Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	8.769	8.864	8.679	8.831	2,249,346	+0.08(+0.92%)
Aug 30, 2010	8.727	8.869	8.698	8.750	2,491,645	-0.07(-0.81%)
Aug 27, 2010	8.689	8.850	8.532	8.822	1,522,293	+0.22(+2.54%)
Aug 26, 2010	8.551	8.641	8.532	8.603	1,695,069	+0.06(+0.72%)
Aug 25, 2010	8.565	8.589	8.456	8.542	1,545,486	-0.11(-1.26%)
Aug 24, 2010	8.836	8.836	8.646	8.651	1,069,620	-0.28(-3.14%)
Aug 23, 2010	9.092	9.126	8.902	8.931	711,539	-0.12(-1.36%)
Aug 20, 2010	9.040	9.159	8.964	9.054	866,252	-0.05(-0.57%)
Aug 19, 2010	9.221	9.277	9.035	9.107	1,107,697	-0.19(-1.99%)
Aug 18, 2010	9.344	9.368	9.216	9.292	1,113,154	-0.04(-0.46%)
Aug 17, 2010	9.330	9.415	9.287	9.334	1,018,591	+0.07(+0.77%)
Aug 16, 2010	9.121	9.268	9.097	9.263	803,016	+0.06(+0.67%)
Aug 13, 2010	9.235	9.425	9.149	9.202	906,669	-0.05(-0.56%)
Aug 12, 2010	9.135	9.296	9.021	9.254	584,823	-0.04(-0.46%)
Aug 11, 2010	9.434	9.434	9.254	9.296	1,006,089	-0.27(-2.78%)
Aug 10, 2010	9.619	9.662	9.510	9.562	859,440	-0.18(-1.80%)
Aug 09, 2010	9.672	9.743	9.581	9.738	948,944	+0.14(+1.48%)
Aug 06, 2010	9.505	9.641	9.434	9.596	931,790	-0.03(-0.30%)
Aug 05, 2010	9.619	9.695	9.572	9.624	878,571	-0.07(-0.73%)
Aug 04, 2010	9.615	9.724	9.605	9.695	1,409,354	+0.12(+1.24%)
Aug 03, 2010	9.676	9.719	9.415	9.577	1,224,824	-0.12(-1.22%)
Aug 02, 2010	9.501	9.710	9.410	9.695	1,137,936	+0.30(+3.24%)
Jul 30, 2010	9.277	9.472	9.149	9.391	2,034,407	+0.02(+0.25%)
Jul 29, 2010	9.985	9.985	9.192	9.368	5,954,261	-0.60(-6.05%)
Jul 28, 2010	9.909	10.01	9.833	9.971	1,919,812	-0.00(-0.05%)
Jul 27, 2010	9.956	9.980	9.786	9.975	1,081,269	+0.02(+0.19%)
Jul 26, 2010	9.956	9.980	9.871	9.956	1,124,875	+0.00(+0.00%)
Jul 23, 2010	9.828	9.971	9.757	9.956	1,123,679	+0.07(+0.72%)
Jul 22, 2010	9.667	9.909	9.577	9.885	787,020	+0.28(+2.92%)
Jul 21, 2010	9.738	9.790	9.558	9.605	955,389	-0.10(-1.03%)
Jul 20, 2010	9.439	9.710	9.396	9.705	860,723	+0.14(+1.49%)
Jul 19, 2010	9.515	9.600	9.439	9.562	888,916	+0.09(+1.00%)
Jul 16, 2010	9.729	9.752	9.453	9.467	733,293	-0.33(-3.39%)
Jul 15, 2010	9.828	9.833	9.672	9.800	687,933	-0.04(-0.39%)
Jul 14, 2010	9.710	9.847	9.624	9.838	1,217,998	+0.13(+1.32%)
Jul 13, 2010	9.653	9.757	9.581	9.710	865,565	+0.13(+1.34%)
Jul 12, 2010	9.520	9.619	9.429	9.581	895,700	+0.00(+0.05%)
Jul 09, 2010	9.496	9.610	9.420	9.577	1,262,267	+0.09(+0.90%)
Jul 08, 2010	9.472	9.543	9.339	9.491	1,167,251	+0.11(+1.22%)
Jul 07, 2010	9.073	9.382	9.073	9.377	1,634,902	+0.35(+3.84%)
Jul 06, 2010	9.126	9.235	8.898	9.031	2,214,797	+0.04(+0.42%)
Jul 02, 2010	9.145	9.187	8.983	8.993	1,797,094	-0.12(-1.30%)
Jul 01, 2010	9.135	9.230	8.988	9.111	1,914,145	-0.04(-0.47%)
Jun 30, 2010	9.102	9.330	9.059	9.154	1,643,872	+0.06(+0.68%)
Jun 29, 2010	9.230	9.306	9.026	9.092	1,681,120	-0.21(-2.25%)
Jun 25, 2010	9.325	9.372	9.135	9.301	2,188,248	-0.02(-0.25%)
Jun 24, 2010	9.349	9.515	9.206	9.325	2,226,149	-0.02(-0.25%)
Jun 23, 2010	9.273	9.463	9.209	9.349	1,604,950	+0.09(+1.03%)
Jun 22, 2010	9.429	9.496	9.216	9.254	1,464,862	-0.14(-1.47%)
Jun 21, 2010	9.491	9.565	9.339	9.391	1,397,157	+0.01(+0.10%)
Jun 18, 2010	9.368	9.401	9.239	9.382	1,853,658	+0.03(+0.36%)
Jun 17, 2010	9.249	9.372	9.126	9.349	1,530,975	+0.14(+1.55%)
Jun 16, 2010	9.164	9.306	9.135	9.206	750,042	+0.01(+0.15%)
Jun 15, 2010	9.016	9.239	9.016	9.192	692,870	+0.21(+2.38%)
Jun 14, 2010	9.059	9.187	8.955	8.978	889,317	+0.01(+0.16%)
Jun 11, 2010	8.760	8.978	8.627	8.964	1,268,097	+0.10(+1.18%)
Jun 10, 2010	8.589	8.860	8.532	8.860	1,411,422	+0.37(+4.36%)
Jun 09, 2010	8.518	8.675	8.399	8.489	1,291,901	+0.08(+0.90%)
Jun 08, 2010	8.418	8.499	8.295	8.413	1,353,050	+0.03(+0.40%)
Jun 07, 2010	8.603	8.660	8.371	8.380	1,239,297	-0.21(-2.49%)
Jun 04, 2010	8.727	8.817	8.561	8.594	1,576,169	-0.25(-2.84%)
Jun 03, 2010	8.736	8.950	8.665	8.845	1,280,646	+0.17(+1.97%)
Jun 02, 2010	8.523	8.684	8.461	8.675	2,220,176	+0.17(+1.95%)
Jun 01, 2010	8.717	9.016	8.485	8.508	2,279,022	-0.24(-2.71%)
May 28, 2010	8.841	9.121	8.689	8.746	1,654,664	-0.09(-1.07%)
May 27, 2010	8.769	8.988	8.739	8.841	1,513,694	+0.25(+2.87%)
May 26, 2010	8.698	8.803	8.432	8.594	2,190,085	-0.05(-0.55%)
May 25, 2010	8.280	8.665	8.209	8.641	2,743,149	+0.12(+1.39%)
May 24, 2010	8.551	8.755	8.456	8.523	1,697,639	-0.03(-0.33%)
May 21, 2010	8.238	8.639	8.238	8.551	2,839,473	+0.24(+2.91%)
May 20, 2010	8.314	8.546	8.290	8.309	2,446,836	-0.36(-4.11%)
May 19, 2010	8.703	8.788	8.532	8.665	1,888,843	-0.08(-0.96%)
May 18, 2010	9.069	9.168	8.684	8.749	1,601,589	-0.25(-2.76%)
May 17, 2010	9.088	9.164	8.788	8.997	1,268,990	-0.08(-0.84%)
May 14, 2010	9.377	9.415	9.021	9.073	1,260,420	-0.37(-3.92%)
May 13, 2010	9.567	9.662	9.396	9.444	760,815	-0.17(-1.73%)
May 12, 2010	9.406	9.624	9.239	9.610	1,154,916	+0.25(+2.64%)
May 11, 2010	9.412	9.515	9.116	9.363	901,191	-0.01(-0.10%)
May 10, 2010	9.240	9.814	9.192	9.372	1,201,167	+0.53(+5.96%)
May 07, 2010	9.183	9.183	8.803	8.845	1,667,029	-0.38(-4.07%)
May 06, 2010	9.534	9.691	8.784	9.221	1,735,577	-0.33(-3.48%)
May 05, 2010	9.619	9.819	9.510	9.553	1,335,958	-0.14(-1.47%)
May 04, 2010	9.971	9.985	9.596	9.695	1,467,116	-0.38(-3.82%)
May 03, 2010	10.06	10.15	9.918	10.08	1,896,611	+0.08(+0.76%)
Apr 30, 2010	10.10	10.20	9.966	10.00	1,745,270	-0.05(-0.52%)
Apr 29, 2010	10.41	10.45	9.937	10.06	2,136,670	-0.01(-0.09%)
Apr 28, 2010	10.07	10.16	9.942	10.07	855,209	+0.03(+0.28%)
Apr 27, 2010	10.15	10.30	9.994	10.04	1,258,202	-0.20(-1.99%)
Apr 26, 2010	10.13	10.32	10.06	10.24	1,548,138	+0.07(+0.70%)
Apr 23, 2010	9.971	10.17	9.899	10.17	909,277	+0.19(+1.95%)
Apr 22, 2010	9.771	9.975	9.691	9.975	1,329,892	+0.12(+1.20%)
Apr 21, 2010	9.890	9.947	9.719	9.857	1,440,664	-0.03(-0.29%)
Apr 20, 2010	9.819	9.909	9.743	9.885	784,697	+0.11(+1.17%)
Apr 19, 2010	9.710	9.805	9.619	9.771	673,636	+0.07(+0.73%)
Apr 16, 2010	9.790	9.861	9.643	9.700	553,854	-0.13(-1.30%)
Apr 15, 2010	9.700	9.880	9.676	9.828	964,665	+0.09(+0.93%)
Apr 14, 2010	9.667	9.743	9.577	9.738	754,168	+0.09(+0.89%)
Apr 13, 2010	9.686	9.714	9.453	9.653	1,091,467	-0.04(-0.39%)
Apr 12, 2010	9.634	9.733	9.539	9.691	1,095,403	+0.10(+1.09%)
Apr 09, 2010	9.524	9.591	9.439	9.586	1,154,869	+0.03(+0.35%)
Apr 08, 2010	9.567	9.600	9.420	9.553	1,186,559	-0.02(-0.20%)
Apr 07, 2010	9.596	9.664	9.510	9.572	1,381,870	+0.00(+0.05%)
Apr 06, 2010	9.534	9.624	9.501	9.567	1,348,300	-0.03(-0.30%)
Apr 05, 2010	9.662	9.662	9.505	9.596	1,012,481	-0.06(-0.64%)
Apr 01, 2010	9.695	9.657	9.657	9.657	3,418,740	+0.02(+0.20%)
Mar 31, 2010	9.591	9.733	9.548	9.638	1,336,282	+0.05(+0.54%)
Mar 30, 2010	9.477	9.634	9.477	9.586	1,067,019	+0.08(+0.80%)
Mar 29, 2010	9.334	9.515	9.277	9.510	1,184,674	+0.19(+2.09%)
Mar 26, 2010	9.429	9.472	9.277	9.315	1,738,890	-0.11(-1.16%)
Mar 25, 2010	9.662	9.705	9.406	9.425	1,568,307	-0.16(-1.68%)
Mar 24, 2010	9.676	9.714	9.529	9.586	919,363	-0.14(-1.42%)
Mar 23, 2010	9.695	9.790	9.539	9.724	1,948,795	+0.06(+0.59%)
Mar 22, 2010	9.496	9.714	9.458	9.667	1,520,158	+0.12(+1.29%)
Mar 19, 2010	9.700	9.700	9.425	9.543	2,945,586	-0.12(-1.23%)
Mar 18, 2010	9.676	9.729	9.619	9.662	1,194,149	-0.02(-0.25%)
Mar 17, 2010	9.852	9.876	9.672	9.686	1,459,544	-0.12(-1.21%)
Mar 16, 2010	9.771	9.871	9.700	9.805	1,190,977	+0.02(+0.24%)
Mar 15, 2010	9.767	9.922	9.700	9.781	987,875	-0.05(-0.53%)
Mar 12, 2010	9.852	9.890	9.724	9.833	1,335,330	-0.02(-0.24%)
Mar 11, 2010	9.700	9.857	9.672	9.857	1,450,827	+0.10(+1.02%)
Mar 10, 2010	9.738	9.762	9.605	9.757	2,666,320	-0.01(-0.15%)
Mar 09, 2010	9.591	9.852	9.548	9.771	1,466,694	+0.18(+1.83%)
Mar 08, 2010	9.529	9.676	9.496	9.596	1,169,332	+0.02(+0.25%)
Mar 05, 2010	9.505	9.586	9.472	9.572	1,383,467	+0.13(+1.36%)
Mar 04, 2010	9.448	9.586	9.420	9.444	1,458,918	-0.00(-0.05%)
Mar 03, 2010	9.410	9.534	9.277	9.448	1,109,393	+0.07(+0.76%)
Mar 02, 2010	9.173	9.406	9.123	9.377	1,185,590	+0.18(+1.96%)
Mar 01, 2010	9.102	9.258	9.069	9.197	1,975,474	+0.10(+1.15%)
Feb 26, 2010	9.050	9.164	8.955	9.092	2,310,162	+0.10(+1.11%)
Feb 25, 2010	8.931	9.016	8.812	8.993	1,401,443	+0.00(+0.00%)
Feb 24, 2010	8.836	9.012	8.779	8.993	888,200	+0.18(+2.05%)
Feb 23, 2010	8.869	8.978	8.793	8.812	740,699	-0.09(-1.01%)
Feb 22, 2010	8.978	9.088	8.888	8.902	607,498	-0.03(-0.37%)
Feb 19, 2010	8.969	8.997	8.893	8.936	737,388	-0.03(-0.32%)
Feb 18, 2010	8.974	9.012	8.936	8.964	856,509	+0.02(+0.21%)
Feb 17, 2010	8.921	9.031	8.921	8.945	879,196	+0.01(+0.11%)
Feb 16, 2010	8.964	9.026	8.902	8.936	821,814	-0.00(-0.05%)
Feb 12, 2010	8.741	8.940	8.940	8.940	2,601,545	+0.12(+1.35%)
Feb 11, 2010	8.750	8.826	8.684	8.822	671,443	+0.04(+0.43%)
Feb 10, 2010	8.717	8.800	8.618	8.784	905,818	+0.03(+0.38%)
Feb 09, 2010	8.717	8.826	8.622	8.750	484,257	+0.13(+1.54%)
Feb 08, 2010	8.689	8.812	8.618	8.618	671,736	-0.10(-1.20%)
Feb 05, 2010	8.660	8.722	8.565	8.722	920,435	+0.02(+0.27%)
Feb 04, 2010	8.784	8.845	8.556	8.698	1,486,579	-0.13(-1.51%)
Feb 03, 2010	8.964	9.002	8.769	8.831	1,575,356	-0.14(-1.59%)
Feb 02, 2010	8.826	9.097	8.755	8.974	1,638,813	+0.12(+1.34%)
Feb 01, 2010	8.907	8.926	8.784	8.855	1,390,516	-0.05(-0.53%)
Jan 29, 2010	9.021	9.073	8.855	8.902	1,154,549	-0.09(-1.06%)
Jan 28, 2010	9.130	9.130	8.964	8.997	639,630	-0.15(-1.66%)
Jan 27, 2010	9.159	9.206	9.092	9.149	1,114,854	-0.07(-0.72%)
Jan 26, 2010	9.353	9.363	9.202	9.216	1,068,832	-0.14(-1.52%)
Jan 25, 2010	9.382	9.429	9.254	9.358	1,087,046	+0.05(+0.51%)
Jan 22, 2010	9.444	9.444	9.206	9.311	1,279,769	-0.11(-1.21%)
Jan 21, 2010	9.553	9.662	9.349	9.425	1,638,015	-0.07(-0.70%)
Jan 20, 2010	9.539	9.771	9.429	9.491	2,745,102	-0.00(-0.05%)
Jan 19, 2010	9.767	9.767	9.387	9.496	1,234,474	+0.00(+0.05%)
Jan 15, 2010	9.524	9.491	9.491	9.491	2,532,463	-0.01(-0.15%)
Jan 14, 2010	9.624	9.676	9.486	9.505	1,108,807	-0.12(-1.28%)
Jan 13, 2010	9.667	9.672	9.501	9.629	1,307,461	-0.05(-0.49%)
Jan 12, 2010	9.733	9.771	9.558	9.676	798,738	-0.08(-0.78%)
Jan 11, 2010	9.619	9.757	9.577	9.752	1,083,289	+0.19(+1.99%)
Jan 08, 2010	9.420	9.562	9.396	9.562	788,058	+0.14(+1.51%)
Jan 07, 2010	9.458	9.477	9.349	9.420	1,085,894	+0.02(+0.20%)
Jan 06, 2010	9.235	9.415	9.187	9.401	1,019,724	-0.01(-0.15%)
Jan 05, 2010	9.315	9.415	9.249	9.415	746,779	+0.07(+0.71%)
Jan 04, 2010	9.344	9.605	9.268	9.349	1,744,084	+0.05(+0.51%)
Dec 31, 2009	9.520	9.301	9.301	9.301	2,125,971	-0.19(-2.05%)
Dec 30, 2009	9.372	9.505	9.372	9.496	628,275	+0.11(+1.21%)
Dec 29, 2009	9.520	9.520	9.377	9.382	692,326	-0.12(-1.25%)
Dec 28, 2009	9.401	9.501	9.382	9.501	874,420	+0.14(+1.52%)
Dec 24, 2009	9.292	9.382	9.211	9.358	186,819	+0.06(+0.61%)
Dec 23, 2009	9.296	9.325	9.154	9.301	805,316	+0.04(+0.46%)
Dec 22, 2009	9.187	9.263	9.073	9.258	780,092	+0.11(+1.19%)
Dec 21, 2009	9.192	9.258	9.069	9.149	863,642	+0.03(+0.31%)
Dec 18, 2009	8.969	9.149	8.898	9.121	2,990,781	+0.16(+1.80%)
Dec 17, 2009	8.983	9.007	8.855	8.959	526,547	-0.10(-1.10%)
Dec 16, 2009	9.126	9.140	9.012	9.059	1,163,801	-0.04(-0.47%)
Dec 15, 2009	8.879	9.102	8.799	9.102	1,170,084	+0.22(+2.46%)
Dec 14, 2009	8.855	8.883	8.731	8.883	671,454	+0.10(+1.19%)
Dec 11, 2009	8.883	8.898	8.727	8.779	547,000	-0.04(-0.43%)
Dec 10, 2009	8.803	8.855	8.712	8.817	1,090,119	+0.06(+0.71%)
Dec 09, 2009	8.717	8.855	8.618	8.755	1,010,026	+0.01(+0.11%)
Dec 08, 2009	8.760	8.831	8.646	8.746	1,533,344	-0.11(-1.23%)
Dec 07, 2009	8.860	8.940	8.822	8.855	1,270,768	-0.07(-0.75%)
Dec 04, 2009	8.817	8.983	8.741	8.921	1,187,736	+0.16(+1.84%)
Dec 03, 2009	8.656	8.822	8.656	8.760	1,124,302	+0.11(+1.32%)
Dec 02, 2009	8.466	8.665	8.399	8.646	1,397,844	+0.20(+2.36%)
Dec 01, 2009	8.304	8.466	8.304	8.447	707,678	+0.17(+2.07%)
Nov 30, 2009	8.309	8.309	8.100	8.276	907,468	-0.06(-0.68%)
Nov 27, 2009	8.352	8.513	8.195	8.333	659,190	-0.22(-2.61%)
Nov 25, 2009	8.546	8.575	8.480	8.556	626,763	+0.00(+0.00%)
Nov 24, 2009	8.546	8.613	8.428	8.556	830,706	-0.00(-0.06%)
Nov 23, 2009	8.546	8.603	8.489	8.561	857,587	+0.09(+1.12%)
Nov 20, 2009	8.475	8.580	8.399	8.466	652,079	-0.08(-0.89%)
Nov 19, 2009	8.546	8.580	8.399	8.542	885,772	-0.08(-0.88%)
Nov 18, 2009	8.807	8.831	8.613	8.618	1,384,208	-0.19(-2.10%)
Nov 17, 2009	8.684	8.836	8.660	8.803	1,192,835	+0.05(+0.60%)
Nov 16, 2009	8.546	8.769	8.475	8.750	1,215,708	+0.24(+2.85%)
Nov 13, 2009	8.451	8.546	8.352	8.508	988,029	+0.06(+0.73%)
Nov 12, 2009	8.551	8.670	8.423	8.447	1,169,377	-0.15(-1.71%)
Nov 11, 2009	8.546	8.646	8.470	8.594	1,115,063	+0.12(+1.40%)
Nov 10, 2009	8.375	8.513	8.318	8.475	1,058,687	+0.07(+0.85%)
Nov 09, 2009	8.242	8.409	8.181	8.404	896,876	+0.23(+2.79%)
Nov 06, 2009	8.190	8.266	8.034	8.176	1,025,207	-0.04(-0.46%)
Nov 05, 2009	8.394	8.394	8.171	8.214	1,658,219	-0.09(-1.03%)
Nov 04, 2009	8.594	8.618	8.290	8.299	1,794,466	-0.25(-2.89%)
Nov 03, 2009	8.209	8.551	8.152	8.546	1,097,952	+0.32(+3.93%)
Nov 02, 2009	8.010	8.262	7.834	8.223	1,449,691	+0.02(+0.29%)
Oct 30, 2009	8.404	8.508	8.171	8.200	1,527,228	-0.26(-3.03%)
Oct 29, 2009	8.518	8.637	8.147	8.456	1,940,434	+0.43(+5.38%)
Oct 28, 2009	8.485	8.518	8.024	8.024	1,663,276	-0.42(-4.95%)
Oct 27, 2009	8.774	8.774	8.442	8.442	1,769,564	-0.34(-3.89%)
Oct 26, 2009	8.784	8.917	8.665	8.784	1,209,387	-0.03(-0.32%)
Oct 23, 2009	8.765	8.864	8.693	8.812	911,827	+0.01(+0.16%)
Oct 22, 2009	8.741	8.864	8.646	8.798	1,671,482	+0.08(+0.93%)
Oct 21, 2009	8.698	8.836	8.651	8.717	1,146,038	+0.03(+0.38%)
Oct 20, 2009	8.594	8.921	8.575	8.684	1,952,903	-0.24(-2.71%)
Oct 19, 2009	8.955	9.045	8.855	8.926	1,124,759	-0.07(-0.74%)
Oct 16, 2009	9.092	9.092	8.940	8.993	800,086	-0.16(-1.76%)
Oct 15, 2009	8.997	9.154	8.997	9.154	728,877	+0.09(+0.94%)
Oct 14, 2009	9.126	9.187	8.993	9.069	893,065	-0.00(-0.05%)
Oct 13, 2009	9.059	9.088	8.883	9.073	934,681	+0.02(+0.26%)
Oct 12, 2009	8.883	9.249	8.869	9.050	1,131,356	-0.30(-3.25%)
Oct 09, 2009	9.206	9.363	9.159	9.353	585,278	+0.11(+1.18%)
Oct 08, 2009	9.154	9.301	9.083	9.244	1,266,829	+0.12(+1.30%)
Oct 07, 2009	9.026	9.126	8.874	9.126	1,120,876	+0.06(+0.63%)
Oct 06, 2009	9.069	9.268	8.912	9.069	1,004,686	+0.02(+0.26%)
Oct 05, 2009	8.917	9.045	8.656	9.045	899,521	+0.19(+2.20%)
Oct 02, 2009	8.888	9.054	8.817	8.850	1,279,561	-0.05(-0.53%)
Oct 01, 2009	8.803	8.950	8.708	8.898	1,722,152	+0.09(+1.08%)
Sep 30, 2009	8.812	8.879	8.641	8.803	960,954	-0.04(-0.48%)
Sep 29, 2009	8.822	8.888	8.793	8.845	1,136,773	+0.06(+0.65%)
Sep 28, 2009	8.826	8.841	8.740	8.788	805,769	+0.01(+0.16%)
Sep 25, 2009	8.722	8.855	8.722	8.774	873,487	+0.02(+0.22%)
Sep 24, 2009	8.869	8.902	8.727	8.755	937,320	-0.08(-0.86%)
Sep 23, 2009	9.088	9.130	8.831	8.831	1,396,529	-0.19(-2.16%)
Sep 22, 2009	9.073	9.121	8.983	9.026	883,388	-0.02(-0.26%)
Sep 21, 2009	8.959	9.050	8.869	9.050	1,332,613	+0.00(+0.00%)
Sep 18, 2009	9.069	9.092	8.931	9.050	1,339,018	-0.01(-0.10%)
Sep 17, 2009	9.021	9.097	9.012	9.059	1,077,457	-0.02(-0.21%)
Sep 16, 2009	9.021	9.088	8.950	9.078	2,071,162	+0.05(+0.53%)
Sep 15, 2009	8.803	9.031	8.660	9.031	2,271,617	+0.40(+4.62%)
Sep 14, 2009	8.333	8.637	8.295	8.632	1,134,671	+0.28(+3.30%)
Sep 11, 2009	8.219	8.385	8.166	8.356	617,664	+0.12(+1.50%)
Sep 10, 2009	8.219	8.299	8.133	8.233	587,904	+0.02(+0.23%)
Sep 09, 2009	8.143	8.285	8.043	8.214	505,165	+0.04(+0.52%)
Sep 08, 2009	8.133	8.200	7.996	8.171	549,353	+0.06(+0.70%)
Sep 04, 2009	8.019	8.176	7.915	8.114	488,914	+0.11(+1.42%)
Sep 03, 2009	8.015	8.034	7.929	8.000	719,767	+0.01(+0.12%)
Sep 02, 2009	7.948	8.067	7.853	7.991	889,194	+0.01(+0.12%)

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.

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record