Fti Consulting (NY: FCN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	42.76	43.07	40.12	42.76	1,934,086	+2.64(+6.58%)
May 27, 2010	40.02	40.23	39.80	40.12	1,151,510	+0.55(+1.39%)
May 26, 2010	39.06	39.80	38.74	39.57	863,287	+0.70(+1.80%)
May 25, 2010	38.53	38.94	38.29	38.87	431,229	-0.35(-0.89%)
May 24, 2010	39.17	39.56	39.07	39.22	570,853	+0.04(+0.10%)
May 21, 2010	38.44	39.41	38.15	39.18	857,624	+0.38(+0.98%)
May 20, 2010	39.62	39.79	38.79	38.80	1,118,651	-1.60(-3.96%)
May 19, 2010	40.53	40.65	40.15	40.40	705,715	-0.32(-0.79%)
May 18, 2010	40.77	41.12	40.39	40.72	858,582	+0.24(+0.59%)
May 17, 2010	39.75	40.55	39.62	40.48	686,703	+0.82(+2.07%)
May 14, 2010	39.66	40.35	39.52	39.66	608,710	-0.79(-1.95%)
May 13, 2010	40.46	40.93	40.32	40.45	251,701	-0.15(-0.37%)
May 12, 2010	40.47	41.07	40.47	40.60	425,456	+0.17(+0.42%)
May 11, 2010	40.54	40.81	40.32	40.43	592,654	-0.42(-1.03%)
May 10, 2010	40.38	40.85	40.33	40.85	699,574	+1.43(+3.63%)
May 07, 2010	40.80	40.88	39.24	39.42	953,213	-1.28(-3.14%)
May 06, 2010	42.67	42.81	40.03	40.70	1,135,440	-1.75(-4.12%)
May 05, 2010	43.09	43.34	41.88	42.45	1,480,221	+1.39(+3.39%)
May 04, 2010	41.44	41.44	40.68	41.06	595,669	-0.63(-1.51%)
May 03, 2010	41.30	41.70	41.14	41.69	316,741	+0.56(+1.36%)
Apr 30, 2010	41.34	41.56	41.07	41.13	477,401	-0.17(-0.41%)
Apr 29, 2010	41.22	41.43	40.51	41.30	362,362	+0.28(+0.68%)
Apr 28, 2010	40.91	41.09	40.65	41.02	586,881	+0.19(+0.47%)
Apr 27, 2010	41.23	41.29	40.65	40.83	647,471	-0.42(-1.02%)
Apr 26, 2010	41.58	41.66	41.12	41.25	552,241	-0.33(-0.79%)
Apr 23, 2010	41.28	41.67	41.16	41.58	455,182	+0.21(+0.51%)
Apr 22, 2010	40.52	41.40	40.28	41.37	561,450	+0.60(+1.47%)
Apr 21, 2010	40.71	40.87	40.52	40.77	350,029	+0.08(+0.20%)
Apr 20, 2010	40.00	40.69	39.73	40.69	464,723	+0.87(+2.18%)
Apr 19, 2010	39.06	40.21	39.06	39.82	1,388,721	+0.74(+1.89%)
Apr 16, 2010	38.98	39.21	38.60	39.08	1,016,749	+0.03(+0.08%)
Apr 15, 2010	39.65	39.65	38.95	39.05	665,765	-0.60(-1.51%)
Apr 14, 2010	39.85	40.02	39.50	39.65	704,396	-0.07(-0.18%)
Apr 13, 2010	39.54	39.95	39.45	39.72	642,522	+0.20(+0.51%)
Apr 12, 2010	39.18	39.69	39.11	39.52	441,860	+0.43(+1.10%)
Apr 09, 2010	39.14	39.25	38.83	39.09	614,414	-0.18(-0.46%)
Apr 08, 2010	39.35	39.35	38.91	39.27	286,242	-0.29(-0.73%)
Apr 07, 2010	39.69	40.06	39.29	39.56	337,606	-0.12(-0.30%)
Apr 06, 2010	39.06	39.97	38.99	39.68	697,085	+0.61(+1.56%)
Apr 05, 2010	38.99	39.21	38.65	39.07	604,550	+0.10(+0.26%)
Apr 01, 2010	39.49	38.97	38.97	38.97	667,800	-0.35(-0.89%)
Mar 31, 2010	39.80	40.04	39.32	39.32	649,940	-0.50(-1.26%)
Mar 30, 2010	40.01	40.30	39.60	39.82	464,493	-0.22(-0.55%)
Mar 29, 2010	38.99	40.22	38.92	40.04	852,542	+1.14(+2.93%)
Mar 26, 2010	39.01	39.27	38.57	38.90	959,331	-0.60(-1.52%)
Mar 25, 2010	39.63	39.91	39.34	39.50	638,399	+0.07(+0.18%)
Mar 24, 2010	39.57	39.89	39.12	39.43	423,662	-0.17(-0.43%)
Mar 23, 2010	39.80	40.00	39.04	39.60	525,369	-0.26(-0.65%)
Mar 22, 2010	38.97	40.10	38.96	39.86	708,216	+0.83(+2.13%)
Mar 19, 2010	39.49	39.65	38.77	39.03	1,317,404	-0.49(-1.24%)
Mar 18, 2010	39.61	40.14	39.50	39.52	965,105	-0.22(-0.55%)
Mar 17, 2010	39.16	39.81	39.10	39.74	664,988	+0.59(+1.51%)
Mar 16, 2010	38.66	39.18	38.47	39.15	525,739	+0.48(+1.24%)
Mar 15, 2010	38.59	38.73	38.50	38.67	654,288	+0.09(+0.23%)
Mar 12, 2010	38.22	38.76	38.00	38.58	1,139,466	+0.50(+1.31%)
Mar 11, 2010	36.42	38.16	36.39	38.08	2,474,667	+1.59(+4.36%)
Mar 10, 2010	36.29	36.70	36.12	36.49	1,360,306	+0.33(+0.91%)
Mar 09, 2010	36.32	36.59	36.10	36.16	1,773,394	-0.23(-0.63%)
Mar 08, 2010	36.69	37.06	36.32	36.39	971,378	-0.40(-1.09%)
Mar 05, 2010	37.24	37.47	36.66	36.79	1,249,946	-0.26(-0.70%)
Mar 04, 2010	36.83	37.20	36.74	37.05	693,785	+0.16(+0.43%)
Mar 03, 2010	37.02	37.34	36.70	36.89	886,293	-0.01(-0.03%)
Mar 02, 2010	36.76	37.23	36.56	36.90	1,289,364	+0.25(+0.68%)
Mar 01, 2010	37.03	37.25	36.37	36.65	2,127,774	-0.09(-0.24%)
Feb 26, 2010	38.75	39.37	36.57	36.74	5,524,178	-5.30(-12.61%)
Feb 25, 2010	41.63	42.13	41.28	42.04	607,244	+0.11(+0.26%)
Feb 24, 2010	41.73	42.11	41.47	41.93	439,942	+0.32(+0.77%)
Feb 23, 2010	42.03	42.23	41.60	41.61	459,282	-0.44(-1.05%)
Feb 22, 2010	42.00	42.48	41.84	42.05	475,022	+0.08(+0.19%)
Feb 19, 2010	42.13	42.13	41.78	41.97	464,456	-0.19(-0.45%)
Feb 18, 2010	42.34	42.40	41.85	42.16	382,664	-0.37(-0.87%)
Feb 17, 2010	42.49	42.57	42.04	42.53	311,697	+0.40(+0.95%)
Feb 16, 2010	42.31	42.41	41.74	42.13	229,153	-0.11(-0.26%)
Feb 12, 2010	41.69	42.24	42.24	42.24	438,800	+0.34(+0.81%)
Feb 11, 2010	40.63	42.36	40.60	41.90	735,342	+1.13(+2.77%)
Feb 10, 2010	41.12	41.37	40.70	40.77	422,429	-0.56(-1.35%)
Feb 09, 2010	41.53	41.53	40.80	41.33	467,530	+0.13(+0.32%)
Feb 08, 2010	41.60	41.79	41.11	41.20	423,430	-0.30(-0.72%)
Feb 05, 2010	41.70	41.82	40.91	41.50	1,072,018	-0.37(-0.88%)
Feb 04, 2010	42.07	42.57	41.76	41.87	513,647	-0.77(-1.81%)
Feb 03, 2010	42.32	42.77	42.26	42.64	395,042	+0.14(+0.33%)
Feb 02, 2010	42.48	42.67	42.05	42.50	323,104	+0.29(+0.69%)
Feb 01, 2010	41.66	42.51	41.44	42.21	773,626	+0.76(+1.83%)
Jan 29, 2010	42.41	42.41	41.44	41.45	560,390	-0.72(-1.71%)
Jan 28, 2010	41.75	42.43	41.52	42.17	837,043	+0.51(+1.22%)
Jan 27, 2010	41.34	41.90	41.34	41.66	835,494	+0.35(+0.85%)
Jan 26, 2010	41.25	41.50	41.10	41.31	760,489	+0.04(+0.10%)
Jan 25, 2010	41.32	41.49	41.01	41.27	768,833	+0.14(+0.34%)
Jan 22, 2010	41.57	41.61	41.06	41.13	1,143,428	-0.36(-0.87%)
Jan 21, 2010	41.75	42.13	41.35	41.49	1,200,598	-0.34(-0.81%)
Jan 20, 2010	43.16	43.16	41.49	41.83	1,553,808	-1.42(-3.28%)
Jan 19, 2010	43.38	43.38	42.82	43.25	947,188	-0.02(-0.05%)
Jan 15, 2010	44.00	43.27	43.27	43.27	1,156,400	-0.95(-2.15%)
Jan 14, 2010	44.93	45.11	44.11	44.22	579,217	-0.67(-1.49%)
Jan 13, 2010	44.59	44.95	44.45	44.89	367,386	+0.22(+0.49%)
Jan 12, 2010	43.94	44.81	43.92	44.67	639,263	+0.54(+1.22%)
Jan 11, 2010	44.67	44.67	43.76	44.13	791,104	-0.07(-0.16%)
Jan 08, 2010	46.09	46.22	43.57	44.20	3,469,979	-3.85(-8.01%)
Jan 07, 2010	48.01	48.29	47.82	48.05	463,951	-0.01(-0.02%)
Jan 06, 2010	47.89	48.33	47.70	48.06	483,181	+0.07(+0.15%)
Jan 05, 2010	47.22	48.05	47.18	47.99	394,322	+0.61(+1.29%)
Jan 04, 2010	47.25	47.72	46.80	47.38	461,393	+0.22(+0.47%)
Dec 31, 2009	47.49	47.16	47.16	47.16	210,700	-0.38(-0.80%)
Dec 30, 2009	47.50	48.02	47.27	47.54	312,400	-0.21(-0.44%)
Dec 29, 2009	47.80	48.09	47.62	47.75	415,276	-0.04(-0.08%)
Dec 28, 2009	47.74	48.04	47.31	47.79	514,529	+0.15(+0.31%)
Dec 24, 2009	47.40	47.72	47.31	47.64	108,673	+0.34(+0.72%)
Dec 23, 2009	46.84	47.65	46.83	47.30	346,658	+0.32(+0.68%)
Dec 22, 2009	46.33	47.01	46.33	46.98	362,716	+0.68(+1.47%)
Dec 21, 2009	45.96	46.87	45.96	46.30	708,824	+0.51(+1.11%)
Dec 18, 2009	45.83	46.02	45.48	45.79	772,652	-0.04(-0.09%)
Dec 17, 2009	46.72	46.72	45.65	45.83	673,821	-1.00(-2.14%)
Dec 16, 2009	46.12	47.18	46.12	46.83	773,439	+0.76(+1.65%)
Dec 15, 2009	46.28	46.39	45.20	46.07	734,742	-0.11(-0.24%)
Dec 14, 2009	45.93	46.25	45.86	46.18	1,084,592	-0.02(-0.04%)
Dec 11, 2009	46.04	46.75	45.91	46.20	487,878	+0.36(+0.79%)
Dec 10, 2009	45.66	46.17	45.45	45.84	611,694	+0.10(+0.22%)
Dec 09, 2009	45.42	45.89	44.80	45.74	430,891	+0.32(+0.70%)
Dec 08, 2009	45.63	45.81	45.04	45.42	453,967	-0.46(-1.00%)
Dec 07, 2009	45.98	46.43	45.45	45.88	513,715	-0.05(-0.11%)
Dec 04, 2009	46.02	46.48	45.34	45.93	694,596	+0.31(+0.68%)
Dec 03, 2009	46.31	46.50	45.58	45.62	769,331	-0.69(-1.49%)
Dec 02, 2009	47.00	47.43	46.21	46.31	632,940	-0.56(-1.19%)
Dec 01, 2009	46.26	47.04	46.04	46.87	847,449	+0.61(+1.32%)
Nov 30, 2009	46.10	46.62	45.78	46.26	2,141,916	-0.10(-0.21%)
Nov 27, 2009	45.01	46.83	44.51	46.36	804,848	-0.21(-0.45%)
Nov 25, 2009	46.77	46.84	46.12	46.57	614,920	+0.01(+0.02%)
Nov 24, 2009	45.93	46.77	45.93	46.56	804,874	+0.32(+0.69%)
Nov 23, 2009	46.16	47.15	46.07	46.24	748,603	+0.48(+1.05%)
Nov 20, 2009	46.38	46.74	45.65	45.76	1,051,426	-1.09(-2.33%)
Nov 19, 2009	46.89	47.17	46.79	46.85	681,026	-0.37(-0.78%)
Nov 18, 2009	48.00	48.06	46.92	47.22	610,495	-0.78(-1.63%)
Nov 17, 2009	47.72	48.35	47.17	48.00	709,333	+0.35(+0.73%)
Nov 16, 2009	46.78	47.87	46.78	47.65	894,911	+0.73(+1.56%)
Nov 13, 2009	46.37	47.07	46.23	46.92	666,354	+0.32(+0.69%)
Nov 12, 2009	46.60	46.96	46.21	46.60	1,018,163	+0.00(+0.00%)
Nov 11, 2009	47.23	47.49	46.43	46.60	1,398,061	-0.37(-0.79%)
Nov 10, 2009	47.02	47.95	46.40	46.97	1,176,651	-0.37(-0.78%)
Nov 09, 2009	45.56	47.34	45.28	47.34	1,291,278	+1.94(+4.27%)
Nov 06, 2009	45.68	45.79	44.99	45.40	990,997	+0.41(+0.91%)
Nov 05, 2009	44.04	45.86	43.79	44.99	2,972,300	+2.42(+5.68%)
Nov 04, 2009	42.45	43.96	41.99	42.57	1,547,011	+0.28(+0.66%)
Nov 03, 2009	40.86	42.29	40.86	42.29	846,697	+1.21(+2.95%)
Nov 02, 2009	41.24	41.41	39.92	41.08	1,004,758	+0.27(+0.66%)
Oct 30, 2009	41.27	41.60	40.73	40.81	942,857	-0.61(-1.47%)
Oct 29, 2009	41.28	41.49	41.01	41.42	726,635	+0.15(+0.36%)
Oct 28, 2009	41.57	41.92	40.99	41.27	690,825	-0.28(-0.67%)
Oct 27, 2009	41.27	42.00	41.27	41.55	521,412	+0.28(+0.68%)
Oct 26, 2009	41.93	41.97	40.92	41.27	532,762	-0.54(-1.29%)
Oct 23, 2009	41.87	42.18	41.73	41.81	627,204	-0.76(-1.79%)
Oct 22, 2009	42.62	42.83	42.35	42.57	453,778	-0.05(-0.12%)
Oct 21, 2009	42.18	42.86	42.13	42.62	646,605	+0.24(+0.57%)
Oct 20, 2009	42.40	42.58	42.28	42.38	536,709	-0.28(-0.66%)
Oct 19, 2009	41.89	42.86	41.58	42.66	538,261	+0.73(+1.74%)
Oct 16, 2009	42.00	42.16	41.79	41.93	1,112,478	-0.27(-0.64%)
Oct 15, 2009	41.88	42.27	41.61	42.20	989,857	+0.09(+0.21%)
Oct 14, 2009	42.26	42.49	41.67	42.11	791,245	+0.11(+0.26%)
Oct 13, 2009	41.96	42.05	41.45	42.00	629,323	-0.11(-0.26%)
Oct 12, 2009	42.40	42.64	41.78	42.11	605,646	-0.24(-0.57%)
Oct 09, 2009	42.37	42.97	42.07	42.35	925,961	-0.03(-0.07%)
Oct 08, 2009	42.03	42.69	41.26	42.38	799,560	+0.47(+1.12%)
Oct 07, 2009	41.44	42.08	41.23	41.91	443,767	+0.26(+0.62%)
Oct 06, 2009	42.19	42.25	41.45	41.65	823,610	+0.09(+0.22%)
Oct 05, 2009	42.01	42.09	41.09	41.56	585,340	-0.26(-0.62%)
Oct 02, 2009	41.71	42.31	41.57	41.82	785,371	-0.33(-0.78%)
Oct 01, 2009	42.20	42.40	40.92	42.15	2,218,978	-0.46(-1.08%)
Sep 30, 2009	44.23	44.24	42.08	42.61	1,097,325	-1.74(-3.92%)
Sep 29, 2009	43.48	44.48	43.34	44.35	529,408	+0.80(+1.84%)
Sep 28, 2009	43.63	44.28	43.22	43.55	317,325	-0.14(-0.32%)
Sep 25, 2009	42.99	44.00	42.83	43.69	718,170	+0.32(+0.74%)
Sep 24, 2009	44.41	44.41	42.90	43.37	840,067	-1.01(-2.28%)
Sep 23, 2009	44.53	45.01	44.32	44.38	633,211	-0.05(-0.11%)
Sep 22, 2009	45.21	45.22	44.28	44.43	1,030,543	-0.81(-1.79%)
Sep 21, 2009	45.31	45.61	45.04	45.24	396,412	-0.41(-0.90%)
Sep 18, 2009	45.25	45.77	45.11	45.65	830,331	+0.57(+1.26%)
Sep 17, 2009	45.62	46.08	44.96	45.08	783,465	+0.09(+0.20%)
Sep 16, 2009	44.89	45.92	44.40	44.99	1,111,816	+0.37(+0.83%)
Sep 15, 2009	45.87	45.87	44.46	44.62	800,641	-1.03(-2.26%)
Sep 14, 2009	44.71	45.84	44.60	45.65	455,587	+0.67(+1.49%)
Sep 11, 2009	44.77	45.25	44.38	44.98	249,937	+0.38(+0.85%)
Sep 10, 2009	44.50	44.76	43.86	44.60	331,429	+0.23(+0.52%)
Sep 09, 2009	44.30	45.06	43.96	44.37	541,266	+0.13(+0.29%)
Sep 08, 2009	44.29	44.30	43.58	44.24	484,978	+0.11(+0.25%)
Sep 04, 2009	44.09	44.69	43.75	44.13	392,240	-0.18(-0.41%)
Sep 03, 2009	43.80	44.58	43.30	44.31	436,780	+0.58(+1.33%)
Sep 02, 2009	43.37	44.03	43.08	43.73	575,965	+0.03(+0.07%)
Sep 01, 2009	42.72	44.34	42.17	43.70	897,215	+0.16(+0.37%)
Aug 31, 2009	44.04	44.22	43.30	43.54	509,633	-0.52(-1.18%)
Aug 28, 2009	44.80	44.91	43.86	44.06	697,861	-0.81(-1.81%)
Aug 27, 2009	45.00	45.09	44.51	44.87	807,115	+0.11(+0.25%)
Aug 26, 2009	45.80	45.95	44.38	44.76	1,302,002	-1.24(-2.70%)
Aug 25, 2009	47.40	47.40	45.79	46.00	598,093	-1.08(-2.29%)
Aug 24, 2009	47.53	48.10	46.71	47.08	514,920	-0.27(-0.57%)
Aug 21, 2009	47.31	47.39	46.81	47.35	453,874	+0.26(+0.55%)
Aug 20, 2009	47.35	47.93	46.62	47.09	429,003	-0.44(-0.93%)
Aug 19, 2009	46.37	47.66	45.90	47.53	599,338	+0.96(+2.06%)
Aug 18, 2009	46.11	47.05	46.11	46.57	699,511	+0.53(+1.14%)
Aug 17, 2009	45.79	46.42	45.72	46.04	533,368	-0.62(-1.32%)
Aug 14, 2009	46.29	46.66	46.00	46.66	443,397	+0.22(+0.47%)
Aug 13, 2009	46.52	46.62	46.00	46.44	389,983	-0.12(-0.26%)
Aug 12, 2009	46.16	47.27	46.08	46.56	710,475	+0.53(+1.15%)
Aug 11, 2009	45.73	46.63	45.51	46.03	779,032	+0.20(+0.44%)
Aug 10, 2009	46.87	47.35	45.02	45.83	1,526,059	-1.07(-2.28%)
Aug 07, 2009	47.94	48.24	46.54	46.90	1,559,999	+1.30(+2.85%)
Aug 06, 2009	47.68	47.87	43.75	45.60	3,183,450	-2.26(-4.72%)
Aug 05, 2009	49.86	50.21	46.68	47.86	3,542,264	-2.66(-5.27%)
Aug 04, 2009	53.28	53.73	50.17	50.52	3,672,099	-5.60(-9.98%)
Aug 03, 2009	53.17	56.41	50.90	56.12	2,522,479	+1.69(+3.10%)
Jul 31, 2009	54.31	54.66	53.77	54.43	363,102	+0.36(+0.67%)
Jul 30, 2009	54.56	55.26	53.63	54.07	630,600	-0.27(-0.50%)
Jul 29, 2009	54.05	54.82	53.79	54.34	717,349	-0.08(-0.15%)
Jul 28, 2009	54.71	55.05	54.05	54.42	266,968	-0.19(-0.35%)
Jul 27, 2009	55.25	55.30	54.24	54.61	249,569	-0.48(-0.87%)
Jul 24, 2009	54.26	55.31	54.16	55.09	407	+0.48(+0.88%)
Jul 23, 2009	53.68	54.95	53.27	54.61	584,818	+0.81(+1.51%)
Jul 22, 2009	54.81	55.03	53.72	53.80	602,770	-1.27(-2.31%)
Jul 21, 2009	54.13	55.07	53.86	55.07	536,198	+1.09(+2.02%)
Jul 20, 2009	53.55	54.02	53.18	53.98	550,049	+0.80(+1.50%)
Jul 17, 2009	53.95	53.95	52.84	53.18	420,212	-0.83(-1.54%)
Jul 16, 2009	53.92	54.20	53.02	54.01	510,178	+0.18(+0.33%)
Jul 15, 2009	52.87	54.10	52.00	53.83	1,232,873	+1.49(+2.85%)
Jul 14, 2009	52.43	52.78	51.79	52.34	333,282	+0.04(+0.08%)
Jul 13, 2009	51.57	52.34	51.51	52.30	441,984	+0.33(+0.63%)
Jul 10, 2009	50.78	52.19	50.54	51.97	692,461	+1.23(+2.42%)
Jul 09, 2009	51.10	51.59	50.06	50.74	594,050	-0.36(-0.70%)
Jul 08, 2009	50.67	51.24	49.85	51.10	773,051	+0.36(+0.71%)
Jul 07, 2009	51.19	51.19	50.47	50.74	418,491	-0.80(-1.55%)
Jul 06, 2009	51.28	51.54	50.85	51.54	354,081	-0.20(-0.39%)
Jul 02, 2009	52.59	52.75	51.74	51.74	451,736	-1.01(-1.91%)
Jul 01, 2009	51.06	53.50	50.68	52.75	913,801	+2.03(+4.00%)
Jun 30, 2009	51.36	51.68	49.81	50.72	530,444	-0.40(-0.78%)
Jun 29, 2009	50.76	51.65	50.75	51.12	323,914	+0.06(+0.12%)
Jun 26, 2009	50.79	51.17	50.31	51.06	358,928	+0.41(+0.81%)
Jun 25, 2009	50.97	50.98	50.15	50.65	398,068	+0.43(+0.86%)
Jun 24, 2009	49.76	50.45	49.62	50.22	523,745	+0.65(+1.31%)
Jun 23, 2009	50.26	50.33	47.28	49.57	1,013,281	-0.73(-1.45%)
Jun 22, 2009	51.10	51.87	50.22	50.30	360,740	-1.46(-2.82%)
Jun 19, 2009	52.72	52.72	51.20	51.76	434,429	-0.56(-1.07%)
Jun 18, 2009	53.08	53.08	52.05	52.32	282,748	-0.68(-1.28%)
Jun 17, 2009	52.39	53.20	51.50	53.00	402,585	+0.44(+0.84%)
Jun 16, 2009	54.32	54.41	52.41	52.56	668,369	-1.46(-2.70%)
Jun 15, 2009	53.77	54.25	53.27	54.02	388,915	-0.16(-0.30%)
Jun 12, 2009	52.73	54.18	52.30	54.18	532,407	+0.62(+1.16%)
Jun 11, 2009	53.07	54.56	52.64	53.56	464,619	+0.34(+0.64%)
Jun 10, 2009	52.10	53.62	51.77	53.22	848,659	+1.46(+2.82%)
Jun 09, 2009	51.09	52.20	50.53	51.76	281,861	+0.69(+1.35%)
Jun 08, 2009	50.06	51.56	49.96	51.07	368,170	+0.20(+0.39%)
Jun 05, 2009	50.50	51.24	50.00	50.87	302,083	+0.62(+1.23%)
Jun 04, 2009	50.81	50.81	49.39	50.25	427,856	-0.37(-0.73%)
Jun 03, 2009	50.73	51.41	50.29	50.62	396,292	-0.36(-0.71%)
Jun 02, 2009	50.73	51.29	50.20	50.98	335,251	+0.38(+0.75%)

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.