41%)
Jan 25, 2010	6.099	6.165	6.029	6.116	255,941,632	+0.16(+2.69%)
Jan 22, 2010	6.228	6.250	5.938	5.956	3,024,175,616	-0.31(-4.96%)
Jan 21, 2010	6.388	6.425	6.241	6.267	753,039,360	-0.11(-1.73%)
Jan 20, 2010	6.473	6.492	6.310	6.377	786,228,736	-0.10(-1.54%)
Jan 19, 2010	6.275	6.481	6.242	6.477	1,764,486,144	+0.27(+4.42%)
Jan 15, 2010	6.353	6.373	6.200	6.202	636,111,360	-0.11(-1.67%)
Jan 14, 2010	6.328	6.339	6.295	6.308	3,593,251,840	-0.04(-0.58%)
Jan 13, 2010	6.261	6.353	6.147	6.344	734,260,224	+0.09(+1.41%)
Jan 12, 2010	6.301	6.318	6.217	6.256	639,365,120	-0.07(-1.14%)
Jan 11, 2010	6.409	6.415	6.278	6.328	3,836,752,896	-0.06(-0.88%)
Jan 08, 2010	6.334	6.385	6.297	6.385	3,715,409,152	+0.04(+0.66%)
Jan 07, 2010	6.378	6.385	6.296	6.342	3,960,444,160	-0.01(-0.18%)
Jan 06, 2010	6.457	6.482	6.347	6.354	288,256,000	-0.10(-1.59%)
Jan 05, 2010	6.463	6.493	6.423	6.457	701,164,032	+0.01(+0.17%)
Jan 04, 2010	6.428	6.460	6.397	6.446	4,098,219,776	+0.10(+1.56%)
Dec 31, 2009	6.419	6.426	6.342	6.347	2,925,198,080	-0.03(-0.43%)
Dec 30, 2009	6.290	6.385	6.274	6.374	3,420,520,960	+0.08(+1.21%)
Dec 29, 2009	6.404	6.407	6.287	6.298	3,695,444,480	-0.08(-1.19%)
Dec 28, 2009	6.377	6.444	6.313	6.373	1,055,271,936	+0.08(+1.23%)
Dec 24, 2009	6.131	6.305	6.125	6.296	4,157,648,384	+0.21(+3.43%)
Dec 23, 2009	6.060	6.095	6.048	6.087	2,868,047,104	+0.05(+0.87%)
Dec 22, 2009	6.007	6.049	5.983	6.035	2,901,166,336	+0.06(+1.07%)
Dec 21, 2009	5.905	6.016	5.893	5.970	784,183,296	+0.08(+1.43%)
Dec 18, 2009	5.818	5.888	5.801	5.886	758,152,704	+0.11(+1.86%)
Dec 17, 2009	5.851	5.873	5.753	5.779	3,227,569,920	-0.10(-1.63%)
Dec 16, 2009	5.876	5.918	5.860	5.874	2,929,962,496	+0.03(+0.44%)
Dec 15, 2009	5.898	5.949	5.821	5.848	3,481,738,752	-0.08(-1.43%)
Dec 14, 2009	5.884	5.946	5.800	5.933	4,115,325,440	+0.07(+1.19%)
Dec 11, 2009	5.957	5.963	5.826	5.863	3,567,360,512	-0.05(-0.90%)
Dec 10, 2009	6.009	6.015	5.907	5.916	4,064,519,424	-0.04(-0.69%)
Dec 09, 2009	5.761	5.968	5.732	5.957	1,389,089,792	+0.24(+4.18%)
Dec 08, 2009	5.703	5.793	5.683	5.719	1,435,711,488	+0.03(+0.49%)
Dec 07, 2009	5.823	5.836	5.683	5.691	1,637,912,576	-0.13(-2.26%)
Dec 04, 2009	6.015	6.020	5.731	5.823	2,568,618,496	-0.10(-1.61%)
Dec 03, 2009	5.946	5.993	5.911	5.918	3,724,612,608	+0.01(+0.13%)
Dec 02, 2009	5.992	6.066	5.896	5.910	1,642,073,600	-0.02(-0.38%)
Dec 01, 2009	6.091	6.107	5.928	5.932	3,866,083,584	-0.09(-1.47%)
Nov 30, 2009	6.057	6.074	5.987	6.021	3,526,548,480	-0.02(-0.34%)
Nov 27, 2009	6.000	6.113	5.975	6.041	2,450,792,704	-0.11(-1.76%)
Nov 25, 2009	6.186	6.194	6.137	6.150	2,377,721,600	-0.01(-0.12%)
Nov 24, 2009	6.184	6.201	6.111	6.157	2,643,208,960	-0.04(-0.70%)
Nov 23, 2009	6.114	6.204	6.113	6.201	3,941,897,472	+0.18(+2.98%)
Nov 20, 2009	5.998	6.035	5.956	6.021	3,375,548,672	-0.02(-0.29%)
Nov 19, 2009	6.163	6.163	6.018	6.039	206,631,936	-0.16(-2.65%)
Nov 18, 2009	6.221	6.235	6.144	6.203	3,107,062,784	-0.03(-0.50%)
Nov 17, 2009	6.207	6.248	6.174	6.235	3,291,274,752	+0.01(+0.18%)
Nov 16, 2009	6.189	6.265	6.175	6.223	4,027,472,640	+0.07(+1.07%)
Nov 13, 2009	6.110	6.169	6.086	6.158	2,849,082,112	+0.07(+1.22%)
Nov 12, 2009	6.118	6.170	6.067	6.084	3,019,163,392	-0.04(-0.62%)
Nov 11, 2009	6.161	6.174	6.079	6.122	3,684,358,400	+0.01(+0.13%)
Nov 10, 2009	6.054	6.174	6.054	6.113	3,330,134,784	+0.05(+0.75%)
Nov 09, 2009	5.932	6.081	5.911	6.068	94,817,280	+0.21(+3.66%)
Nov 06, 2009	5.798	5.879	5.795	5.853	2,449,467,904	+0.01(+0.16%)
Nov 05, 2009	5.795	5.873	5.777	5.844	3,194,055,936	+0.10(+1.69%)
Nov 04, 2009	5.745	5.838	5.729	5.747	4,046,763,008	+0.06(+1.09%)
Nov 03, 2009	5.658	5.708	5.600	5.685	42,407,424	-0.02(-0.30%)
Nov 02, 2009	5.716	5.809	5.589	5.702	1,340,956,160	+0.02(+0.43%)
Oct 30, 2009	5.905	5.927	5.667	5.677	1,660,875,264	-0.24(-4.00%)
Oct 29, 2009	5.873	5.928	5.787	5.914	438,581,760	+0.12(+2.05%)
Oct 28, 2009	5.955	5.964	5.756	5.795	2,498,080,768	-0.15(-2.52%)
Oct 27, 2009	6.074	6.108	5.917	5.944	1,984,815,616	-0.15(-2.52%)
Oct 26, 2009	6.134	6.227	6.027	6.098	4,020,267,776	-0.04(-0.72%)
Oct 23, 2009	6.195	6.198	6.121	6.142	3,492,755,456	-0.04(-0.61%)
Oct 22, 2009	6.165	6.260	6.099	6.180	2,274,009,600	+0.01(+0.14%)
Oct 21, 2009	6.009	6.286	6.001	6.172	1,318,636,544	+0.19(+3.10%)
Oct 20, 2009	6.042	6.076	5.959	5.986	881,301,504	+0.27(+4.69%)
Oct 19, 2009	5.658	5.723	5.588	5.718	3,526,051,840	+0.05(+0.96%)
Oct 16, 2009	5.703	5.733	5.657	5.664	3,581,073,152	-0.08(-1.32%)
Oct 15, 2009	5.711	5.750	5.708	5.739	3,100,718,080	-0.02(-0.38%)
Oct 14, 2009	5.790	5.792	5.729	5.761	3,116,940,288	+0.04(+0.67%)
Oct 13, 2009	5.742	5.758	5.713	5.723	2,888,755,456	-0.02(-0.41%)
Oct 12, 2009	5.753	5.768	5.712	5.747	2,390,759,936	+0.01(+0.18%)
Oct 09, 2009	5.691	5.744	5.681	5.737	2,434,314,496	+0.04(+0.63%)
Oct 08, 2009	5.742	5.766	5.689	5.701	3,637,387,264	-0.03(-0.52%)
Oct 07, 2009	5.715	5.739	5.693	5.730	3,865,293,312	+0.01(+0.13%)
Oct 06, 2009	5.654	5.723	5.641	5.723	727,566,336	+0.12(+2.14%)
Oct 05, 2009	5.608	5.628	5.550	5.603	3,512,231,680	+0.03(+0.61%)
Oct 02, 2009	5.464	5.600	5.462	5.569	297,785,344	+0.12(+2.23%)
Oct 01, 2009	5.582	5.609	5.442	5.447	60,419,584	-0.14(-2.42%)
Sep 30, 2009	5.606	5.616	5.500	5.582	183,878,656	-0.00(-0.02%)
Sep 29, 2009	5.624	5.644	5.551	5.583	2,866,885,120	-0.02(-0.41%)
Sep 28, 2009	5.538	5.623	5.522	5.607	2,800,972,288	+0.11(+2.07%)
Sep 25, 2009	5.482	5.587	5.465	5.493	3,695,723,520	-0.04(-0.79%)
Sep 24, 2009	5.638	5.653	5.505	5.536	277,634,560	-0.05(-0.91%)
Sep 23, 2009	5.584	5.689	5.573	5.587	631,927,808	+0.03(+0.55%)
Sep 22, 2009	5.578	5.583	5.507	5.556	2,961,245,696	+0.01(+0.25%)
Sep 21, 2009	5.551	5.577	5.470	5.542	3,633,273,344	-0.03(-0.54%)
Sep 18, 2009	5.597	5.619	5.565	5.573	698,491,392	+0.01(+0.25%)
Sep 17, 2009	5.481	5.626	5.481	5.558	2,433,213,952	+0.08(+1.47%)
Sep 16, 2009	5.361	5.504	5.357	5.478	1,963,828,224	+0.20(+3.83%)
Sep 15, 2009	5.242	5.290	5.228	5.276	3,539,935,488	+0.04(+0.83%)
Sep 14, 2009	5.145	5.238	5.128	5.232	2,672,865,024	+0.05(+0.91%)
Sep 11, 2009	5.208	5.216	5.146	5.185	2,896,564,736	-0.01(-0.23%)
Sep 10, 2009	5.182	5.218	5.145	5.197	4,076,674,816	+0.04(+0.83%)
Sep 09, 2009	5.204	5.255	5.111	5.154	2,437,490,176	-0.05(-1.04%)
Sep 08, 2009	5.210	5.215	5.180	5.208	2,615,063,552	+0.08(+1.54%)
Sep 04, 2009	5.038	5.141	5.033	5.129	3,109,619,456	+0.11(+2.26%)
Sep 03, 2009	5.013	5.033	4.970	5.016	2,439,985,408	+0.04(+0.83%)
Sep 02, 2009	4.958	5.048	4.943	4.975	3,023,463,168	-0.00(-0.07%)
Sep 01, 2009	5.060	5.120	4.968	4.979	3,893,183,232	-0.09(-1.73%)
Aug 31, 2009	5.065	5.086	5.015	5.066	2,584,268,544	-0.06(-1.08%)
Aug 28, 2009	5.189	5.195	5.076	5.122	3,765,959,168	+0.02(+0.35%)
Aug 27, 2009	5.082	5.107	4.964	5.104	3,728,447,488	+0.06(+1.22%)
Aug 26, 2009	5.088	5.107	5.023	5.042	2,523,352,320	-0.06(-1.17%)
Aug 25, 2009	5.104	5.148	5.094	5.102	2,692,318,464	+0.01(+0.20%)
Aug 24, 2009	5.124	5.142	5.068	5.092	3,377,733,376	-0.00(-0.09%)
Aug 21, 2009	5.049	5.101	5.024	5.097	3,453,639,936	+0.09(+1.74%)
Aug 20, 2009	4.969	5.021	4.958	5.010	2,839,041,792	+0.05(+1.05%)
Aug 19, 2009	4.902	4.979	4.893	4.958	3,430,375,424	+0.02(+0.37%)
Aug 18, 2009	4.868	4.947	4.861	4.939	3,578,795,264	+0.13(+2.76%)
Aug 17, 2009	4.926	4.927	4.801	4.807	57,676,800	-0.22(-4.31%)
Aug 14, 2009	5.058	5.067	4.986	5.023	2,538,436,352	-0.05(-0.97%)
Aug 13, 2009	5.019	5.080	5.015	5.073	3,652,075,776	+0.09(+1.88%)
Aug 12, 2009	4.896	5.021	4.893	4.979	3,694,328,832	+0.07(+1.52%)
Aug 11, 2009	4.930	4.951	4.876	4.904	2,949,531,904	-0.06(-1.15%)
Aug 10, 2009	4.989	5.018	4.929	4.961	2,492,604,160	-0.02(-0.48%)
Aug 07, 2009	4.984	5.018	4.964	4.985	3,215,251,968	+0.05(+0.98%)
Aug 06, 2009	4.987	5.015	4.912	4.937	2,835,602,176	-0.04(-0.73%)
Aug 05, 2009	4.992	5.042	4.946	4.973	3,512,650,240	-0.01(-0.27%)
Aug 04, 2009	4.967	4.987	4.946	4.986	3,285,441,280	-0.03(-0.53%)
Aug 03, 2009	4.976	5.019	4.966	5.013	3,272,402,688	+0.09(+1.86%)
Jul 31, 2009	4.909	4.970	4.907	4.921	3,507,281,408	+0.02(+0.37%)
Jul 30, 2009	4.870	4.961	4.864	4.903	3,897,970,944	+0.08(+1.72%)
Jul 29, 2009	4.786	4.833	4.766	4.820	3,172,115,968	+0.00(+0.02%)
Jul 28, 2009	4.785	4.822	4.747	4.819	3,017,699,328	-0.00(-0.06%)
Jul 27, 2009	4.824	4.845	4.736	4.822	3,596,714,752	+0.00(+0.07%)
Jul 24, 2009	4.727	4.819	4.714	4.819	3,638,642,176	+0.07(+1.38%)
Jul 23, 2009	4.717	4.772	4.685	4.753	79,106,048	+0.03(+0.69%)
Jul 22, 2009	4.752	4.781	4.702	4.721	2,960,563,200	+0.16(+3.45%)
Jul 21, 2009	4.617	4.621	4.510	4.563	2,966,187,520	-0.04(-0.92%)
Jul 20, 2009	4.616	4.670	4.545	4.605	1,810,295,296	+0.03(+0.76%)
Jul 17, 2009	4.490	4.579	4.477	4.570	703,232,512	+0.13(+2.87%)
Jul 16, 2009	4.390	4.458	4.384	4.443	3,266,848,256	+0.02(+0.44%)
Jul 15, 2009	4.368	4.427	4.347	4.424	4,030,633,472	+0.14(+3.24%)
Jul 14, 2009	4.278	4.312	4.252	4.285	2,882,340,864	-0.00(-0.05%)
Jul 13, 2009	4.203	4.287	4.142	4.287	4,013,318,400	+0.12(+2.76%)
Jul 10, 2009	4.106	4.186	4.106	4.172	3,696,025,344	+0.07(+1.58%)
Jul 09, 2009	4.149	4.156	4.094	4.107	2,847,292,672	-0.03(-0.63%)
Jul 08, 2009	4.094	4.158	4.049	4.133	485,553,152	+0.05(+1.34%)
Jul 07, 2009	4.171	4.207	4.071	4.078	3,831,500,288	-0.10(-2.32%)
Jul 06, 2009	4.177	4.186	4.104	4.175	4,139,380,224	-0.04(-1.01%)
Jul 02, 2009	4.254	4.302	4.210	4.217	3,075,175,424	-0.08(-1.97%)
Jul 01, 2009	4.322	4.357	4.292	4.302	3,437,905,664	+0.01(+0.28%)
Jun 30, 2009	4.294	4.331	4.271	4.290	3,604,291,328	+0.01(+0.32%)
Jun 29, 2009	4.321	4.336	4.263	4.276	416,548,864	-0.01(-0.33%)
Jun 26, 2009	4.210	4.324	4.209	4.290	3,647,125,248	+0.08(+1.84%)
Jun 25, 2009	4.089	4.223	4.072	4.212	597,763,072	+0.11(+2.67%)
Jun 24, 2009	4.079	4.141	4.062	4.103	4,030,121,984	+0.07(+1.65%)
Jun 23, 2009	4.108	4.125	4.002	4.036	1,569,629,696	-0.10(-2.45%)
Jun 22, 2009	4.237	4.264	4.106	4.137	975,158,272	-0.06(-1.51%)
Jun 19, 2009	4.158	4.202	4.123	4.201	1,696,829,952	+0.11(+2.65%)
Jun 18, 2009	4.099	4.156	4.084	4.093	3,549,975,808	+0.01(+0.22%)
Jun 17, 2009	4.116	4.140	4.052	4.083	448,064,512	-0.02(-0.56%)
Jun 16, 2009	4.116	4.171	4.099	4.107	4,273,158,400	+0.01(+0.19%)
Jun 15, 2009	4.096	4.124	4.063	4.099	185,249,792	-0.03(-0.64%)
Jun 12, 2009	4.181	4.189	4.097	4.125	378,944,000	-0.09(-2.13%)
Jun 11, 2009	4.203	4.264	4.173	4.215	61,349,376	-0.01(-0.21%)
Jun 10, 2009	4.285	4.287	4.165	4.224	1,420,976,640	-0.07(-1.73%)
Jun 09, 2009	4.331	4.354	4.233	4.299	1,324,199,424	-0.03(-0.79%)
Jun 08, 2009	4.332	4.344	4.199	4.333	3,438,245,888	-0.02(-0.57%)
Jun 05, 2009	4.377	4.409	4.313	4.357	956,914,176	+0.03(+0.65%)
Jun 04, 2009	4.221	4.342	4.218	4.329	275,589,120	+0.08(+1.98%)
Jun 03, 2009	4.217	4.250	4.189	4.245	396,491,776	+0.04(+1.05%)
Jun 02, 2009	4.186	4.257	4.167	4.201	3,786,899,968	+0.00(+0.10%)

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.

Apple (NQ: AAPL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Apple (NQ: AAPL )

Historical Prices

Sections

Services