Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.41	22.65	21.88	22.63	2,608,832	+0.18(+0.81%)
May 28, 2009	22.46	22.68	21.65	22.45	3,540,404	+0.33(+1.48%)
May 27, 2009	21.90	22.83	21.63	22.12	2,623,702	+0.10(+0.43%)
May 26, 2009	20.89	22.37	20.86	22.03	3,676,642	+0.85(+4.00%)
May 22, 2009	21.99	22.02	21.15	21.18	3,593,323	-0.78(-3.54%)
May 21, 2009	22.31	22.62	21.57	21.96	4,036,660	-0.51(-2.27%)
May 20, 2009	22.71	23.39	22.31	22.47	2,697,247	-0.19(-0.84%)
May 19, 2009	21.86	23.01	21.73	22.66	3,230,314	+0.43(+1.94%)
May 18, 2009	21.73	22.26	21.22	22.23	2,554,189	+1.15(+5.45%)
May 15, 2009	21.26	21.66	20.94	21.08	1,817,325	-0.22(-1.01%)
May 14, 2009	21.19	21.86	21.19	21.29	3,031,207	+0.29(+1.36%)
May 13, 2009	21.61	21.79	20.90	21.01	2,754,583	-0.76(-3.49%)
May 12, 2009	22.63	22.88	21.20	21.77	3,720,731	-0.55(-2.48%)
May 11, 2009	21.55	22.65	21.43	22.32	3,397,605	+0.20(+0.90%)
May 08, 2009	23.16	23.49	21.58	22.12	6,014,367	-0.98(-4.23%)
May 07, 2009	24.29	24.45	22.76	23.10	4,005,976	-1.09(-4.50%)
May 06, 2009	24.02	24.25	23.25	24.19	3,640,586	+0.30(+1.27%)
May 05, 2009	25.17	25.17	23.74	23.89	4,264,480	-1.09(-4.36%)
May 04, 2009	24.97	25.26	23.68	24.98	4,575,379	+1.24(+5.21%)
May 01, 2009	24.19	24.27	23.42	23.74	2,699,022	-0.35(-1.47%)
Apr 30, 2009	23.41	24.67	23.12	24.09	3,934,060	+1.00(+4.34%)
Apr 29, 2009	22.91	23.55	22.40	23.09	2,879,878	+0.26(+1.14%)
Apr 28, 2009	23.07	23.50	22.32	22.83	4,268,360	-0.50(-2.15%)
Apr 27, 2009	21.99	23.75	21.86	23.33	7,595,753	+1.13(+5.10%)
Apr 24, 2009	21.23	22.39	21.10	22.20	4,391,448	+0.75(+3.51%)
Apr 23, 2009	22.00	22.15	20.66	21.45	6,301,954	-0.85(-3.80%)
Apr 22, 2009	21.82	23.24	21.52	22.30	5,367,214	+0.41(+1.86%)
Apr 21, 2009	22.13	22.88	21.33	21.89	5,665,003	-0.50(-2.24%)
Apr 20, 2009	23.45	23.47	22.23	22.39	3,957,790	-1.64(-6.83%)
Apr 17, 2009	23.19	24.26	22.70	24.03	4,080,780	+0.80(+3.46%)
Apr 16, 2009	22.58	23.36	22.06	23.23	3,368,743	+1.09(+4.92%)
Apr 15, 2009	22.11	22.18	21.28	22.14	4,026,243	-0.36(-1.61%)
Apr 14, 2009	22.38	23.71	21.32	22.50	10,307,398	+0.64(+2.92%)
Apr 13, 2009	21.86	22.22	21.31	21.86	4,628,682	-0.22(-1.02%)
Apr 09, 2009	20.98	22.43	20.98	22.09	4,325,443	+1.29(+6.19%)
Apr 08, 2009	20.73	20.84	20.09	20.80	2,819,902	+0.48(+2.38%)
Apr 07, 2009	21.14	21.14	20.08	20.32	3,196,530	-1.20(-5.58%)
Apr 06, 2009	22.03	22.03	21.08	21.52	2,899,881	-0.65(-2.92%)
Apr 03, 2009	21.23	22.30	20.90	22.17	3,428,710	+0.95(+4.48%)
Apr 02, 2009	20.68	21.67	20.59	21.22	3,564,577	+0.97(+4.78%)
Apr 01, 2009	19.37	20.43	19.16	20.25	2,799,887	+0.57(+2.90%)
Mar 31, 2009	19.45	20.21	19.45	19.68	4,317,515	+0.34(+1.74%)
Mar 30, 2009	20.20	20.22	19.02	19.34	4,415,828	-2.67(-12.13%)
Mar 26, 2009	21.09	22.01	20.62	22.01	6,085,012	+1.39(+6.75%)
Mar 25, 2009	21.08	21.86	20.08	20.62	4,600,840	-0.26(-1.24%)
Mar 24, 2009	21.05	21.39	20.49	20.88	4,392,003	-0.73(-3.36%)
Mar 23, 2009	20.98	21.61	20.37	21.61	4,441,325	+1.52(+7.57%)
Mar 20, 2009	20.75	21.76	19.70	20.08	5,646,734	-1.09(-5.14%)
Mar 19, 2009	21.04	21.60	20.67	21.17	5,253,498	+0.04(+0.20%)
Mar 18, 2009	19.92	21.16	19.70	21.13	5,747,771	+1.06(+5.30%)
Mar 17, 2009	19.58	20.07	19.24	20.07	3,094,490	+0.56(+2.88%)
Mar 16, 2009	20.40	20.65	19.32	19.51	5,285,781	-0.67(-3.34%)
Mar 13, 2009	19.35	20.47	19.10	20.18	5,592,867	+0.94(+4.90%)
Mar 12, 2009	18.17	19.44	17.88	19.24	4,711,646	+1.09(+6.00%)
Mar 11, 2009	17.53	18.31	17.28	18.15	3,966,251	+0.55(+3.14%)
Mar 10, 2009	16.58	17.72	16.58	17.60	3,785,587	+1.04(+6.26%)
Mar 09, 2009	16.63	17.36	16.32	16.56	4,007,699	-0.11(-0.67%)
Mar 06, 2009	16.92	17.01	16.12	16.67	4,713,207	-0.03(-0.16%)
Mar 05, 2009	16.68	17.34	16.53	16.70	2,534,072	-0.37(-2.18%)
Mar 04, 2009	16.59	17.61	16.43	17.07	4,405,988	+1.15(+7.22%)
Mar 02, 2009	16.70	16.98	15.83	15.92	3,683,841	-0.99(-5.83%)
Feb 27, 2009	17.08	17.61	16.77	16.90	5,158,359	-0.56(-3.22%)
Feb 26, 2009	18.14	18.74	17.28	17.47	5,141,514	-0.22(-1.27%)
Feb 25, 2009	16.90	18.21	16.48	17.69	6,506,829	+0.73(+4.28%)
Feb 24, 2009	16.04	17.07	16.04	16.96	4,111,251	+0.92(+5.77%)
Feb 23, 2009	16.91	17.11	15.93	16.04	3,761,257	-0.89(-5.26%)
Feb 20, 2009	16.49	17.32	16.06	16.93	4,286,339	+0.48(+2.94%)
Feb 19, 2009	17.33	17.38	16.44	16.45	2,958,615	-0.70(-4.08%)
Feb 18, 2009	17.34	17.58	16.66	17.15	3,753,290	-0.12(-0.70%)
Feb 17, 2009	17.79	18.16	17.18	17.27	3,121,669	-1.48(-7.88%)
Feb 13, 2009	18.02	19.04	18.02	18.74	4,083,410	+0.72(+3.98%)
Feb 12, 2009	17.52	18.35	17.16	18.03	5,197,211	+0.42(+2.41%)
Feb 11, 2009	18.16	18.25	17.27	17.60	3,379,695	-0.42(-2.35%)
Feb 10, 2009	18.44	19.44	17.88	18.03	4,361,492	-0.61(-3.29%)
Feb 09, 2009	18.73	19.12	18.33	18.64	2,115,383	-0.18(-0.96%)
Feb 06, 2009	18.36	18.87	17.96	18.82	3,019,189	+0.75(+4.16%)
Feb 05, 2009	16.80	18.32	16.70	18.07	3,966,301	+0.73(+4.19%)
Feb 04, 2009	17.28	17.90	16.90	17.34	3,859,013	+0.19(+1.11%)
Feb 03, 2009	17.09	17.25	16.50	17.15	4,985,792	+0.15(+0.86%)
Feb 02, 2009	17.28	17.72	16.47	17.01	6,338,851	-0.46(-2.62%)
Jan 30, 2009	18.02	18.65	17.28	17.47	5,044,207	-0.77(-4.22%)
Jan 29, 2009	18.77	19.30	17.41	18.23	10,509,046	-2.41(-11.68%)
Jan 28, 2009	19.84	20.98	19.59	20.65	4,694,834	+1.27(+6.56%)
Jan 27, 2009	18.75	19.66	18.67	19.38	2,096,098	+0.55(+2.94%)
Jan 26, 2009	18.88	19.51	18.52	18.82	3,321,908	-0.11(-0.59%)
Jan 23, 2009	17.56	19.31	17.47	18.93	4,532,924	+1.17(+6.57%)
Jan 22, 2009	17.88	18.49	17.24	17.77	3,476,638	-0.54(-2.97%)
Jan 21, 2009	18.28	18.49	17.35	18.31	3,691,095	+0.26(+1.44%)
Jan 20, 2009	18.93	19.32	18.05	18.05	3,815,331	-1.11(-5.77%)
Jan 16, 2009	18.80	19.41	18.28	19.16	4,197,312	+0.90(+4.92%)
Jan 15, 2009	17.58	18.58	17.07	18.26	4,846,615	+0.59(+3.33%)
Jan 14, 2009	18.30	18.58	17.57	17.67	2,809,177	-1.02(-5.46%)
Jan 13, 2009	18.95	19.61	18.32	18.69	3,919,489	-0.56(-2.92%)
Jan 12, 2009	20.18	20.24	18.92	19.25	3,676,073	-1.05(-5.19%)
Jan 09, 2009	20.25	20.39	19.54	20.31	3,550,844	+0.13(+0.64%)
Jan 08, 2009	19.54	20.29	19.22	20.18	2,995,170	+0.60(+3.05%)
Jan 07, 2009	19.86	19.94	18.93	19.58	2,997,748	-0.61(-3.00%)
Jan 06, 2009	19.32	20.46	18.84	20.19	3,627,525	+1.18(+6.23%)
Jan 05, 2009	18.68	19.31	18.53	19.00	2,198,640	-0.04(-0.23%)
Jan 02, 2009	18.55	19.17	17.85	19.05	3,032,718	+0.66(+3.57%)
Dec 31, 2008	18.75	18.83	18.17	18.39	2,799,490	-0.41(-2.21%)
Dec 30, 2008	18.02	19.01	17.95	18.81	2,936,336	+0.85(+4.72%)
Dec 29, 2008	18.18	18.22	17.71	17.96	1,781,018	-0.08(-0.43%)
Dec 26, 2008	18.16	18.16	17.82	18.04	887,172	+0.00(+0.00%)
Dec 24, 2008	17.95	18.11	17.88	18.04	884,379	+0.07(+0.38%)
Dec 23, 2008	18.55	18.63	17.60	17.97	2,480,652	-0.55(-2.99%)
Dec 22, 2008	19.06	19.06	18.00	18.52	2,688,490	-0.54(-2.86%)
Dec 19, 2008	19.27	20.05	18.60	19.06	4,819,047	+0.13(+0.68%)
Dec 18, 2008	19.82	20.05	18.55	18.93	3,280,787	-0.86(-4.32%)
Dec 17, 2008	19.17	20.26	18.90	19.79	3,743,735	+0.37(+1.91%)
Dec 16, 2008	18.81	19.46	18.53	19.42	4,752,004	+0.90(+4.85%)
Dec 15, 2008	19.89	19.89	18.17	18.52	4,990,490	-1.37(-6.91%)
Dec 12, 2008	17.88	20.15	17.85	19.89	4,115,193	+1.86(+10.30%)
Dec 11, 2008	18.59	19.16	17.85	18.04	2,191,253	-0.80(-4.27%)
Dec 10, 2008	18.75	19.28	18.19	18.84	3,031,131	+0.30(+1.63%)
Dec 09, 2008	17.22	19.85	16.90	18.54	6,100,312	+1.08(+6.19%)
Dec 08, 2008	17.59	17.79	17.03	17.46	3,559,390	-0.10(-0.54%)
Dec 05, 2008	16.50	17.61	16.00	17.55	2,645,183	+0.80(+4.80%)
Dec 04, 2008	17.25	18.04	16.41	16.75	2,226,589	-0.85(-4.81%)
Dec 03, 2008	16.81	17.66	16.00	17.60	2,680,533	+1.09(+6.60%)
Dec 02, 2008	16.40	16.98	16.01	16.51	2,651,852	+0.03(+0.16%)
Dec 01, 2008	17.12	17.18	16.48	16.48	2,465,362	-0.98(-5.59%)
Nov 28, 2008	17.86	18.04	17.20	17.46	986,123	-0.64(-3.53%)
Nov 26, 2008	16.26	18.15	16.06	18.10	3,404,546	+1.64(+9.98%)
Nov 25, 2008	16.89	16.90	15.84	16.45	4,105,703	-0.23(-1.40%)
Nov 24, 2008	15.60	16.91	15.52	16.69	4,848,536	+1.29(+8.36%)
Nov 21, 2008	13.65	15.45	13.26	15.40	6,920,505	+2.03(+15.19%)
Nov 20, 2008	12.86	14.85	12.72	13.37	5,539,344	+0.41(+3.13%)
Nov 19, 2008	14.22	14.58	12.93	12.96	2,910,733	-1.30(-9.09%)
Nov 18, 2008	14.50	14.92	13.57	14.26	3,906,512	-0.28(-1.90%)
Nov 17, 2008	15.32	15.71	14.51	14.54	3,487,685	-1.01(-6.50%)
Nov 14, 2008	16.51	16.64	15.09	15.55	4,684,333	-1.36(-8.03%)
Nov 13, 2008	15.58	16.91	14.41	16.90	6,859,876	+1.31(+8.43%)
Nov 12, 2008	16.43	16.88	15.49	15.59	4,972,097	-1.12(-6.72%)
Nov 11, 2008	17.09	17.44	16.21	16.71	3,010,634	-0.52(-3.01%)
Nov 10, 2008	18.85	18.93	17.10	17.23	1,826,576	-0.95(-5.23%)
Nov 07, 2008	18.32	18.74	17.72	18.18	2,574,503	+0.17(+0.96%)
Nov 06, 2008	19.83	20.17	17.92	18.01	3,167,662	-1.89(-9.51%)
Nov 05, 2008	21.16	21.35	19.88	19.90	3,424,509	-1.50(-7.02%)
Nov 04, 2008	20.18	21.79	19.70	21.41	5,945,529	+1.61(+8.12%)
Nov 03, 2008	20.01	20.28	19.49	19.80	2,963,325	+0.48(+2.46%)
Oct 31, 2008	18.05	19.82	17.76	19.32	4,284,650	+1.16(+6.38%)
Oct 30, 2008	17.55	18.32	17.29	18.17	3,147,500	+0.86(+4.94%)
Oct 29, 2008	18.11	18.23	17.03	17.31	3,692,276	-0.69(-3.84%)
Oct 28, 2008	17.34	18.06	16.39	18.00	6,158,424	+1.13(+6.71%)
Oct 27, 2008	16.12	17.68	15.97	16.87	4,855,398	+0.25(+1.51%)
Oct 24, 2008	15.20	17.05	15.17	16.62	5,241,135	+0.28(+1.69%)
Oct 23, 2008	16.05	17.45	15.66	16.34	7,849,119	-0.26(-1.56%)
Oct 22, 2008	17.35	17.89	16.31	16.60	4,392,635	-1.37(-7.60%)
Oct 21, 2008	18.88	19.32	17.85	17.97	3,493,654	-1.35(-6.98%)
Oct 20, 2008	18.77	19.41	18.49	19.31	3,443,378	+1.06(+5.82%)
Oct 17, 2008	18.34	19.01	18.13	18.25	3,118,787	-0.65(-3.43%)
Oct 16, 2008	18.43	19.05	17.03	18.90	6,604,190	+0.75(+4.14%)
Oct 15, 2008	19.81	20.19	18.15	18.15	3,260,573	-1.95(-9.72%)
Oct 14, 2008	21.70	22.37	20.05	20.10	5,766,247	-1.54(-7.11%)
Oct 13, 2008	20.96	21.70	20.43	21.64	3,598,017	+1.88(+9.54%)
Oct 10, 2008	18.47	20.88	17.61	19.76	7,998,267	+0.60(+3.11%)
Oct 09, 2008	20.19	20.62	18.74	19.16	5,570,729	-0.77(-3.86%)
Oct 08, 2008	18.92	20.76	18.62	19.93	6,299,216	+0.38(+1.94%)
Oct 07, 2008	22.50	22.74	19.44	19.55	7,096,846	-2.70(-12.14%)
Oct 06, 2008	22.33	22.48	20.72	22.25	7,531,356	-0.44(-1.92%)
Oct 03, 2008	24.87	25.21	22.56	22.69	8,631,753	-1.94(-7.86%)
Oct 02, 2008	26.02	26.06	24.60	24.62	5,247,529	-1.77(-6.71%)
Oct 01, 2008	26.82	27.43	26.25	26.39	3,736,082	-0.82(-3.02%)
Sep 30, 2008	26.80	27.64	25.99	27.21	4,280,701	+0.86(+3.25%)
Sep 29, 2008	27.02	27.29	25.92	26.36	3,615,489	-1.36(-4.90%)
Sep 26, 2008	26.77	27.80	26.36	27.71	2,198,039	+0.23(+0.85%)
Sep 25, 2008	27.10	27.85	27.03	27.48	3,022,645	+0.54(+1.99%)
Sep 24, 2008	26.63	28.06	26.62	26.95	3,614,003	+0.18(+0.68%)
Sep 23, 2008	26.73	27.73	26.38	26.76	3,464,747	-0.40(-1.46%)
Sep 22, 2008	28.53	28.84	27.16	27.16	2,255,025	-1.74(-6.01%)
Sep 19, 2008	28.85	29.49	28.32	28.90	5,186,872	+0.87(+3.11%)
Sep 18, 2008	26.86	28.41	25.93	28.03	5,405,248	+2.01(+7.74%)
Sep 17, 2008	26.79	27.55	25.98	26.01	4,547,458	-1.18(-4.32%)
Sep 16, 2008	26.35	27.56	26.24	27.19	4,944,502	+0.28(+1.03%)
Sep 15, 2008	26.88	27.85	26.63	26.91	4,219,469	-0.73(-2.63%)
Sep 12, 2008	27.80	28.08	27.16	27.64	3,911,207	-0.21(-0.74%)
Sep 11, 2008	27.44	28.14	26.71	27.84	6,345,126	-0.01(-0.03%)
Sep 10, 2008	27.01	27.96	26.91	27.85	7,775,744	+1.16(+4.34%)
Sep 09, 2008	27.87	28.07	26.58	26.70	4,726,461	-0.92(-3.35%)
Sep 08, 2008	28.70	28.99	27.01	27.62	4,706,368	-0.32(-1.14%)
Sep 05, 2008	27.38	28.35	27.24	27.94	5,582,004	+0.24(+0.87%)
Sep 04, 2008	28.49	29.04	27.51	27.70	7,089,034	-1.37(-4.73%)
Sep 03, 2008	31.02	31.08	28.92	29.07	5,499,911	-2.03(-6.53%)
Sep 02, 2008	32.49	32.81	31.02	31.10	3,396,356	-0.67(-2.09%)
Aug 29, 2008	32.68	32.72	31.42	31.77	2,742,363	-1.24(-3.74%)
Aug 28, 2008	32.70	33.03	32.28	33.00	2,392,080	+0.41(+1.27%)
Aug 27, 2008	32.50	32.96	32.14	32.59	2,359,969	+0.32(+0.99%)
Aug 26, 2008	32.95	33.01	32.14	32.27	3,573,548	-0.66(-1.99%)
Aug 25, 2008	32.75	33.07	32.63	32.93	3,248,389	-0.17(-0.52%)
Aug 22, 2008	32.72	33.30	32.50	33.10	2,063,825	+1.00(+3.12%)
Aug 21, 2008	32.14	32.42	31.66	32.10	1,900,434	-0.32(-0.99%)
Aug 20, 2008	32.38	33.14	32.04	32.42	2,229,573	+0.16(+0.48%)
Aug 19, 2008	32.29	32.45	31.73	32.26	2,680,013	-0.22(-0.69%)
Aug 18, 2008	33.32	33.67	32.07	32.49	2,938,546	-0.80(-2.41%)
Aug 15, 2008	33.41	33.55	32.89	33.29	2,779,972	+0.04(+0.13%)
Aug 14, 2008	33.80	33.80	32.80	33.25	3,424,192	+0.01(+0.03%)
Aug 13, 2008	34.74	34.93	32.84	33.24	6,495,103	-0.94(-2.76%)
Aug 12, 2008	33.83	34.78	33.83	34.18	4,517,434	-0.06(-0.18%)
Aug 11, 2008	32.07	34.53	31.93	34.24	6,360,306	+2.20(+6.85%)
Aug 08, 2008	30.70	32.42	30.60	32.04	4,834,848	+1.13(+3.66%)
Aug 07, 2008	30.73	31.72	30.39	30.91	4,651,772	-0.25(-0.80%)
Aug 06, 2008	29.69	31.16	29.44	31.16	5,200,071	+1.75(+5.97%)
Aug 05, 2008	28.65	29.41	28.65	29.41	2,809,420	+0.92(+3.25%)
Aug 04, 2008	28.73	29.02	28.30	28.48	2,828,707	+0.31(+1.10%)
Aug 01, 2008	28.39	28.54	27.61	28.17	4,749,631	-0.25(-0.88%)
Jul 31, 2008	28.99	29.69	28.34	28.42	6,246,360	-1.05(-3.58%)
Jul 30, 2008	28.09	30.22	27.94	29.48	9,019,521	+2.18(+7.98%)
Jul 29, 2008	27.30	27.46	26.23	27.30	5,264,432	+0.73(+2.77%)
Jul 28, 2008	26.74	27.47	26.19	26.57	2,972,789	-0.49(-1.82%)
Jul 25, 2008	27.18	27.26	26.59	27.06	2,965,769	-0.12(-0.45%)
Jul 24, 2008	28.72	28.76	27.05	27.18	3,225,897	-1.35(-4.73%)
Jul 23, 2008	28.16	29.17	27.84	28.53	3,552,593	+0.53(+1.88%)
Jul 22, 2008	28.97	29.09	27.65	28.00	4,566,740	-1.77(-5.95%)
Jul 21, 2008	29.09	30.31	29.04	29.77	4,095,145	+1.02(+3.55%)
Jul 18, 2008	28.75	29.16	28.06	28.75	2,365,070	-0.39(-1.33%)
Jul 17, 2008	29.04	29.31	28.29	29.14	2,578,192	+0.24(+0.84%)
Jul 16, 2008	27.71	29.25	27.40	28.90	3,885,010	+1.09(+3.92%)
Jul 15, 2008	27.65	28.29	27.08	27.81	5,665,511	+0.12(+0.44%)
Jul 14, 2008	28.22	28.56	27.33	27.69	2,962,568	-0.40(-1.42%)
Jul 11, 2008	28.58	28.63	27.25	28.09	4,878,162	-1.37(-4.64%)
Jul 10, 2008	29.17	29.67	28.46	29.45	4,002,286	+0.29(+0.98%)
Jul 09, 2008	30.08	31.07	28.99	29.17	4,370,479	-1.14(-3.76%)
Jul 08, 2008	30.32	30.67	29.60	30.31	4,938,060	-0.16(-0.51%)
Jul 07, 2008	30.68	31.32	29.62	30.46	4,406,958	-0.09(-0.28%)
Jul 04, 2008	31.82	31.91	30.12	30.55	2,634,570	+0.00(+0.00%)
Jul 03, 2008	31.82	31.91	30.12	30.55	2,634,570	-0.96(-3.04%)
Jul 02, 2008	32.47	32.81	31.36	31.51	3,809,036	-1.22(-3.72%)
Jul 01, 2008	31.73	32.84	31.68	32.73	4,806,598	+1.49(+4.76%)
Jun 30, 2008	31.91	32.48	31.19	31.24	3,331,684	-0.84(-2.61%)
Jun 27, 2008	31.44	32.23	31.44	32.08	3,665,500	+0.48(+1.50%)
Jun 26, 2008	33.16	33.23	31.46	31.60	3,851,117	-2.01(-5.99%)
Jun 25, 2008	33.37	34.12	33.37	33.62	3,672,010	+0.32(+0.96%)
Jun 24, 2008	32.55	33.88	32.49	33.30	9,204,278	+2.16(+6.94%)
Jun 23, 2008	31.88	32.15	31.09	31.14	2,295,777	-0.57(-1.80%)
Jun 20, 2008	31.96	32.30	31.31	31.71	3,457,846	-0.63(-1.95%)
Jun 19, 2008	31.72	32.70	31.62	32.34	3,276,051	+0.54(+1.71%)
Jun 18, 2008	32.74	32.74	31.69	31.79	2,300,376	-0.82(-2.52%)
Jun 17, 2008	33.16	33.31	32.55	32.62	4,294,630	-0.41(-1.23%)
Jun 16, 2008	31.55	33.20	31.55	33.02	4,781,420	+1.04(+3.24%)
Jun 13, 2008	31.89	32.62	31.70	31.98	2,358,102	+0.37(+1.18%)
Jun 12, 2008	31.79	32.17	31.41	31.61	3,186,289	+0.08(+0.25%)
Jun 11, 2008	31.71	32.04	31.11	31.53	6,803,125	-0.31(-0.98%)
Jun 10, 2008	31.96	32.62	31.67	31.85	4,901,015	-1.17(-3.53%)
Jun 09, 2008	33.50	33.58	32.45	33.01	4,398,631	-0.45(-1.34%)
Jun 06, 2008	33.95	34.27	33.46	33.46	3,547,002	-0.73(-2.12%)
Jun 05, 2008	34.31	35.13	33.87	34.19	3,114,481	-0.10(-0.30%)
Jun 04, 2008	34.70	35.03	34.14	34.29	3,423,065	+0.05(+0.15%)
Jun 03, 2008	35.08	35.21	33.99	34.24	4,752,772	-0.77(-2.20%)

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.

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services