High Income Securities Fund (NY: PCF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.119	2.133	2.101	2.133	241,625	+0.00(+0.00%)
May 28, 2009	2.116	2.137	2.084	2.133	198,097	+0.02(+0.83%)
May 27, 2009	2.116	2.126	2.077	2.116	200,886	+0.00(+0.17%)
May 26, 2009	2.172	2.172	2.095	2.112	107,494	-0.06(-2.91%)
May 22, 2009	2.172	2.218	2.137	2.175	58,946	+0.05(+2.32%)
May 21, 2009	2.189	2.203	2.101	2.126	97,531	-0.02(-0.82%)
May 20, 2009	2.123	2.165	2.119	2.144	49,335	+0.02(+1.00%)
May 19, 2009	2.151	2.151	2.087	2.123	114,096	+0.01(+0.50%)
May 18, 2009	2.070	2.112	2.070	2.112	93,906	+0.08(+3.99%)
May 15, 2009	2.063	2.108	2.031	2.031	108,639	-0.02(-1.20%)
May 14, 2009	2.059	2.075	2.020	2.056	161,824	-0.01(-0.51%)
May 13, 2009	2.101	2.101	2.066	2.066	73,775	-0.04(-1.84%)
May 12, 2009	2.073	2.105	2.056	2.105	93,716	+0.03(+1.35%)
May 11, 2009	2.038	2.091	2.035	2.077	154,648	+0.04(+1.73%)
May 08, 2009	2.049	2.070	2.024	2.042	124,457	-0.00(-0.00%)
May 07, 2009	2.091	2.105	2.024	2.042	146,054	-0.01(-0.51%)
May 06, 2009	2.101	2.101	2.045	2.052	103,187	-0.05(-2.18%)
May 05, 2009	2.098	2.112	2.038	2.098	115,386	+0.05(+2.41%)
May 04, 2009	2.084	2.087	2.031	2.049	124,133	+0.00(+0.17%)
May 01, 2009	2.052	2.063	2.024	2.045	80,784	+0.04(+2.11%)
Apr 30, 2009	1.992	2.052	1.992	2.003	129,562	-0.02(-0.87%)
Apr 29, 2009	1.989	2.063	1.989	2.020	118,011	+0.04(+1.77%)
Apr 28, 2009	1.989	1.989	1.961	1.985	112,576	-0.00(-0.18%)
Apr 27, 2009	1.985	2.038	1.957	1.989	139,733	+0.00(+0.18%)
Apr 24, 2009	1.989	2.024	1.957	1.985	76,488	-0.00(-0.00%)
Apr 23, 2009	1.985	1.989	1.957	1.985	75,125	+0.02(+1.26%)
Apr 22, 2009	1.989	2.059	1.947	1.961	86,210	-0.01(-0.54%)
Apr 21, 2009	1.999	2.013	1.918	1.971	103,545	+0.01(+0.36%)
Apr 20, 2009	1.992	1.992	1.929	1.964	39,437	-0.01(-0.71%)
Apr 17, 2009	1.940	2.049	1.918	1.978	109,338	+0.08(+4.46%)
Apr 16, 2009	1.904	1.950	1.894	1.894	104,716	-0.02(-1.28%)
Apr 15, 2009	1.915	1.922	1.901	1.918	239,483	+0.00(+0.18%)
Apr 14, 2009	1.897	1.918	1.897	1.915	59,591	-0.00(-0.18%)
Apr 13, 2009	1.922	1.978	1.883	1.918	125,267	+0.02(+0.93%)
Apr 09, 2009	1.901	1.909	1.834	1.901	72,639	+0.06(+3.25%)
Apr 08, 2009	1.918	1.918	1.823	1.841	76,770	-0.02(-0.95%)
Apr 07, 2009	1.844	1.869	1.830	1.859	37,198	+0.04(+2.13%)
Apr 06, 2009	1.873	1.880	1.813	1.820	75,369	-0.03(-1.52%)
Apr 03, 2009	1.876	1.880	1.844	1.848	88,380	-0.03(-1.69%)
Apr 02, 2009	1.866	1.887	1.843	1.880	107,716	+0.03(+1.52%)
Apr 01, 2009	1.852	1.873	1.844	1.852	79,818	-0.01(-0.75%)
Mar 31, 2009	1.866	1.873	1.855	1.866	66,718	+0.05(+2.71%)
Mar 30, 2009	1.880	1.890	1.760	1.816	136,179	-0.06(-3.01%)
Mar 26, 2009	1.806	1.873	1.790	1.873	160,037	+0.09(+4.91%)
Mar 25, 2009	1.778	1.819	1.725	1.785	143,037	+0.05(+2.86%)
Mar 24, 2009	1.830	1.830	1.725	1.735	263,145	-0.01(-0.40%)
Mar 23, 2009	1.742	1.820	1.725	1.742	122,980	+0.02(+1.43%)
Mar 20, 2009	1.778	1.778	1.693	1.718	110,409	-0.05(-2.98%)
Mar 19, 2009	1.728	1.803	1.756	1.771	147,133	+0.06(+3.29%)
Mar 18, 2009	1.728	1.728	1.665	1.714	106,591	-0.02(-1.22%)
Mar 17, 2009	1.841	1.894	1.609	1.735	218,966	-0.05(-2.95%)
Mar 16, 2009	1.830	1.925	1.788	1.788	112,826	-0.04(-2.31%)
Mar 13, 2009	1.813	1.848	1.756	1.830	0	+0.04(+1.96%)
Mar 12, 2009	1.619	1.795	1.619	1.795	1,138,250	+0.14(+8.74%)
Mar 11, 2009	1.774	1.774	1.651	1.651	205,128	-0.07(-3.89%)
Mar 10, 2009	1.549	1.753	1.549	1.718	207,023	+0.20(+13.49%)
Mar 09, 2009	1.517	1.570	1.464	1.514	211,614	-0.04(-2.49%)
Mar 06, 2009	1.616	1.644	1.549	1.552	0	-0.09(-5.53%)
Mar 05, 2009	1.760	1.764	1.588	1.643	101,599	-0.12(-6.64%)
Mar 04, 2009	1.661	1.859	1.661	1.760	97,488	-0.02(-1.19%)
Mar 02, 2009	1.883	1.884	1.732	1.781	120,943	-0.05(-2.69%)
Feb 27, 2009	1.788	1.932	1.788	1.830	0	-0.05(-2.80%)
Feb 26, 2009	1.760	1.929	1.739	1.883	159,537	+0.16(+9.41%)
Feb 25, 2009	1.862	1.862	1.676	1.721	194,284	-0.07(-3.74%)
Feb 24, 2009	1.619	1.791	1.617	1.788	171,074	+0.13(+8.09%)
Feb 23, 2009	1.647	1.695	1.612	1.654	270,787	-0.06(-3.69%)
Feb 20, 2009	1.658	1.721	1.616	1.718	0	-0.11(-5.79%)
Feb 19, 2009	1.852	1.904	1.792	1.823	135,267	-0.06(-3.36%)
Feb 18, 2009	1.957	1.992	1.848	1.887	182,432	-0.07(-3.77%)
Feb 17, 2009	2.013	2.015	1.908	1.961	111,213	-0.07(-3.30%)
Feb 13, 2009	2.087	2.091	2.020	2.028	0	-0.04(-2.04%)
Feb 12, 2009	2.045	2.077	2.017	2.070	90,664	+0.02(+1.20%)
Feb 11, 2009	2.013	2.056	1.996	2.045	36,360	+0.06(+3.01%)
Feb 10, 2009	2.091	2.130	1.982	1.985	79,704	-0.14(-6.47%)
Feb 09, 2009	2.123	2.123	2.066	2.123	76,315	+0.02(+1.17%)
Feb 06, 2009	2.080	2.098	2.073	2.098	0	+0.02(+0.85%)
Feb 05, 2009	2.038	2.094	2.035	2.080	137,381	+0.02(+0.85%)
Feb 04, 2009	2.028	2.063	2.028	2.063	73,133	+0.04(+1.91%)
Feb 03, 2009	2.013	2.024	1.954	2.024	160,312	+0.04(+1.77%)
Feb 02, 2009	1.968	1.989	1.960	1.989	84,096	+0.02(+0.89%)
Jan 30, 2009	1.968	1.982	1.928	1.971	0	+0.02(+0.90%)
Jan 29, 2009	1.982	2.006	1.855	1.954	204,412	+0.01(+0.73%)
Jan 28, 2009	1.989	2.006	1.911	1.940	183,710	-0.06(-2.99%)
Jan 27, 2009	1.992	1.999	1.964	1.999	116,233	+0.03(+1.43%)
Jan 26, 2009	1.954	1.996	1.894	1.971	99,116	+0.02(+1.19%)
Jan 23, 2009	1.954	1.989	1.903	1.948	0	-0.04(-2.05%)
Jan 22, 2009	1.866	1.989	1.866	1.989	108,315	+0.07(+3.67%)
Jan 21, 2009	1.968	1.968	1.827	1.918	88,966	+0.01(+0.65%)
Jan 20, 2009	1.971	1.982	1.901	1.906	82,508	-0.01(-0.65%)
Jan 16, 2009	1.943	2.006	1.887	1.918	0	+0.04(+1.87%)
Jan 15, 2009	1.947	1.954	1.802	1.883	250,060	-0.02(-0.93%)
Jan 14, 2009	2.042	2.042	1.894	1.901	307,157	-0.10(-5.10%)
Jan 13, 2009	2.038	2.091	1.957	2.003	226,063	+0.02(+0.89%)
Jan 12, 2009	2.013	2.084	1.985	1.985	88,968	-0.03(-1.40%)
Jan 09, 2009	1.901	2.059	1.887	2.013	187,133	+0.15(+7.92%)
Jan 08, 2009	1.837	1.915	1.827	1.866	141,608	-0.01(-0.75%)
Jan 07, 2009	1.968	1.971	1.876	1.880	170,869	-0.09(-4.64%)
Jan 06, 2009	1.982	2.052	1.954	1.971	205,841	-0.04(-1.75%)
Jan 05, 2009	1.950	2.013	1.936	2.006	187,321	+0.07(+3.83%)
Jan 02, 2009	1.778	2.003	1.778	1.932	0	+0.17(+9.80%)
Jan 01, 2009	1.767	1.859	1.760	1.760	0	+0.00(+0.00%)
Dec 31, 2008	1.767	1.859	1.760	1.760	179,253	+0.01(+0.40%)
Dec 30, 2008	1.742	1.778	1.739	1.753	202,534	+0.01(+0.61%)
Dec 29, 2008	1.725	1.778	1.683	1.742	267,651	+0.04(+2.48%)
Dec 26, 2008	1.725	1.823	1.693	1.700	0	-0.04(-2.23%)
Dec 24, 2008	1.778	1.813	1.725	1.739	187,017	-0.02(-1.20%)
Dec 23, 2008	1.725	1.795	1.676	1.760	236,955	+0.01(+0.81%)
Dec 22, 2008	1.753	1.764	1.707	1.746	214,716	+0.08(+4.64%)
Dec 19, 2008	1.668	1.728	1.640	1.668	269,554	+0.11(+6.76%)
Dec 18, 2008	1.510	1.605	1.500	1.563	231,568	+0.05(+3.02%)
Dec 17, 2008	1.524	1.549	1.517	1.517	278,139	-0.03(-1.82%)
Dec 16, 2008	1.503	1.566	1.503	1.545	241,645	+0.05(+3.05%)
Dec 15, 2008	1.503	1.598	1.500	1.500	173,168	+0.00(+0.24%)
Dec 12, 2008	1.440	1.543	1.429	1.496	0	-0.04(-2.52%)
Dec 11, 2008	1.507	1.549	1.496	1.535	239,952	-0.05(-3.33%)
Dec 10, 2008	1.584	1.637	1.549	1.588	170,631	-0.04(-2.59%)
Dec 09, 2008	1.647	1.690	1.588	1.630	112,187	-0.09(-5.12%)
Dec 08, 2008	1.714	1.756	1.693	1.718	106,545	+0.00(+0.21%)
Dec 05, 2008	1.707	1.778	1.626	1.714	0	-0.03(-1.62%)
Dec 04, 2008	1.676	1.742	1.672	1.742	101,432	+0.04(+2.07%)
Dec 03, 2008	1.686	1.749	1.680	1.707	97,108	+0.01(+0.62%)
Dec 02, 2008	1.725	1.827	1.654	1.697	136,375	+0.01(+0.84%)
Dec 01, 2008	1.704	1.792	1.658	1.683	185,119	-0.09(-5.16%)
Nov 28, 2008	1.742	1.813	1.742	1.774	104,665	+0.03(+1.82%)
Nov 26, 2008	1.802	1.802	1.714	1.742	197,812	-0.06(-3.32%)
Nov 25, 2008	1.799	1.816	1.686	1.802	175,045	+0.08(+4.92%)
Nov 24, 2008	1.609	1.771	1.602	1.718	265,475	+0.17(+10.91%)
Nov 21, 2008	1.690	1.721	1.482	1.549	291,864	-0.20(-11.29%)
Nov 20, 2008	1.633	1.781	1.626	1.746	292,424	+0.05(+3.04%)
Nov 19, 2008	1.929	1.929	1.690	1.694	371,006	-0.16(-8.83%)
Nov 18, 2008	1.866	1.932	1.795	1.859	135,997	-0.04(-2.04%)
Nov 17, 2008	1.918	1.944	1.848	1.897	273,443	+0.04(+2.08%)
Nov 14, 2008	1.788	1.897	1.788	1.859	0	+0.05(+2.52%)
Nov 13, 2008	1.827	1.911	1.795	1.813	200,756	-0.01(-0.77%)
Nov 12, 2008	1.866	1.932	1.813	1.827	158,415	-0.08(-4.24%)
Nov 11, 2008	1.866	1.954	1.834	1.908	175,173	+0.04(+2.07%)
Nov 10, 2008	1.975	2.011	1.869	1.869	186,293	-0.08(-4.32%)
Nov 07, 2008	2.042	2.042	1.943	1.954	0	-0.09(-4.47%)
Nov 06, 2008	2.084	2.200	2.042	2.045	466,665	-0.00(-0.17%)
Nov 05, 2008	2.077	2.123	2.045	2.049	214,054	-0.16(-7.41%)
Nov 04, 2008	2.151	2.320	2.094	2.213	505,117	+0.10(+4.94%)
Nov 03, 2008	2.218	2.369	2.059	2.108	831,666	+0.05(+2.39%)
Oct 31, 2008	2.006	2.084	1.975	2.059	0	+0.15(+8.13%)
Oct 30, 2008	2.003	2.059	1.887	1.904	282,722	+0.02(+0.93%)
Oct 29, 2008	1.918	2.147	1.820	1.887	516,626	+0.05(+2.49%)
Oct 28, 2008	1.852	1.932	1.802	1.841	477,393	-0.01(-0.57%)
Oct 27, 2008	1.813	1.992	1.809	1.852	859,655	+0.08(+4.57%)
Oct 24, 2008	1.830	1.841	1.760	1.771	0	-0.09(-4.73%)
Oct 23, 2008	1.876	1.901	1.774	1.859	173,855	-0.06(-3.12%)
Oct 22, 2008	1.911	1.936	1.880	1.918	79,866	-0.02(-0.91%)
Oct 21, 2008	1.901	1.971	1.897	1.936	229,858	-0.01(-0.43%)
Oct 20, 2008	2.052	2.059	1.901	1.944	353,049	+0.02(+0.99%)
Oct 17, 2008	1.859	1.936	1.859	1.925	0	+0.05(+2.43%)
Oct 16, 2008	1.841	2.006	1.841	1.880	338,833	+0.03(+1.71%)
Oct 15, 2008	1.929	1.929	1.816	1.848	368,878	-0.05(-2.78%)
Oct 14, 2008	1.848	1.975	1.823	1.901	341,140	+0.18(+10.20%)
Oct 13, 2008	1.619	1.725	1.588	1.725	458,060	+0.39(+28.95%)
Oct 10, 2008	1.408	1.478	1.320	1.338	0	-0.16(-10.80%)
Oct 09, 2008	1.739	1.752	1.500	1.500	198,412	-0.28(-15.64%)
Oct 08, 2008	1.654	1.827	1.436	1.778	655,294	+0.09(+5.21%)
Oct 07, 2008	1.760	1.862	1.672	1.690	176,801	-0.09(-4.95%)
Oct 06, 2008	1.897	1.947	1.764	1.778	236,497	-0.25(-12.48%)
Oct 03, 2008	2.031	2.056	2.028	2.031	0	+0.00(+0.18%)
Oct 02, 2008	2.158	2.158	1.947	2.027	103,957	-0.07(-3.19%)
Oct 01, 2008	2.101	2.101	2.061	2.094	102,818	+0.02(+0.85%)
Sep 30, 2008	2.042	2.147	2.035	2.077	392,978	-0.06(-2.64%)
Sep 29, 2008	2.182	2.196	1.866	2.133	217,753	-0.08(-3.81%)
Sep 26, 2008	2.211	2.238	2.175	2.218	0	-0.02(-1.10%)
Sep 25, 2008	2.168	2.249	2.168	2.242	80,463	+0.11(+5.29%)
Sep 24, 2008	2.168	2.193	2.123	2.130	124,307	-0.08(-3.66%)
Sep 23, 2008	2.168	2.217	2.161	2.211	78,474	+0.01(+0.48%)
Sep 22, 2008	2.214	2.253	2.200	2.200	102,869	-0.02(-1.11%)
Sep 19, 2008	2.126	2.288	2.126	2.225	0	+0.12(+5.69%)
Sep 18, 2008	1.999	2.253	1.760	2.105	329,429	+0.04(+1.87%)
Sep 17, 2008	2.144	2.175	2.065	2.066	147,034	-0.16(-7.12%)
Sep 16, 2008	2.334	2.334	2.154	2.225	189,852	-0.12(-4.96%)
Sep 15, 2008	2.316	2.387	2.267	2.341	251,915	-0.10(-3.90%)
Sep 12, 2008	2.387	2.443	2.387	2.436	0	+0.01(+0.44%)
Sep 11, 2008	2.425	2.446	2.404	2.425	39,491	-0.02(-0.72%)
Sep 10, 2008	2.436	2.443	2.376	2.443	155,571	-0.00(-0.14%)
Sep 09, 2008	2.482	2.485	2.439	2.446	112,406	-0.06(-2.39%)
Sep 08, 2008	2.499	2.534	2.485	2.506	75,000	+0.03(+1.28%)
Sep 05, 2008	2.506	2.506	2.468	2.475	0	-0.02(-0.85%)
Sep 04, 2008	2.513	2.534	2.489	2.496	120,636	-0.03(-1.25%)
Sep 03, 2008	2.534	2.587	2.523	2.527	77,250	-0.03(-1.10%)
Sep 02, 2008	2.584	2.587	2.556	2.556	58,241	-0.01(-0.41%)
Aug 29, 2008	2.552	2.591	2.552	2.566	0	-0.00(-0.14%)
Aug 28, 2008	2.510	2.598	2.510	2.570	56,238	+0.03(+1.11%)
Aug 27, 2008	2.598	2.601	2.485	2.541	113,645	+0.00(+0.00%)
Aug 26, 2008	2.503	2.548	2.503	2.541	75,270	+0.05(+1.98%)
Aug 25, 2008	2.513	2.615	2.492	2.492	117,505	-0.01(-0.56%)
Aug 22, 2008	2.482	2.527	2.482	2.506	0	-0.04(-1.52%)
Aug 21, 2008	2.499	2.682	2.468	2.545	254,725	+0.05(+1.83%)
Aug 20, 2008	2.482	2.517	2.482	2.499	100,068	+0.00(+0.00%)
Aug 19, 2008	2.496	2.499	2.482	2.499	77,020	+0.02(+0.71%)
Aug 18, 2008	2.510	2.531	2.482	2.482	144,648	-0.04(-1.40%)
Aug 15, 2008	2.531	2.541	2.517	2.517	0	+0.01(+0.28%)
Aug 14, 2008	2.496	2.531	2.495	2.510	79,744	+0.00(+0.14%)
Aug 13, 2008	2.496	2.513	2.492	2.506	73,167	-0.00(-0.14%)
Aug 12, 2008	2.496	2.598	2.492	2.510	190,486	-0.00(-0.14%)
Aug 11, 2008	2.605	2.605	2.489	2.513	180,136	-0.01(-0.28%)
Aug 08, 2008	2.489	2.545	2.489	2.520	84,843	+0.03(+1.13%)
Aug 07, 2008	2.556	2.556	2.489	2.492	116,383	-0.10(-3.80%)
Aug 06, 2008	2.584	2.598	2.552	2.591	52,633	-0.01(-0.54%)
Aug 05, 2008	2.552	2.622	2.552	2.605	52,429	+0.05(+2.07%)
Aug 04, 2008	2.570	2.581	2.552	2.552	35,360	-0.02(-0.68%)
Aug 01, 2008	2.658	2.658	2.489	2.570	58,562	-0.04(-1.48%)
Jul 31, 2008	2.601	2.640	2.580	2.608	67,241	+0.04(+1.51%)
Jul 30, 2008	2.570	2.605	2.570	2.570	59,841	-0.03(-1.01%)
Jul 29, 2008	2.596	2.633	2.559	2.596	119,699	+0.04(+1.72%)
Jul 28, 2008	2.570	2.587	2.552	2.552	107,537	-0.02(-0.68%)
Jul 25, 2008	2.556	2.584	2.552	2.570	129,602	+0.01(+0.27%)
Jul 24, 2008	2.556	2.573	2.531	2.563	120,298	-0.00(-0.16%)
Jul 23, 2008	2.517	2.584	2.506	2.567	140,190	+0.04(+1.42%)
Jul 22, 2008	2.499	2.556	2.492	2.531	95,150	-0.02(-0.66%)
Jul 21, 2008	2.489	2.573	2.485	2.548	119,912	+0.03(+1.23%)
Jul 18, 2008	2.506	2.556	2.478	2.517	107,113	+0.01(+0.42%)
Jul 17, 2008	2.499	2.538	2.492	2.506	102,457	+0.02(+0.99%)
Jul 16, 2008	2.503	2.612	2.478	2.482	140,025	+0.00(+0.14%)
Jul 15, 2008	2.636	2.703	2.478	2.478	289,926	-0.13(-4.99%)
Jul 14, 2008	2.541	2.658	2.520	2.608	177,469	+0.08(+3.06%)
Jul 11, 2008	2.534	2.555	2.503	2.531	108,772	-0.02(-0.83%)
Jul 10, 2008	2.587	2.587	2.545	2.552	66,676	-0.02(-0.96%)
Jul 09, 2008	2.566	2.598	2.563	2.577	51,775	-0.01(-0.54%)
Jul 08, 2008	2.584	2.594	2.527	2.591	103,298	+0.01(+0.27%)
Jul 07, 2008	2.622	2.622	2.552	2.584	78,389	-0.01(-0.54%)
Jul 04, 2008	2.622	2.622	2.598	2.598	47,289	+0.00(+0.00%)
Jul 03, 2008	2.622	2.622	2.598	2.598	47,289	-0.03(-1.07%)
Jul 02, 2008	2.675	2.679	2.622	2.626	107,866	-0.05(-1.84%)
Jul 01, 2008	2.707	2.707	2.640	2.675	56,897	-0.02(-0.91%)
Jun 30, 2008	2.661	2.703	2.658	2.700	100,866	+0.00(+0.00%)
Jun 27, 2008	2.714	2.717	2.675	2.700	123,369	-0.02(-0.65%)
Jun 26, 2008	2.756	2.774	2.717	2.717	42,051	-0.04(-1.40%)
Jun 25, 2008	2.756	2.784	2.728	2.756	114,997	+0.00(+0.00%)
Jun 24, 2008	2.763	2.777	2.735	2.756	118,514	+0.01(+0.38%)
Jun 23, 2008	2.756	2.763	2.746	2.746	84,190	-0.00(-0.13%)
Jun 20, 2008	2.774	2.788	2.746	2.749	86,429	-0.04(-1.26%)
Jun 19, 2008	2.788	2.816	2.781	2.784	65,483	+0.00(+0.00%)
Jun 18, 2008	2.795	2.809	2.784	2.784	37,079	+0.00(+0.13%)
Jun 17, 2008	2.795	2.812	2.781	2.781	80,076	-0.03(-1.00%)
Jun 16, 2008	2.802	2.844	2.802	2.809	77,835	+0.01(+0.25%)
Jun 13, 2008	2.805	2.805	2.788	2.802	41,747	-0.02(-0.75%)
Jun 12, 2008	2.591	2.834	2.591	2.823	81,386	+0.04(+1.52%)
Jun 11, 2008	2.812	2.851	2.781	2.781	68,647	-0.02(-0.63%)
Jun 10, 2008	2.805	2.809	2.791	2.798	183,841	-0.03(-1.12%)
Jun 09, 2008	2.858	2.865	2.830	2.830	48,747	-0.01(-0.50%)
Jun 06, 2008	2.830	2.848	2.823	2.844	54,707	+0.01(+0.50%)
Jun 05, 2008	2.837	2.848	2.827	2.830	62,625	-0.01(-0.50%)
Jun 04, 2008	2.848	2.852	2.827	2.844	90,824	-0.00(-0.12%)
Jun 03, 2008	2.848	2.904	2.844	2.848	139,895	+0.01(+0.25%)

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.