Broadridge Financial Solutions Llc (NY: BR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.19	14.41	13.95	14.19	2,191,395	-0.12(-0.83%)
May 27, 2010	14.17	14.31	14.01	14.31	2,016,687	+0.34(+2.44%)
May 26, 2010	14.10	14.33	13.91	13.96	2,651,918	-0.07(-0.48%)
May 25, 2010	14.25	14.28	13.73	14.03	5,298,989	-0.44(-3.03%)
May 24, 2010	15.14	15.29	14.47	14.47	3,685,307	-0.74(-4.88%)
May 21, 2010	14.66	15.23	14.59	15.21	3,440,207	+0.43(+2.91%)
May 20, 2010	15.16	15.23	14.77	14.78	2,558,826	-0.59(-3.86%)
May 19, 2010	15.53	15.53	15.17	15.37	3,509,225	-0.25(-1.61%)
May 18, 2010	15.95	16.04	15.50	15.63	194,079	-0.19(-1.22%)
May 17, 2010	16.03	16.20	15.73	15.82	2,281,844	-0.21(-1.30%)
May 14, 2010	16.03	16.29	15.98	16.03	2,109,068	-0.29(-1.77%)
May 13, 2010	16.29	16.69	16.29	16.32	1,608,052	+0.04(+0.23%)
May 12, 2010	16.40	16.52	16.22	16.28	2,012,826	-0.05(-0.32%)
May 11, 2010	16.38	16.46	16.27	16.33	1,808,991	-0.18(-1.08%)
May 10, 2010	16.44	16.56	16.33	16.51	4,016,598	-0.31(-1.85%)
May 07, 2010	17.26	17.28	16.77	16.82	2,634,848	-0.44(-2.54%)
May 06, 2010	17.26	17.67	16.74	17.26	269	-0.18(-1.02%)
May 05, 2010	17.37	17.50	17.30	17.44	1,900,226	-0.15(-0.84%)
May 04, 2010	17.64	17.72	17.45	17.58	1,319,646	-0.22(-1.25%)
May 03, 2010	17.68	17.82	17.64	17.81	1,320,339	+0.14(+0.80%)
Apr 30, 2010	17.75	17.81	17.63	17.67	2,059,024	-0.04(-0.21%)
Apr 29, 2010	17.59	17.77	17.55	17.70	1,518,804	+0.24(+1.36%)
Apr 28, 2010	17.36	17.48	17.25	17.47	1,790,566	+0.27(+1.55%)
Apr 27, 2010	17.33	17.58	17.06	17.20	2,138,912	-0.23(-1.32%)
Apr 26, 2010	17.24	17.53	17.20	17.43	1,287,515	+0.13(+0.77%)
Apr 23, 2010	17.31	17.43	17.14	17.30	849,354	-0.04(-0.26%)
Apr 22, 2010	16.78	17.36	16.72	17.34	1,528,368	+0.43(+2.54%)
Apr 21, 2010	16.87	17.05	16.86	16.91	1,043,177	+0.01(+0.04%)
Apr 20, 2010	16.77	16.95	16.73	16.90	672,298	+0.18(+1.06%)
Apr 19, 2010	16.72	16.84	16.56	16.72	1,485,216	-0.02(-0.13%)
Apr 16, 2010	16.74	17.03	16.74	16.75	1,450,815	-0.07(-0.40%)
Apr 15, 2010	16.75	16.85	16.65	16.81	1,496,613	+0.01(+0.09%)
Apr 14, 2010	16.26	16.81	16.26	16.80	2,215,481	+0.57(+3.52%)
Apr 13, 2010	16.23	16.31	16.10	16.23	910,466	-0.06(-0.36%)
Apr 12, 2010	16.21	16.32	16.04	16.29	1,361,951	+0.07(+0.46%)
Apr 09, 2010	15.83	16.22	15.77	16.21	1,294,484	+0.39(+2.49%)
Apr 08, 2010	15.73	15.84	15.66	15.82	1,266,038	+0.01(+0.05%)
Apr 07, 2010	15.80	15.88	15.71	15.81	1,538,012	+0.03(+0.19%)
Apr 06, 2010	15.70	15.86	15.63	15.78	1,665,536	-0.01(-0.09%)
Apr 05, 2010	15.83	15.89	15.71	15.80	1,277,004	-0.02(-0.14%)
Apr 01, 2010	15.88	15.82	15.82	15.82	1,084,822	-0.04(-0.28%)
Mar 31, 2010	15.99	16.03	15.83	15.86	1,360,444	-0.18(-1.11%)
Mar 30, 2010	16.04	16.19	15.96	16.04	939,269	-0.07(-0.46%)
Mar 29, 2010	15.93	16.38	15.92	16.12	1,250,866	+0.26(+1.64%)
Mar 26, 2010	15.99	16.09	15.82	15.86	736,570	-0.13(-0.79%)
Mar 25, 2010	16.10	16.24	15.97	15.98	859,780	-0.05(-0.32%)
Mar 24, 2010	16.06	16.15	15.97	16.03	802,270	-0.10(-0.60%)
Mar 23, 2010	16.44	16.51	16.08	16.13	2,194,794	-0.29(-1.76%)
Mar 22, 2010	16.26	16.44	16.23	16.42	799,211	+0.13(+0.82%)
Mar 19, 2010	16.62	16.74	16.29	16.29	1,595,196	-0.18(-1.08%)
Mar 18, 2010	16.52	16.62	16.43	16.46	1,115,756	-0.07(-0.45%)
Mar 17, 2010	16.40	16.57	16.36	16.54	904,818	+0.16(+0.95%)
Mar 16, 2010	16.38	16.46	16.32	16.38	791,315	+0.01(+0.05%)
Mar 15, 2010	16.33	16.40	16.26	16.38	1,052,725	+0.01(+0.05%)
Mar 12, 2010	16.38	16.39	16.21	16.37	1,183,545	+0.04(+0.23%)
Mar 11, 2010	16.25	16.35	16.12	16.33	890,425	-0.10(-0.58%)
Mar 10, 2010	16.20	16.49	16.18	16.43	1,413,559	+0.18(+1.13%)
Mar 09, 2010	15.75	16.35	15.75	16.24	1,562,977	+0.44(+2.75%)
Mar 08, 2010	15.98	16.00	15.77	15.81	1,702,312	-0.19(-1.20%)
Mar 05, 2010	15.78	16.03	15.69	16.00	2,834,424	+0.25(+1.59%)
Mar 04, 2010	15.68	15.77	15.65	15.75	1,282,646	+0.06(+0.38%)
Mar 03, 2010	15.76	15.81	15.56	15.69	1,441,898	-0.10(-0.66%)
Mar 02, 2010	15.79	15.87	15.72	15.79	989,452	+0.01(+0.05%)
Mar 01, 2010	15.56	15.81	15.53	15.79	1,173,294	+0.27(+1.76%)
Feb 26, 2010	15.44	15.54	15.31	15.51	1,219,540	+0.02(+0.14%)
Feb 25, 2010	15.43	15.53	15.31	15.49	1,938,983	-0.05(-0.33%)
Feb 24, 2010	15.79	15.79	15.51	15.54	1,322,495	-0.24(-1.54%)
Feb 23, 2010	15.86	15.94	15.70	15.79	966,782	-0.14(-0.88%)
Feb 22, 2010	16.04	16.04	15.87	15.93	1,346,281	-0.04(-0.23%)
Feb 19, 2010	16.00	16.05	15.89	15.96	1,207,465	-0.10(-0.60%)
Feb 18, 2010	16.05	16.08	15.94	16.06	1,264,995	-0.04(-0.23%)
Feb 17, 2010	15.93	16.10	15.85	16.09	919,233	+0.14(+0.88%)
Feb 16, 2010	15.79	15.97	15.70	15.95	694,653	+0.16(+1.03%)
Feb 12, 2010	15.35	15.79	15.79	15.79	1,426,448	+0.36(+2.34%)
Feb 11, 2010	15.53	15.61	15.39	15.43	993,850	-0.08(-0.52%)
Feb 10, 2010	15.52	15.62	15.48	15.51	1,294,679	-0.01(-0.05%)
Feb 09, 2010	15.89	15.96	15.47	15.52	2,048,375	-0.25(-1.59%)
Feb 08, 2010	15.84	15.95	15.70	15.77	2,198,456	-0.08(-0.51%)
Feb 05, 2010	16.19	16.21	15.65	15.85	2,357,822	-0.40(-2.45%)
Feb 04, 2010	16.62	17.16	16.21	16.25	3,423,831	+0.05(+0.32%)
Feb 03, 2010	16.20	16.41	16.08	16.20	1,139,267	-0.01(-0.09%)
Feb 02, 2010	16.10	16.27	16.02	16.21	770,436	+0.21(+1.31%)
Feb 01, 2010	16.06	16.20	15.93	16.00	710,261	-0.01(-0.07%)
Jan 29, 2010	16.23	16.32	15.99	16.01	911,548	-0.21(-1.27%)
Jan 28, 2010	16.25	16.29	16.05	16.22	686,440	-0.06(-0.36%)
Jan 27, 2010	16.17	16.28	16.01	16.28	732,304	+0.11(+0.68%)
Jan 26, 2010	16.21	16.31	16.14	16.17	535,704	-0.10(-0.63%)
Jan 25, 2010	16.36	16.36	16.20	16.27	456,300	-0.05(-0.32%)
Jan 22, 2010	16.39	16.62	16.32	16.32	664,302	-0.07(-0.41%)
Jan 21, 2010	16.61	16.71	16.33	16.39	717,465	-0.25(-1.51%)
Jan 20, 2010	16.61	16.71	16.33	16.64	854,135	-0.10(-0.57%)
Jan 19, 2010	16.57	16.78	16.48	16.74	952,575	+0.22(+1.34%)
Jan 15, 2010	16.96	16.52	16.52	16.52	781,108	-0.42(-2.48%)
Jan 14, 2010	16.71	17.02	16.66	16.94	720,496	+0.14(+0.83%)
Jan 13, 2010	16.63	16.83	16.59	16.80	415,650	+0.16(+0.98%)
Jan 12, 2010	16.76	16.76	16.52	16.63	651,063	-0.16(-0.97%)
Jan 11, 2010	16.81	16.92	16.61	16.80	761,054	+0.05(+0.31%)
Jan 08, 2010	16.52	16.81	16.52	16.74	483,817	+0.13(+0.75%)
Jan 07, 2010	16.59	16.67	16.40	16.62	566,001	+0.07(+0.40%)
Jan 06, 2010	16.58	16.69	16.46	16.55	501,850	-0.11(-0.66%)
Jan 05, 2010	16.76	16.79	16.55	16.66	675,781	-0.07(-0.40%)
Jan 04, 2010	16.75	16.88	16.66	16.73	838,063	+0.10(+0.58%)
Dec 31, 2009	16.77	16.63	16.63	16.63	489,091	-0.13(-0.79%)
Dec 30, 2009	16.78	16.88	16.71	16.77	299,430	-0.01(-0.09%)
Dec 29, 2009	16.97	16.99	16.78	16.78	529,222	-0.13(-0.78%)
Dec 28, 2009	16.98	17.05	16.85	16.91	423,097	-0.02(-0.13%)
Dec 24, 2009	16.82	16.96	16.82	16.94	140,128	+0.10(+0.57%)
Dec 23, 2009	16.83	16.93	16.71	16.84	593,244	+0.08(+0.48%)
Dec 22, 2009	16.60	16.76	16.55	16.76	988,635	+0.20(+1.20%)
Dec 21, 2009	16.71	16.89	16.50	16.56	689,877	-0.05(-0.31%)
Dec 18, 2009	16.32	16.62	16.27	16.61	1,729,341	+0.35(+2.13%)
Dec 17, 2009	16.46	16.54	16.22	16.26	1,033,376	-0.37(-2.22%)
Dec 16, 2009	16.66	16.73	16.50	16.63	879,983	-0.03(-0.18%)
Dec 15, 2009	16.63	16.71	16.57	16.66	935,469	-0.08(-0.48%)
Dec 14, 2009	16.84	16.91	16.42	16.74	1,512,135	+0.01(+0.09%)
Dec 11, 2009	16.85	16.97	16.68	16.73	674,979	-0.19(-1.13%)
Dec 10, 2009	16.88	16.99	16.80	16.92	447,983	+0.13(+0.79%)
Dec 09, 2009	16.68	16.83	16.56	16.79	751,334	+0.04(+0.22%)
Dec 08, 2009	16.93	16.94	16.64	16.75	1,021,902	-0.15(-0.92%)
Dec 07, 2009	16.93	17.03	16.77	16.91	652,755	-0.02(-0.13%)
Dec 04, 2009	16.80	16.95	16.70	16.93	860,443	+0.32(+1.95%)
Dec 03, 2009	16.79	16.90	16.60	16.60	902,974	-0.11(-0.66%)
Dec 02, 2009	16.38	16.80	16.34	16.71	1,076,939	+0.38(+2.30%)
Dec 01, 2009	16.25	16.43	16.18	16.34	1,012,827	+0.13(+0.82%)
Nov 30, 2009	16.14	16.23	15.81	16.21	1,081,895	+0.01(+0.09%)
Nov 27, 2009	16.35	16.42	16.15	16.19	334,037	-0.50(-3.00%)
Nov 25, 2009	16.71	16.77	16.64	16.69	351,283	-0.04(-0.22%)
Nov 24, 2009	16.83	16.88	16.60	16.73	755,645	-0.05(-0.31%)
Nov 23, 2009	16.52	16.86	16.52	16.78	715,784	+0.37(+2.25%)
Nov 20, 2009	16.36	16.49	16.26	16.41	939,193	+0.05(+0.32%)
Nov 19, 2009	16.53	17.12	16.27	16.36	1,372,872	-0.22(-1.33%)
Nov 18, 2009	16.79	16.81	16.55	16.58	1,156,239	-0.29(-1.70%)
Nov 17, 2009	16.86	17.04	16.68	16.87	1,275,657	-0.04(-0.22%)
Nov 16, 2009	16.60	17.02	16.43	16.91	1,189,971	+0.43(+2.64%)
Nov 13, 2009	16.32	16.57	16.26	16.47	638,407	+0.16(+0.99%)
Nov 12, 2009	16.47	16.74	16.29	16.31	1,220,293	-0.13(-0.76%)
Nov 11, 2009	16.85	16.86	16.25	16.43	1,592,230	-0.38(-2.24%)
Nov 10, 2009	16.85	17.01	16.73	16.81	1,495,135	-0.16(-0.96%)
Nov 09, 2009	16.62	16.98	16.59	16.97	1,078,193	+0.35(+2.08%)
Nov 06, 2009	16.23	16.66	16.15	16.63	1,257,999	+0.32(+1.94%)
Nov 05, 2009	16.10	16.35	16.00	16.31	1,197,442	+0.36(+2.27%)
Nov 04, 2009	16.06	16.26	15.92	15.95	1,141,755	-0.11(-0.69%)
Nov 03, 2009	15.49	16.13	15.33	16.06	2,049,677	+0.70(+4.56%)
Nov 02, 2009	15.38	15.62	15.22	15.36	1,396,694	+0.01(+0.10%)
Oct 30, 2009	15.49	15.58	15.17	15.34	1,456,652	-0.21(-1.37%)
Oct 29, 2009	15.59	15.62	15.38	15.56	1,227,500	+0.09(+0.57%)
Oct 28, 2009	15.62	15.87	15.45	15.47	1,308,926	-0.21(-1.36%)
Oct 27, 2009	15.76	15.97	15.64	15.68	1,172,606	-0.09(-0.56%)
Oct 26, 2009	15.75	16.12	15.65	15.77	1,363,872	+0.03(+0.19%)
Oct 23, 2009	15.57	15.78	15.52	15.74	1,234,283	+0.03(+0.19%)
Oct 22, 2009	15.81	15.89	15.56	15.71	909,955	-0.13(-0.84%)
Oct 21, 2009	16.10	16.50	15.82	15.84	1,994,809	-0.24(-1.51%)
Oct 20, 2009	15.98	16.12	15.97	16.09	955,218	+0.13(+0.83%)
Oct 19, 2009	15.92	16.09	15.79	15.95	1,114,486	+0.08(+0.51%)
Oct 16, 2009	15.83	16.00	15.75	15.87	1,321,849	+0.00(+0.00%)
Oct 15, 2009	15.55	15.87	15.51	15.87	1,759,320	+0.23(+1.46%)
Oct 14, 2009	15.31	15.66	15.31	15.65	1,394,807	+0.41(+2.71%)
Oct 13, 2009	15.28	15.28	15.11	15.23	938,508	-0.04(-0.29%)
Oct 12, 2009	15.20	15.28	15.09	15.28	780,670	+0.17(+1.12%)
Oct 09, 2009	15.00	15.13	14.96	15.11	1,292,532	+0.04(+0.29%)
Oct 08, 2009	14.95	15.08	14.85	15.06	1,559,897	+0.11(+0.74%)
Oct 07, 2009	14.97	15.06	14.78	14.95	1,624,640	+0.00(+0.00%)
Oct 06, 2009	14.94	14.98	14.77	14.95	1,716,459	+0.10(+0.70%)
Oct 05, 2009	14.62	14.88	14.60	14.85	843,786	+0.23(+1.56%)
Oct 02, 2009	14.67	14.85	14.58	14.62	1,249,754	-0.11(-0.75%)
Oct 01, 2009	14.81	14.86	14.69	14.73	1,925,933	-0.09(-0.60%)
Sep 30, 2009	15.12	15.13	14.66	14.82	2,328,790	-0.32(-2.14%)
Sep 29, 2009	15.02	15.28	14.95	15.14	1,000,192	+0.21(+1.38%)
Sep 28, 2009	14.93	15.03	14.85	14.94	940,387	+0.03(+0.20%)
Sep 25, 2009	15.09	15.22	14.81	14.91	1,124,071	-0.25(-1.65%)
Sep 24, 2009	15.17	15.24	14.93	15.16	1,142,550	+0.00(+0.00%)
Sep 23, 2009	15.14	15.41	15.06	15.16	1,480,393	+0.01(+0.05%)
Sep 22, 2009	15.14	15.22	15.02	15.15	903,390	+0.04(+0.29%)
Sep 21, 2009	14.84	15.13	14.68	15.11	2,468,379	+0.19(+1.29%)
Sep 18, 2009	15.59	15.65	14.87	14.92	2,900,186	-0.65(-4.17%)
Sep 17, 2009	15.57	15.76	15.53	15.56	2,154,910	+0.01(+0.05%)
Sep 16, 2009	15.67	15.75	15.46	15.56	2,729,092	-0.13(-0.80%)
Sep 15, 2009	15.73	15.78	15.59	15.68	1,407,526	-0.09(-0.56%)
Sep 14, 2009	15.79	15.82	15.59	15.77	2,009,958	-0.12(-0.74%)
Sep 11, 2009	15.90	15.99	15.70	15.89	1,473,477	+0.03(+0.19%)
Sep 10, 2009	16.01	16.01	15.76	15.86	1,733,238	-0.22(-1.38%)
Sep 09, 2009	15.80	16.11	15.76	16.08	1,447,638	+0.23(+1.44%)
Sep 08, 2009	15.85	15.85	15.66	15.85	1,597,384	+0.02(+0.14%)
Sep 04, 2009	15.66	15.85	15.56	15.83	1,222,283	+0.15(+0.94%)
Sep 03, 2009	15.52	15.68	15.41	15.68	1,546,093	+0.24(+1.53%)
Sep 02, 2009	15.31	15.56	15.20	15.45	1,809,214	+0.14(+0.91%)
Sep 01, 2009	15.33	15.66	15.24	15.31	2,157,761	-0.04(-0.29%)
Aug 31, 2009	15.11	15.36	14.91	15.35	1,647,171	+0.16(+1.07%)
Aug 28, 2009	15.24	15.36	15.11	15.19	1,228,218	+0.01(+0.10%)
Aug 27, 2009	14.97	15.18	14.76	15.17	1,577,643	+0.27(+1.83%)
Aug 26, 2009	15.14	15.25	14.86	14.90	1,694,280	-0.29(-1.94%)
Aug 25, 2009	15.19	15.28	15.05	15.20	1,968,295	+0.10(+0.68%)
Aug 24, 2009	15.09	15.18	15.00	15.09	1,725,836	+0.02(+0.15%)
Aug 21, 2009	14.94	15.14	14.75	15.07	1,503,255	+0.17(+1.14%)
Aug 20, 2009	14.87	14.90	14.79	14.90	1,195,046	-0.01(-0.10%)
Aug 19, 2009	14.83	15.03	14.67	14.92	1,262,492	-0.04(-0.30%)
Aug 18, 2009	14.86	15.11	14.86	14.96	1,577,247	-0.13(-0.89%)
Aug 17, 2009	14.85	15.15	14.78	15.09	1,880,516	+0.13(+0.85%)
Aug 14, 2009	14.56	15.00	14.56	14.97	1,502,021	+0.35(+2.37%)
Aug 13, 2009	14.58	14.69	14.48	14.62	1,023,647	+0.14(+0.97%)
Aug 12, 2009	14.20	14.69	14.20	14.48	1,865,792	+0.35(+2.51%)
Aug 11, 2009	13.54	14.34	13.54	14.13	1,848,817	+0.65(+4.81%)
Aug 10, 2009	13.09	13.50	12.98	13.48	1,277,318	+0.32(+2.47%)
Aug 07, 2009	12.70	13.44	12.69	13.15	2,059,403	+0.52(+4.08%)
Aug 06, 2009	12.92	12.95	12.59	12.64	1,195,356	-0.21(-1.66%)
Aug 05, 2009	12.88	12.92	12.68	12.85	668,217	-0.05(-0.40%)
Aug 04, 2009	12.81	12.90	12.71	12.90	936,687	+0.07(+0.57%)
Aug 03, 2009	12.90	12.90	12.65	12.83	1,187,574	+0.10(+0.75%)
Jul 31, 2009	12.86	12.95	12.71	12.73	890,536	-0.13(-0.98%)
Jul 30, 2009	12.98	13.03	12.82	12.86	728,488	-0.01(-0.06%)
Jul 29, 2009	12.94	13.05	12.82	12.87	572,781	-0.18(-1.41%)
Jul 28, 2009	12.86	13.06	12.75	13.05	893,785	+0.16(+1.26%)
Jul 27, 2009	12.80	12.97	12.62	12.89	1,182,590	+0.17(+1.33%)
Jul 24, 2009	12.50	12.72	12.50	12.72	368	+0.07(+0.58%)
Jul 23, 2009	12.36	12.78	12.32	12.64	1,394,246	+0.32(+2.57%)
Jul 22, 2009	12.33	12.54	12.28	12.33	879,900	-0.04(-0.36%)
Jul 21, 2009	12.19	12.37	12.09	12.37	682,405	+0.18(+1.45%)
Jul 20, 2009	12.20	12.25	12.03	12.19	648,649	+0.02(+0.18%)
Jul 17, 2009	12.14	12.25	11.97	12.17	726,588	+0.04(+0.30%)
Jul 16, 2009	11.84	12.14	11.83	12.14	1,120,698	+0.24(+2.05%)
Jul 15, 2009	11.90	11.95	11.78	11.89	1,403,527	+0.13(+1.06%)
Jul 14, 2009	11.81	11.86	11.64	11.77	754,227	-0.04(-0.31%)
Jul 13, 2009	11.44	11.80	11.42	11.80	1,514,655	+0.40(+3.49%)
Jul 10, 2009	11.53	11.57	11.38	11.41	1,232,665	-0.14(-1.21%)
Jul 09, 2009	11.76	11.81	11.50	11.55	872,726	-0.12(-1.01%)
Jul 08, 2009	11.67	11.80	11.52	11.66	1,103,113	+0.01(+0.06%)
Jul 07, 2009	11.97	12.03	11.65	11.66	994,024	-0.38(-3.18%)
Jul 06, 2009	12.00	12.09	11.74	12.04	1,200,976	+0.02(+0.18%)
Jul 02, 2009	12.24	12.31	12.02	12.02	999,712	-0.35(-2.86%)
Jul 01, 2009	12.27	12.59	12.25	12.37	1,179,572	+0.15(+1.21%)
Jun 30, 2009	12.21	12.22	12.02	12.22	1,595,701	+0.00(+0.00%)
Jun 29, 2009	12.19	12.25	11.94	12.22	1,632,002	+0.07(+0.61%)
Jun 26, 2009	12.03	12.31	11.85	12.15	2,691,853	+0.18(+1.48%)
Jun 25, 2009	11.99	12.02	11.83	11.97	1,131,667	+0.02(+0.18%)
Jun 24, 2009	11.83	11.97	11.61	11.95	2,216,123	+0.15(+1.31%)
Jun 23, 2009	11.92	11.92	11.72	11.80	1,221,720	-0.11(-0.93%)
Jun 22, 2009	12.19	12.22	11.90	11.91	1,226,795	-0.39(-3.18%)
Jun 19, 2009	12.38	12.55	12.19	12.30	1,315,947	+0.07(+0.54%)
Jun 18, 2009	12.19	12.31	11.93	12.23	1,838,940	-0.01(-0.06%)
Jun 17, 2009	12.12	12.39	12.09	12.24	1,356,965	+0.12(+0.97%)
Jun 16, 2009	12.33	12.40	12.08	12.12	1,151,039	-0.21(-1.73%)
Jun 15, 2009	12.63	12.63	12.07	12.33	1,485,268	-0.33(-2.62%)
Jun 12, 2009	12.65	12.70	12.48	12.67	819,859	-0.07(-0.52%)
Jun 11, 2009	12.79	12.88	12.63	12.73	1,354,569	-0.10(-0.75%)
Jun 10, 2009	12.90	12.90	12.63	12.83	1,129,636	+0.02(+0.17%)
Jun 09, 2009	13.13	13.13	12.61	12.81	1,946,829	-0.26(-1.97%)
Jun 08, 2009	12.86	13.12	12.76	13.06	1,170,235	+0.02(+0.17%)
Jun 05, 2009	13.12	13.21	12.94	13.04	1,244,498	-0.02(-0.17%)
Jun 04, 2009	13.05	13.16	12.87	13.06	1,546,198	+0.06(+0.45%)
Jun 03, 2009	12.94	13.25	12.87	13.01	1,924,672	+0.00(+0.01%)
Jun 02, 2009	12.87	13.16	12.80	13.00	1,847,904	+0.15(+1.13%)

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.