Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.040	9.266	8.998	9.092	1,655,098	+0.06(+0.68%)
Jun 29, 2010	9.167	9.243	8.965	9.031	1,692,600	-0.21(-2.25%)
Jun 25, 2010	9.262	9.309	9.073	9.238	2,203,192	-0.02(-0.25%)
Jun 24, 2010	9.285	9.450	9.144	9.262	2,241,352	-0.02(-0.25%)
Jun 23, 2010	9.210	9.398	9.146	9.285	1,615,910	+0.09(+1.03%)
Jun 22, 2010	9.365	9.431	9.153	9.191	1,474,866	-0.14(-1.47%)
Jun 21, 2010	9.427	9.500	9.276	9.328	1,406,698	+0.01(+0.10%)
Jun 18, 2010	9.304	9.337	9.177	9.318	1,866,316	+0.03(+0.36%)
Jun 17, 2010	9.186	9.309	9.064	9.285	1,541,430	+0.14(+1.55%)
Jun 16, 2010	9.101	9.243	9.073	9.144	755,164	+0.01(+0.15%)
Jun 15, 2010	8.955	9.177	8.955	9.130	697,601	+0.21(+2.38%)
Jun 14, 2010	8.998	9.125	8.894	8.917	895,390	+0.01(+0.16%)
Jun 11, 2010	8.701	8.917	8.569	8.903	1,276,757	+0.10(+1.18%)
Jun 10, 2010	8.531	8.800	8.474	8.800	1,421,061	+0.37(+4.36%)
Jun 09, 2010	8.460	8.616	8.342	8.432	1,300,724	+0.08(+0.90%)
Jun 08, 2010	8.361	8.441	8.238	8.356	1,362,290	+0.03(+0.40%)
Jun 07, 2010	8.545	8.602	8.314	8.323	1,247,761	-0.21(-2.49%)
Jun 04, 2010	8.668	8.757	8.502	8.535	1,586,933	-0.25(-2.84%)
Jun 03, 2010	8.677	8.889	8.606	8.785	1,289,391	+0.17(+1.97%)
Jun 02, 2010	8.465	8.625	8.403	8.616	2,235,338	+0.17(+1.95%)
Jun 01, 2010	8.658	8.955	8.427	8.451	2,294,586	-0.24(-2.71%)
May 28, 2010	8.781	9.059	8.630	8.686	1,665,964	-0.09(-1.07%)
May 27, 2010	8.710	8.927	8.679	8.781	1,524,031	+0.25(+2.87%)
May 26, 2010	8.639	8.743	8.375	8.535	2,205,041	-0.05(-0.55%)
May 25, 2010	8.224	8.606	8.154	8.583	2,761,882	+0.12(+1.39%)
May 24, 2010	8.493	8.696	8.399	8.465	1,709,232	-0.03(-0.33%)
May 21, 2010	8.182	8.580	8.182	8.493	2,858,864	+0.24(+2.91%)
May 20, 2010	8.257	8.488	8.234	8.253	2,463,546	-0.35(-4.11%)
May 19, 2010	8.644	8.729	8.474	8.606	1,901,742	-0.08(-0.96%)
May 18, 2010	9.007	9.106	8.625	8.690	1,612,526	-0.25(-2.76%)
May 17, 2010	9.026	9.101	8.729	8.936	1,277,656	-0.08(-0.84%)
May 14, 2010	9.314	9.351	8.960	9.012	1,269,028	-0.37(-3.92%)
May 13, 2010	9.502	9.597	9.332	9.380	766,010	-0.17(-1.73%)
May 12, 2010	9.342	9.559	9.177	9.545	1,162,803	+0.25(+2.64%)
May 11, 2010	9.348	9.450	9.054	9.299	907,345	-0.01(-0.10%)
May 10, 2010	9.177	9.747	9.130	9.309	1,209,370	+0.52(+5.96%)
May 07, 2010	9.120	9.120	8.743	8.785	1,678,414	-0.37(-4.07%)
May 06, 2010	9.469	9.625	8.724	9.158	1,747,429	-0.33(-3.48%)
May 05, 2010	9.554	9.752	9.446	9.488	1,345,081	-0.14(-1.47%)
May 04, 2010	9.903	9.917	9.531	9.630	1,477,135	-0.38(-3.82%)
May 03, 2010	9.993	10.08	9.851	10.01	1,909,563	+0.08(+0.76%)
Apr 30, 2010	10.04	10.13	9.898	9.936	1,757,188	-0.05(-0.52%)
Apr 29, 2010	10.34	10.37	9.870	9.988	2,151,262	-0.01(-0.09%)
Apr 28, 2010	10.00	10.09	9.875	9.997	861,049	+0.03(+0.28%)
Apr 27, 2010	10.08	10.23	9.927	9.969	1,266,795	-0.20(-1.99%)
Apr 26, 2010	10.06	10.25	9.988	10.17	1,558,710	+0.07(+0.70%)
Apr 23, 2010	9.903	10.10	9.832	10.10	915,486	+0.19(+1.95%)
Apr 22, 2010	9.705	9.908	9.625	9.908	1,338,974	+0.12(+1.20%)
Apr 21, 2010	9.823	9.879	9.653	9.790	1,450,503	-0.03(-0.29%)
Apr 20, 2010	9.752	9.842	9.677	9.818	790,055	+0.11(+1.17%)
Apr 19, 2010	9.644	9.738	9.554	9.705	678,236	+0.07(+0.73%)
Apr 16, 2010	9.724	9.795	9.578	9.634	557,636	-0.13(-1.30%)
Apr 15, 2010	9.634	9.813	9.611	9.762	971,253	+0.09(+0.93%)
Apr 14, 2010	9.601	9.677	9.512	9.672	759,318	+0.08(+0.89%)
Apr 13, 2010	9.620	9.648	9.389	9.587	1,098,921	-0.04(-0.39%)
Apr 12, 2010	9.568	9.667	9.474	9.625	1,102,884	+0.10(+1.09%)
Apr 09, 2010	9.460	9.526	9.375	9.521	1,162,756	+0.03(+0.35%)
Apr 08, 2010	9.502	9.535	9.356	9.488	1,194,662	-0.02(-0.20%)
Apr 07, 2010	9.531	9.598	9.446	9.507	1,391,307	+0.00(+0.05%)
Apr 06, 2010	9.469	9.559	9.436	9.502	1,357,508	-0.03(-0.30%)
Apr 05, 2010	9.597	9.597	9.441	9.531	1,019,396	-0.06(-0.64%)
Apr 01, 2010	9.630	9.592	9.592	9.592	3,442,087	+0.02(+0.20%)
Mar 31, 2010	9.526	9.667	9.483	9.573	1,345,408	+0.05(+0.54%)
Mar 30, 2010	9.413	9.568	9.413	9.521	1,074,305	+0.08(+0.80%)
Mar 29, 2010	9.271	9.450	9.214	9.446	1,192,764	+0.19(+2.09%)
Mar 26, 2010	9.365	9.408	9.215	9.252	1,750,765	-0.11(-1.16%)
Mar 25, 2010	9.597	9.639	9.342	9.361	1,579,017	-0.16(-1.68%)
Mar 24, 2010	9.611	9.648	9.464	9.521	925,642	-0.14(-1.42%)
Mar 23, 2010	9.630	9.724	9.474	9.658	1,962,104	+0.06(+0.59%)
Mar 22, 2010	9.431	9.648	9.394	9.601	1,530,539	+0.12(+1.29%)
Mar 19, 2010	9.634	9.634	9.361	9.479	2,965,702	-0.12(-1.23%)
Mar 18, 2010	9.611	9.663	9.554	9.597	1,202,304	-0.02(-0.25%)
Mar 17, 2010	9.785	9.809	9.606	9.620	1,469,511	-0.12(-1.21%)
Mar 16, 2010	9.705	9.804	9.634	9.738	1,199,111	+0.02(+0.24%)
Mar 15, 2010	9.700	9.854	9.634	9.714	994,621	-0.05(-0.53%)
Mar 12, 2010	9.785	9.823	9.658	9.766	1,344,449	-0.02(-0.24%)
Mar 11, 2010	9.634	9.790	9.606	9.790	1,460,734	+0.10(+1.02%)
Mar 10, 2010	9.672	9.696	9.540	9.691	2,684,529	-0.01(-0.15%)
Mar 09, 2010	9.526	9.785	9.483	9.705	1,476,711	+0.17(+1.83%)
Mar 08, 2010	9.464	9.611	9.431	9.531	1,177,318	+0.02(+0.25%)
Mar 05, 2010	9.441	9.521	9.408	9.507	1,392,915	+0.13(+1.36%)
Mar 04, 2010	9.384	9.521	9.356	9.380	1,468,882	-0.00(-0.05%)
Mar 03, 2010	9.347	9.469	9.215	9.384	1,116,969	+0.07(+0.76%)
Mar 02, 2010	9.111	9.342	9.061	9.314	1,193,686	+0.18(+1.96%)
Mar 01, 2010	9.040	9.196	9.007	9.134	1,988,965	+0.10(+1.15%)
Feb 26, 2010	8.988	9.101	8.894	9.031	2,325,938	+0.10(+1.11%)
Feb 25, 2010	8.870	8.955	8.752	8.932	1,411,014	+0.00(+0.00%)
Feb 24, 2010	8.776	8.950	8.719	8.932	894,266	+0.18(+2.05%)
Feb 23, 2010	8.809	8.917	8.734	8.752	745,757	-0.09(-1.01%)
Feb 22, 2010	8.917	9.026	8.828	8.842	611,647	-0.03(-0.37%)
Feb 19, 2010	8.908	8.936	8.833	8.875	742,423	-0.03(-0.32%)
Feb 18, 2010	8.913	8.950	8.875	8.903	862,358	+0.02(+0.21%)
Feb 17, 2010	8.861	8.969	8.861	8.884	885,200	+0.01(+0.11%)
Feb 16, 2010	8.903	8.965	8.842	8.875	827,426	-0.00(-0.05%)
Feb 12, 2010	8.682	8.880	8.880	8.880	2,619,311	+0.12(+1.35%)
Feb 11, 2010	8.691	8.767	8.625	8.762	676,029	+0.04(+0.43%)
Feb 10, 2010	8.658	8.741	8.559	8.724	912,004	+0.03(+0.38%)
Feb 09, 2010	8.658	8.767	8.564	8.691	487,564	+0.13(+1.54%)
Feb 08, 2010	8.630	8.752	8.559	8.559	676,323	-0.10(-1.20%)
Feb 05, 2010	8.602	8.663	8.507	8.663	926,721	+0.02(+0.27%)
Feb 04, 2010	8.724	8.785	8.498	8.639	1,496,731	-0.13(-1.51%)
Feb 03, 2010	8.903	8.941	8.710	8.771	1,586,114	-0.14(-1.59%)
Feb 02, 2010	8.767	9.035	8.696	8.913	1,650,005	+0.12(+1.34%)
Feb 01, 2010	8.847	8.866	8.724	8.795	1,400,012	-0.05(-0.53%)
Jan 29, 2010	8.960	9.012	8.795	8.842	1,162,434	-0.09(-1.06%)
Jan 28, 2010	9.068	9.068	8.903	8.936	643,998	-0.15(-1.66%)
Jan 27, 2010	9.097	9.144	9.031	9.087	1,122,467	-0.07(-0.72%)
Jan 26, 2010	9.290	9.299	9.139	9.153	1,076,131	-0.14(-1.52%)
Jan 25, 2010	9.318	9.365	9.191	9.295	1,094,470	+0.05(+0.51%)
Jan 22, 2010	9.380	9.380	9.144	9.248	1,288,509	-0.11(-1.21%)
Jan 21, 2010	9.488	9.597	9.285	9.361	1,649,201	-0.07(-0.70%)
Jan 20, 2010	9.474	9.705	9.365	9.427	2,763,848	-0.00(-0.05%)
Jan 19, 2010	9.700	9.700	9.323	9.431	1,242,904	+0.00(+0.05%)
Jan 15, 2010	9.460	9.427	9.427	9.427	2,549,757	-0.01(-0.15%)
Jan 14, 2010	9.559	9.611	9.422	9.441	1,116,379	-0.12(-1.28%)
Jan 13, 2010	9.601	9.606	9.436	9.564	1,316,390	-0.05(-0.49%)
Jan 12, 2010	9.667	9.705	9.493	9.611	804,193	-0.08(-0.78%)
Jan 11, 2010	9.554	9.691	9.512	9.686	1,090,687	+0.19(+1.99%)
Jan 08, 2010	9.356	9.498	9.332	9.498	793,440	+0.14(+1.51%)
Jan 07, 2010	9.394	9.413	9.285	9.356	1,093,310	+0.02(+0.20%)
Jan 06, 2010	9.172	9.351	9.125	9.337	1,026,688	-0.01(-0.15%)
Jan 05, 2010	9.252	9.351	9.186	9.351	751,879	+0.07(+0.71%)
Jan 04, 2010	9.281	9.540	9.205	9.285	1,755,994	+0.05(+0.51%)
Dec 31, 2009	9.455	9.238	9.238	9.238	2,140,489	-0.19(-2.05%)
Dec 30, 2009	9.309	9.441	9.309	9.431	632,566	+0.11(+1.21%)
Dec 29, 2009	9.455	9.455	9.314	9.318	697,054	-0.12(-1.25%)
Dec 28, 2009	9.337	9.436	9.318	9.436	880,391	+0.14(+1.52%)
Dec 24, 2009	9.229	9.318	9.149	9.295	188,095	+0.06(+0.61%)
Dec 23, 2009	9.233	9.262	9.092	9.238	810,816	+0.04(+0.46%)
Dec 22, 2009	9.125	9.200	9.012	9.196	785,420	+0.11(+1.19%)
Dec 21, 2009	9.130	9.196	9.007	9.087	869,540	+0.03(+0.31%)
Dec 18, 2009	8.908	9.087	8.837	9.059	3,011,205	+0.16(+1.80%)
Dec 17, 2009	8.922	8.946	8.795	8.899	530,143	-0.10(-1.10%)
Dec 16, 2009	9.064	9.078	8.950	8.998	1,171,749	-0.04(-0.47%)
Dec 15, 2009	8.818	9.040	8.739	9.040	1,178,075	+0.22(+2.46%)
Dec 14, 2009	8.795	8.823	8.672	8.823	676,039	+0.10(+1.19%)
Dec 11, 2009	8.823	8.837	8.668	8.719	550,736	-0.04(-0.43%)
Dec 10, 2009	8.743	8.795	8.653	8.757	1,097,564	+0.06(+0.70%)
Dec 09, 2009	8.658	8.795	8.559	8.696	1,016,923	+0.01(+0.11%)
Dec 08, 2009	8.701	8.771	8.587	8.686	1,543,816	-0.11(-1.23%)
Dec 07, 2009	8.800	8.880	8.762	8.795	1,279,446	-0.07(-0.75%)
Dec 04, 2009	8.757	8.922	8.682	8.861	1,195,847	+0.16(+1.84%)
Dec 03, 2009	8.597	8.762	8.597	8.701	1,131,980	+0.11(+1.32%)
Dec 02, 2009	8.408	8.606	8.342	8.587	1,407,390	+0.20(+2.36%)
Dec 01, 2009	8.248	8.408	8.248	8.389	712,511	+0.17(+2.07%)
Nov 30, 2009	8.253	8.253	8.045	8.220	913,665	-0.06(-0.68%)
Nov 27, 2009	8.295	8.455	8.139	8.276	663,691	-0.22(-2.61%)
Nov 25, 2009	8.488	8.517	8.422	8.498	631,043	+0.00(+0.00%)
Nov 24, 2009	8.488	8.554	8.370	8.498	836,379	-0.00(-0.06%)
Nov 23, 2009	8.488	8.545	8.432	8.502	863,444	+0.09(+1.12%)
Nov 20, 2009	8.418	8.521	8.342	8.408	656,532	-0.08(-0.89%)
Nov 19, 2009	8.488	8.521	8.342	8.484	891,821	-0.08(-0.88%)
Nov 18, 2009	8.748	8.771	8.554	8.559	1,393,661	-0.18(-2.10%)
Nov 17, 2009	8.625	8.776	8.602	8.743	1,200,981	+0.05(+0.60%)
Nov 16, 2009	8.488	8.710	8.418	8.691	1,224,010	+0.24(+2.85%)
Nov 13, 2009	8.394	8.488	8.295	8.451	994,776	+0.06(+0.73%)
Nov 12, 2009	8.493	8.611	8.366	8.389	1,177,362	-0.15(-1.71%)
Nov 11, 2009	8.488	8.587	8.413	8.535	1,122,677	+0.12(+1.40%)
Nov 10, 2009	8.319	8.455	8.262	8.418	1,065,916	+0.07(+0.85%)
Nov 09, 2009	8.187	8.352	8.125	8.347	903,000	+0.23(+2.79%)
Nov 06, 2009	8.135	8.210	7.979	8.121	1,032,208	-0.04(-0.46%)
Nov 05, 2009	8.337	8.337	8.116	8.158	1,669,543	-0.08(-1.03%)
Nov 04, 2009	8.535	8.559	8.234	8.243	1,806,720	-0.25(-2.89%)
Nov 03, 2009	8.154	8.493	8.097	8.488	1,105,450	+0.32(+3.93%)
Nov 02, 2009	7.955	8.206	7.781	8.168	1,459,591	+0.02(+0.29%)
Oct 30, 2009	8.347	8.451	8.116	8.144	1,537,658	-0.25(-3.03%)
Oct 29, 2009	8.460	8.578	8.092	8.399	1,953,685	+0.43(+5.38%)
Oct 28, 2009	8.427	8.460	7.970	7.970	1,674,635	-0.41(-4.95%)
Oct 27, 2009	8.715	8.715	8.385	8.385	1,781,649	-0.34(-3.89%)
Oct 26, 2009	8.724	8.856	8.606	8.724	1,217,646	-0.03(-0.32%)
Oct 23, 2009	8.705	8.804	8.635	8.752	918,054	+0.01(+0.16%)
Oct 22, 2009	8.682	8.804	8.587	8.738	1,682,897	+0.08(+0.93%)
Oct 21, 2009	8.639	8.776	8.592	8.658	1,153,864	+0.03(+0.38%)
Oct 20, 2009	8.535	8.861	8.517	8.625	1,966,239	-0.24(-2.71%)
Oct 19, 2009	8.894	8.983	8.795	8.866	1,132,440	-0.07(-0.74%)
Oct 16, 2009	9.031	9.031	8.880	8.932	805,550	-0.16(-1.76%)
Oct 15, 2009	8.936	9.092	8.936	9.092	733,854	+0.08(+0.94%)
Oct 14, 2009	9.064	9.125	8.932	9.007	899,164	-0.00(-0.05%)
Oct 13, 2009	8.998	9.026	8.823	9.012	941,064	+0.02(+0.26%)
Oct 12, 2009	8.823	9.186	8.809	8.988	1,139,082	-0.30(-3.25%)
Oct 09, 2009	9.144	9.299	9.097	9.290	589,275	+0.11(+1.18%)
Oct 08, 2009	9.092	9.238	9.021	9.182	1,275,480	+0.12(+1.30%)
Oct 07, 2009	8.965	9.064	8.814	9.064	1,128,530	+0.06(+0.63%)
Oct 06, 2009	9.007	9.205	8.851	9.007	1,011,547	+0.02(+0.26%)
Oct 05, 2009	8.856	8.983	8.597	8.983	905,664	+0.19(+2.20%)
Oct 02, 2009	8.828	8.993	8.757	8.790	1,288,299	-0.05(-0.53%)
Oct 01, 2009	8.743	8.889	8.649	8.837	1,733,913	+0.09(+1.08%)
Sep 30, 2009	8.752	8.818	8.583	8.743	967,516	-0.04(-0.48%)
Sep 29, 2009	8.762	8.828	8.734	8.785	1,144,536	+0.06(+0.65%)
Sep 28, 2009	8.767	8.781	8.681	8.729	811,271	+0.01(+0.16%)
Sep 25, 2009	8.663	8.795	8.663	8.715	879,452	+0.02(+0.22%)
Sep 24, 2009	8.809	8.842	8.668	8.696	943,721	-0.08(-0.86%)
Sep 23, 2009	9.026	9.068	8.771	8.771	1,406,066	-0.19(-2.16%)
Sep 22, 2009	9.012	9.059	8.922	8.965	889,420	-0.02(-0.26%)
Sep 21, 2009	8.899	8.988	8.809	8.988	1,341,714	+0.00(+0.00%)
Sep 18, 2009	9.007	9.031	8.870	8.988	1,348,162	-0.01(-0.10%)
Sep 17, 2009	8.960	9.035	8.950	8.998	1,084,815	-0.02(-0.21%)
Sep 16, 2009	8.960	9.026	8.889	9.017	2,085,306	+0.05(+0.53%)
Sep 15, 2009	8.743	8.969	8.602	8.969	2,287,130	+0.40(+4.62%)
Sep 14, 2009	8.276	8.578	8.238	8.573	1,142,420	+0.27(+3.30%)
Sep 11, 2009	8.163	8.328	8.111	8.300	621,882	+0.12(+1.50%)
Sep 10, 2009	8.163	8.243	8.078	8.177	591,919	+0.02(+0.23%)
Sep 09, 2009	8.088	8.229	7.988	8.158	508,615	+0.04(+0.52%)
Sep 08, 2009	8.078	8.144	7.941	8.116	553,104	+0.06(+0.70%)
Sep 04, 2009	7.965	8.121	7.861	8.059	492,253	+0.11(+1.42%)
Sep 03, 2009	7.960	7.979	7.875	7.946	724,683	+0.01(+0.12%)
Sep 02, 2009	7.894	8.012	7.800	7.937	895,267	+0.01(+0.12%)
Sep 01, 2009	8.130	8.259	7.847	7.927	1,465,487	-0.26(-3.17%)
Aug 31, 2009	8.158	8.455	8.144	8.187	1,648,245	-0.05(-0.57%)
Aug 28, 2009	8.234	8.300	8.050	8.234	1,425,255	+0.08(+0.92%)
Aug 27, 2009	8.172	8.201	8.036	8.158	829,370	-0.00(-0.06%)
Aug 26, 2009	8.182	8.300	8.135	8.163	734,745	-0.01(-0.17%)
Aug 25, 2009	8.436	8.488	8.130	8.177	1,677,144	-0.20(-2.42%)
Aug 24, 2009	8.526	8.602	8.366	8.380	1,143,279	-0.15(-1.71%)
Aug 21, 2009	8.465	8.587	8.343	8.526	1,767,420	+0.10(+1.18%)
Aug 20, 2009	8.163	8.488	8.007	8.427	1,263,557	+0.27(+3.29%)
Aug 19, 2009	7.852	8.205	7.828	8.158	1,112,295	+0.24(+3.04%)
Aug 18, 2009	8.238	8.238	7.838	7.918	902,392	+0.03(+0.42%)
Aug 17, 2009	8.248	8.465	7.866	7.885	1,380,582	-0.43(-5.22%)
Aug 14, 2009	8.352	8.479	8.187	8.319	932,077	-0.07(-0.79%)
Aug 13, 2009	8.130	8.403	7.988	8.385	1,661,820	+0.12(+1.48%)
Aug 12, 2009	8.286	8.418	8.238	8.262	764,450	-0.05(-0.62%)
Aug 11, 2009	8.408	8.441	8.191	8.314	1,133,602	-0.14(-1.67%)
Aug 10, 2009	8.432	8.484	8.343	8.455	1,051,668	-0.03(-0.39%)
Aug 07, 2009	8.460	8.493	8.380	8.488	1,002,368	+0.13(+1.52%)
Aug 06, 2009	8.413	8.465	8.257	8.361	1,012,724	-0.06(-0.67%)
Aug 05, 2009	8.488	8.488	8.337	8.418	1,029,220	-0.07(-0.83%)
Aug 04, 2009	8.342	8.502	8.267	8.488	952,971	+0.09(+1.12%)
Aug 03, 2009	8.488	8.526	8.253	8.394	1,209,247	-0.07(-0.78%)
Jul 31, 2009	8.238	8.502	8.144	8.460	1,616,555	+0.18(+2.16%)
Jul 30, 2009	8.432	8.583	8.069	8.281	2,861,659	-0.23(-2.71%)
Jul 29, 2009	8.498	8.658	8.413	8.512	1,176,851	+0.00(+0.00%)
Jul 28, 2009	8.517	8.635	8.403	8.512	1,019,391	-0.00(-0.06%)
Jul 27, 2009	8.531	8.583	8.413	8.517	1,126,454	-0.06(-0.71%)
Jul 24, 2009	8.474	8.616	8.352	8.578	1,314,344	-0.07(-0.76%)
Jul 23, 2009	8.375	8.686	8.262	8.644	1,880,781	+0.26(+3.09%)
Jul 22, 2009	8.337	8.469	8.243	8.385	928,169	+0.05(+0.57%)
Jul 21, 2009	8.427	8.547	8.210	8.337	1,314,535	-0.15(-1.72%)
Jul 20, 2009	8.017	8.493	8.003	8.484	3,245,950	+0.64(+8.18%)
Jul 17, 2009	7.809	7.875	7.691	7.842	804,526	+0.06(+0.73%)
Jul 16, 2009	7.644	7.875	7.578	7.786	1,653,514	+0.12(+1.60%)
Jul 15, 2009	7.573	7.710	7.536	7.663	1,195,005	+0.16(+2.07%)
Jul 14, 2009	7.357	7.555	7.357	7.507	1,263,845	+0.15(+1.99%)
Jul 13, 2009	7.295	7.446	7.182	7.361	1,573,836	-0.02(-0.32%)
Jul 10, 2009	7.390	7.545	7.210	7.385	1,606,870	-0.02(-0.25%)
Jul 09, 2009	7.390	7.465	7.314	7.404	1,004,887	+0.07(+0.90%)
Jul 08, 2009	7.489	7.489	7.234	7.338	1,305,315	-0.10(-1.33%)
Jul 07, 2009	7.456	7.536	7.385	7.437	1,289,438	-0.06(-0.82%)
Jul 06, 2009	7.583	7.668	7.404	7.498	1,102,700	-0.15(-1.97%)
Jul 02, 2009	7.706	7.743	7.446	7.649	1,329,502	-0.09(-1.22%)

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.

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