World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.37	37.29	35.68	35.73	253,285	-1.64(-4.39%)
May 27, 2010	36.64	37.41	35.99	37.37	209,348	+1.56(+4.36%)
May 26, 2010	36.00	36.66	35.45	35.81	269,412	+0.03(+0.08%)
May 25, 2010	35.43	35.95	34.40	35.78	278,081	-0.25(-0.69%)
May 24, 2010	36.73	37.43	35.89	36.03	268,640	-0.70(-1.91%)
May 21, 2010	35.93	38.03	35.62	36.73	442,424	+0.33(+0.91%)
May 20, 2010	36.06	37.15	35.07	36.40	573,315	+0.39(+1.08%)
May 19, 2010	34.28	36.59	33.98	36.01	456,022	+1.51(+4.38%)
May 18, 2010	36.15	36.20	34.16	34.50	303,906	-1.32(-3.69%)
May 17, 2010	35.56	36.27	34.85	35.82	170,718	+0.38(+1.07%)
May 14, 2010	35.38	35.60	34.80	35.44	265,223	-0.36(-1.01%)
May 13, 2010	37.36	37.36	35.45	35.80	311,318	-1.82(-4.84%)
May 12, 2010	35.15	37.65	35.15	37.62	417,084	+2.63(+7.52%)
May 11, 2010	34.70	35.37	34.19	34.99	298,470	+0.36(+1.04%)
May 10, 2010	34.21	35.04	34.10	34.63	285,484	+1.22(+3.65%)
May 07, 2010	33.18	34.19	33.00	33.41	477,795	+0.16(+0.48%)
May 06, 2010	33.57	34.47	31.56	33.25	360,949	-0.39(-1.16%)
May 05, 2010	34.29	35.06	33.55	33.64	381,305	-1.67(-4.73%)
May 04, 2010	34.00	35.54	33.62	35.31	491,173	+1.09(+3.19%)
May 03, 2010	35.59	35.80	33.38	34.22	491,225	-1.06(-3.00%)
Apr 30, 2010	35.57	36.04	34.95	35.28	580,542	-0.30(-0.84%)
Apr 29, 2010	37.47	37.65	34.73	35.58	1,247,838	-2.86(-7.44%)
Apr 28, 2010	37.37	38.66	36.72	38.44	352,613	+1.31(+3.53%)
Apr 27, 2010	37.85	38.66	37.00	37.13	188,024	-0.77(-2.03%)
Apr 26, 2010	38.72	39.40	37.88	37.90	204,965	-0.76(-1.97%)
Apr 23, 2010	37.50	38.81	37.33	38.66	237,863	+1.15(+3.07%)
Apr 22, 2010	37.19	37.56	36.78	37.51	203,566	+0.02(+0.05%)
Apr 21, 2010	38.30	38.46	37.36	37.49	263,071	-0.76(-1.99%)
Apr 20, 2010	38.39	38.94	38.07	38.25	187,891	-0.08(-0.21%)
Apr 19, 2010	38.50	39.07	37.72	38.33	252,831	-0.33(-0.85%)
Apr 16, 2010	39.85	39.90	38.61	38.66	348,568	-1.24(-3.11%)
Apr 15, 2010	38.43	39.92	38.43	39.90	296,129	+1.31(+3.39%)
Apr 14, 2010	38.00	38.60	37.32	38.59	225,304	+1.04(+2.77%)
Apr 13, 2010	38.15	38.21	37.32	37.55	190,973	-0.59(-1.55%)
Apr 12, 2010	38.45	38.45	37.66	38.14	271,659	-0.10(-0.26%)
Apr 09, 2010	36.46	38.38	36.30	38.24	499,637	+1.95(+5.37%)
Apr 08, 2010	35.13	36.38	34.92	36.29	343,670	+1.00(+2.83%)
Apr 07, 2010	34.81	35.40	34.06	35.29	488,041	+0.27(+0.77%)
Apr 06, 2010	35.70	35.79	34.63	35.02	533,781	-0.89(-2.48%)
Apr 05, 2010	36.98	36.98	35.53	35.91	252,503	-0.73(-1.99%)
Apr 01, 2010	36.23	36.64	36.64	36.64	315,500	+0.56(+1.55%)
Mar 31, 2010	36.60	36.73	35.76	36.08	251,553	-0.78(-2.12%)
Mar 30, 2010	37.13	37.39	36.58	36.86	183,717	-0.32(-0.86%)
Mar 29, 2010	37.46	37.70	36.90	37.18	161,338	-0.02(-0.05%)
Mar 26, 2010	37.18	37.83	37.00	37.20	185,117	+0.30(+0.81%)
Mar 25, 2010	36.60	37.83	36.58	36.90	241,637	+0.43(+1.18%)
Mar 24, 2010	36.31	37.01	36.03	36.47	301,111	-0.10(-0.27%)
Mar 23, 2010	36.66	37.63	35.67	36.57	537,810	+0.01(+0.03%)
Mar 22, 2010	37.64	37.70	36.37	36.56	709,022	-1.34(-3.54%)
Mar 19, 2010	42.02	42.02	37.84	37.90	900,169	-4.09(-9.74%)
Mar 18, 2010	41.60	42.33	41.50	41.99	149,454	+0.35(+0.84%)
Mar 17, 2010	40.90	42.09	40.73	41.64	147,110	+0.82(+2.01%)
Mar 16, 2010	42.18	42.50	40.37	40.82	324,328	-1.27(-3.02%)
Mar 15, 2010	42.50	44.10	41.93	42.09	294,095	-1.56(-3.57%)
Mar 12, 2010	43.00	43.83	42.52	43.65	247,843	+0.95(+2.22%)
Mar 11, 2010	41.51	43.00	41.51	42.70	261,688	+0.86(+2.06%)
Mar 10, 2010	42.40	42.79	41.65	41.84	217,947	-0.35(-0.83%)
Mar 09, 2010	41.54	43.51	41.54	42.19	450,128	+0.59(+1.42%)
Mar 08, 2010	40.79	41.64	40.79	41.60	273,240	+1.07(+2.64%)
Mar 05, 2010	39.75	40.63	39.75	40.53	323,586	+0.89(+2.25%)
Mar 04, 2010	39.72	39.92	39.26	39.64	103,731	-0.15(-0.38%)
Mar 03, 2010	40.05	40.24	39.61	39.79	170,099	-0.01(-0.03%)
Mar 02, 2010	39.84	40.73	39.60	39.80	400,309	+0.16(+0.40%)
Mar 01, 2010	40.45	41.45	39.60	39.64	481,984	-2.15(-5.14%)
Feb 26, 2010	40.78	42.00	40.14	41.79	206,550	+1.03(+2.53%)
Feb 25, 2010	40.25	41.00	40.15	40.76	143,702	+0.01(+0.02%)
Feb 24, 2010	38.92	40.90	38.83	40.75	264,026	+1.97(+5.08%)
Feb 23, 2010	40.85	40.87	38.46	38.78	411,937	-2.36(-5.74%)
Feb 22, 2010	41.58	41.98	41.05	41.14	206,631	-0.07(-0.17%)
Feb 19, 2010	41.21	41.50	41.10	41.21	171,988	+0.01(+0.02%)
Feb 18, 2010	40.81	41.20	40.12	41.20	182,498	+0.46(+1.13%)
Feb 17, 2010	40.60	41.20	40.53	40.74	200,173	+0.45(+1.12%)
Feb 16, 2010	39.97	40.33	39.58	40.29	175,873	+0.86(+2.18%)
Feb 12, 2010	39.02	39.43	39.43	39.43	200,000	+0.12(+0.31%)
Feb 11, 2010	37.67	39.53	37.66	39.31	293,205	+1.37(+3.61%)
Feb 10, 2010	37.64	37.99	37.34	37.94	183,758	+0.07(+0.18%)
Feb 09, 2010	37.79	38.09	37.18	37.87	205,731	+0.48(+1.28%)
Feb 08, 2010	37.64	38.00	36.89	37.39	175,524	-0.25(-0.66%)
Feb 05, 2010	38.00	38.00	36.50	37.64	286,820	-0.44(-1.16%)
Feb 04, 2010	40.11	40.14	38.08	38.08	459,990	-2.27(-5.63%)
Feb 03, 2010	41.32	42.17	40.11	40.35	250,644	-1.26(-3.03%)
Feb 02, 2010	40.59	42.00	40.38	41.61	393,019	+1.18(+2.92%)
Feb 01, 2010	40.42	40.90	39.83	40.43	234,535	+0.04(+0.10%)
Jan 29, 2010	40.50	41.30	40.11	40.39	340,085	+0.21(+0.52%)
Jan 28, 2010	41.18	41.50	39.19	40.18	802,922	+2.24(+5.90%)
Jan 27, 2010	37.79	38.52	37.51	37.94	270,060	+0.01(+0.03%)
Jan 26, 2010	38.20	38.94	37.61	37.93	171,252	-0.35(-0.91%)
Jan 25, 2010	39.05	39.65	38.17	38.28	190,655	-0.72(-1.85%)
Jan 22, 2010	40.85	41.21	38.40	39.00	391,609	-1.77(-4.34%)
Jan 21, 2010	39.49	41.26	39.33	40.77	423,310	+1.26(+3.19%)
Jan 20, 2010	39.27	39.78	38.32	39.51	184,230	+0.02(+0.05%)
Jan 19, 2010	38.57	39.60	37.75	39.49	155,459	+0.91(+2.36%)
Jan 15, 2010	39.10	38.58	38.58	38.58	177,300	-0.39(-1.00%)
Jan 14, 2010	38.86	39.25	38.55	38.97	140,502	+0.19(+0.49%)
Jan 13, 2010	38.68	38.99	38.00	38.78	114,047	+0.39(+1.02%)
Jan 12, 2010	37.87	38.92	37.00	38.39	215,131	+0.14(+0.37%)
Jan 11, 2010	38.37	38.60	37.84	38.25	161,461	+0.01(+0.03%)
Jan 08, 2010	37.31	38.59	36.81	38.24	237,655	+0.65(+1.73%)
Jan 07, 2010	36.80	37.69	36.14	37.59	329,748	+0.84(+2.29%)
Jan 06, 2010	36.92	36.92	36.44	36.75	220,222	-0.12(-0.33%)
Jan 05, 2010	35.87	36.93	35.78	36.87	315,717	+0.83(+2.30%)
Jan 04, 2010	36.46	37.09	35.91	36.04	326,650	+0.21(+0.59%)
Dec 31, 2009	36.07	35.83	35.83	35.83	227,800	-0.16(-0.44%)
Dec 30, 2009	35.97	36.30	35.27	35.99	224,855	-0.14(-0.39%)
Dec 29, 2009	36.33	36.52	35.83	36.13	184,467	+0.02(+0.06%)
Dec 28, 2009	36.50	37.42	36.03	36.11	391,534	-0.06(-0.17%)
Dec 24, 2009	35.53	36.33	35.01	36.17	205,807	+0.93(+2.64%)
Dec 23, 2009	34.50	35.83	33.52	35.24	510,304	+0.91(+2.65%)
Dec 22, 2009	33.94	34.85	33.88	34.33	262,097	+0.46(+1.36%)
Dec 21, 2009	32.88	33.94	32.81	33.87	473,656	+1.14(+3.48%)
Dec 18, 2009	32.79	32.97	32.44	32.73	232,587	+0.33(+1.02%)
Dec 17, 2009	33.25	33.41	32.37	32.40	137,636	-1.19(-3.54%)
Dec 16, 2009	33.16	33.75	32.75	33.59	151,316	+0.78(+2.38%)
Dec 15, 2009	33.85	33.91	32.78	32.81	187,676	-1.07(-3.16%)
Dec 14, 2009	33.53	33.90	32.49	33.88	230,530	+1.59(+4.92%)
Dec 11, 2009	31.29	32.41	31.29	32.29	234,778	+1.13(+3.63%)
Dec 10, 2009	31.42	31.85	30.88	31.16	212,397	-0.18(-0.57%)
Dec 09, 2009	31.35	31.85	30.51	31.34	189,675	-0.07(-0.22%)
Dec 08, 2009	31.16	31.64	30.60	31.41	259,020	+0.07(+0.22%)
Dec 07, 2009	31.37	31.90	30.92	31.34	185,408	-0.03(-0.10%)
Dec 04, 2009	30.48	31.65	30.44	31.37	187,398	+1.70(+5.73%)
Dec 03, 2009	30.55	31.32	29.59	29.67	156,532	-0.76(-2.50%)
Dec 02, 2009	30.08	31.62	30.08	30.43	210,541	+0.22(+0.73%)
Dec 01, 2009	29.71	30.42	28.83	30.21	249,109	+0.88(+3.00%)
Nov 30, 2009	29.38	29.52	28.64	29.33	212,563	-0.03(-0.10%)
Nov 27, 2009	29.70	29.79	29.18	29.36	110,200	-0.65(-2.17%)
Nov 25, 2009	29.59	30.04	29.43	30.01	176,533	+0.81(+2.77%)
Nov 24, 2009	30.03	30.30	28.91	29.20	216,601	-0.65(-2.18%)
Nov 23, 2009	28.48	30.15	28.28	29.85	305,935	+1.92(+6.87%)
Nov 20, 2009	27.94	28.43	27.68	27.93	141,079	-0.21(-0.75%)
Nov 19, 2009	28.20	28.35	27.36	28.14	173,939	-0.32(-1.12%)
Nov 18, 2009	28.70	29.00	28.13	28.46	128,761	-0.32(-1.11%)
Nov 17, 2009	28.03	28.88	27.63	28.78	168,335	+0.66(+2.35%)
Nov 16, 2009	27.72	28.45	27.43	28.12	158,450	+0.74(+2.70%)
Nov 13, 2009	27.14	27.79	26.85	27.38	135,609	+0.27(+1.00%)
Nov 12, 2009	27.66	28.09	26.91	27.11	194,522	-0.66(-2.38%)
Nov 11, 2009	27.32	28.03	27.25	27.77	157,753	+0.69(+2.55%)
Nov 10, 2009	26.49	27.25	26.46	27.08	128,429	+0.35(+1.31%)
Nov 09, 2009	26.23	26.85	26.06	26.73	102,332	+0.73(+2.81%)
Nov 06, 2009	26.29	26.47	25.67	26.00	145,269	-0.62(-2.33%)
Nov 05, 2009	25.83	26.73	25.83	26.62	194,516	+1.02(+3.98%)
Nov 04, 2009	26.34	26.85	25.53	25.60	209,609	-0.63(-2.40%)
Nov 03, 2009	24.21	26.35	24.19	26.23	308,818	+1.88(+7.72%)
Nov 02, 2009	25.19	25.50	23.32	24.35	402,477	-0.74(-2.95%)
Oct 30, 2009	24.61	25.43	24.40	25.09	172,845	+0.29(+1.17%)
Oct 29, 2009	25.67	26.50	24.48	24.80	335,230	+0.90(+3.77%)
Oct 28, 2009	24.26	24.44	23.61	23.90	300,440	-0.58(-2.37%)
Oct 27, 2009	25.31	25.31	24.10	24.48	253,155	-0.64(-2.55%)
Oct 26, 2009	24.99	25.70	24.81	25.12	188,619	+0.15(+0.60%)
Oct 23, 2009	25.40	25.93	24.95	24.97	209,228	-0.49(-1.92%)
Oct 22, 2009	24.47	25.55	24.43	25.46	233,881	+1.01(+4.13%)
Oct 21, 2009	24.99	25.95	24.20	24.45	338,198	-0.58(-2.32%)
Oct 20, 2009	25.36	26.82	24.91	25.03	260,816	-1.62(-6.08%)
Oct 19, 2009	26.78	27.18	25.99	26.65	190,547	-0.12(-0.45%)
Oct 16, 2009	27.19	27.19	26.23	26.77	179,631	-0.61(-2.23%)
Oct 15, 2009	27.42	27.84	27.00	27.38	141,334	-0.29(-1.05%)
Oct 14, 2009	26.81	27.70	26.80	27.67	548,584	+1.31(+4.97%)
Oct 13, 2009	26.67	26.76	26.00	26.36	87,248	-0.35(-1.31%)
Oct 12, 2009	27.19	27.25	26.55	26.71	64,027	-0.02(-0.07%)
Oct 09, 2009	26.98	27.06	26.48	26.73	165,314	-0.44(-1.62%)
Oct 08, 2009	26.10	27.93	26.01	27.17	390,155	+1.12(+4.30%)
Oct 07, 2009	25.46	26.11	25.41	26.05	162,996	+0.36(+1.40%)
Oct 06, 2009	24.56	25.72	24.42	25.69	301,329	+1.31(+5.37%)
Oct 05, 2009	23.57	24.74	23.25	24.38	363,663	+0.77(+3.26%)
Oct 02, 2009	24.05	24.32	23.50	23.61	346,536	-0.53(-2.20%)
Oct 01, 2009	25.34	25.62	24.13	24.14	470,191	-1.07(-4.24%)
Sep 30, 2009	25.45	25.96	24.64	25.21	317,540	-0.29(-1.14%)
Sep 29, 2009	25.17	25.82	24.91	25.50	248,935	+0.11(+0.43%)
Sep 28, 2009	24.49	25.41	24.07	25.39	204,903	+1.01(+4.14%)
Sep 25, 2009	24.01	24.70	23.93	24.38	253,887	+0.24(+0.99%)
Sep 24, 2009	25.16	25.52	23.80	24.14	355,508	-0.72(-2.90%)
Sep 23, 2009	25.77	26.00	24.71	24.86	263,298	-0.78(-3.04%)
Sep 22, 2009	24.99	25.75	24.82	25.64	261,347	+1.03(+4.19%)
Sep 21, 2009	25.11	25.12	24.13	24.61	397,967	-0.74(-2.92%)
Sep 18, 2009	25.93	26.01	25.25	25.35	249,933	-0.36(-1.40%)
Sep 17, 2009	27.66	27.66	25.51	25.71	753,664	-1.98(-7.15%)
Sep 16, 2009	26.30	28.16	26.28	27.69	338,023	+1.59(+6.09%)
Sep 15, 2009	26.91	26.99	24.82	26.10	645,050	-0.53(-1.99%)
Sep 14, 2009	26.38	26.86	25.78	26.63	157,334	+0.11(+0.41%)
Sep 11, 2009	26.39	26.90	25.88	26.52	265,099	+0.13(+0.49%)
Sep 10, 2009	27.06	27.12	26.26	26.39	223,698	-0.61(-2.26%)
Sep 09, 2009	25.92	27.60	25.40	27.00	243,811	+1.14(+4.41%)
Sep 08, 2009	26.35	26.42	25.55	25.86	110,333	-0.22(-0.84%)
Sep 04, 2009	25.86	26.21	25.35	26.08	103,979	+0.27(+1.05%)
Sep 03, 2009	25.48	25.90	24.90	25.81	141,251	+0.49(+1.94%)
Sep 02, 2009	25.44	25.98	25.12	25.32	152,823	-0.14(-0.55%)
Sep 01, 2009	25.88	26.91	24.97	25.46	234,661	-0.57(-2.19%)
Aug 31, 2009	26.17	26.47	25.35	26.03	176,120	-0.32(-1.21%)
Aug 28, 2009	26.86	27.18	26.00	26.35	97,813	-0.32(-1.20%)
Aug 27, 2009	26.58	26.70	25.55	26.67	80,027	+0.20(+0.76%)
Aug 26, 2009	25.99	26.57	25.77	26.47	132,813	+0.52(+2.00%)
Aug 25, 2009	26.22	26.47	25.72	25.95	208,332	-0.09(-0.35%)
Aug 24, 2009	26.59	26.81	25.93	26.04	237,396	-0.38(-1.44%)
Aug 21, 2009	25.31	26.69	25.17	26.42	474,519	+1.33(+5.30%)
Aug 20, 2009	24.18	25.15	24.18	25.09	127,521	+0.93(+3.85%)
Aug 19, 2009	24.30	24.67	23.71	24.16	136,730	-0.31(-1.27%)
Aug 18, 2009	24.44	25.23	24.16	24.47	167,271	+0.15(+0.62%)
Aug 17, 2009	24.83	24.92	24.05	24.32	217,215	-0.76(-3.03%)
Aug 14, 2009	26.40	26.40	24.76	25.08	203,080	-1.33(-5.04%)
Aug 13, 2009	26.02	26.48	25.87	26.41	140,581	+0.53(+2.05%)
Aug 12, 2009	25.23	26.42	25.20	25.88	156,343	+0.61(+2.41%)
Aug 11, 2009	25.64	25.78	25.03	25.27	209,302	-0.49(-1.90%)
Aug 10, 2009	26.01	26.68	25.53	25.76	173,417	-0.24(-0.92%)
Aug 07, 2009	25.48	26.86	25.01	26.00	413,766	+0.88(+3.50%)
Aug 06, 2009	24.39	25.83	24.39	25.12	377,336	+0.95(+3.93%)
Aug 05, 2009	24.72	25.09	23.71	24.17	448,567	-0.55(-2.22%)
Aug 04, 2009	24.57	25.10	24.41	24.72	236,789	+0.18(+0.73%)
Aug 03, 2009	24.44	24.95	23.93	24.54	359,190	+0.82(+3.46%)
Jul 31, 2009	24.82	25.30	23.59	23.72	352,929	-1.32(-5.27%)
Jul 30, 2009	25.67	26.70	24.89	25.04	572,467	-0.24(-0.95%)
Jul 29, 2009	26.92	28.07	24.62	25.28	1,177,187	+0.70(+2.85%)
Jul 28, 2009	24.90	25.20	24.02	24.58	589,854	-0.22(-0.89%)
Jul 27, 2009	25.43	25.73	24.62	24.80	457,835	-0.90(-3.50%)
Jul 24, 2009	25.38	25.93	24.66	25.70	442,988	-0.06(-0.23%)
Jul 23, 2009	23.38	26.25	23.12	25.76	765,558	+2.29(+9.76%)
Jul 22, 2009	22.85	23.70	22.40	23.47	223,987	+0.53(+2.31%)
Jul 21, 2009	22.72	22.95	22.35	22.94	321,686	+0.42(+1.87%)
Jul 20, 2009	21.98	22.58	21.91	22.52	244,830	+0.83(+3.83%)
Jul 17, 2009	22.31	22.37	21.58	21.69	271,611	-0.70(-3.13%)
Jul 16, 2009	21.06	22.66	20.70	22.39	361,939	+1.20(+5.66%)
Jul 15, 2009	20.69	21.65	20.25	21.19	480,816	+0.80(+3.92%)
Jul 14, 2009	19.60	20.55	19.29	20.39	321,752	+0.72(+3.66%)
Jul 13, 2009	18.81	19.72	18.49	19.67	256,370	+0.88(+4.68%)
Jul 10, 2009	18.68	18.94	18.12	18.79	301,846	+0.01(+0.05%)
Jul 09, 2009	18.60	19.04	18.47	18.78	200,879	+0.34(+1.84%)
Jul 08, 2009	18.96	19.00	18.25	18.44	253,261	-0.34(-1.81%)
Jul 07, 2009	19.38	19.43	18.66	18.78	255,054	-0.65(-3.35%)
Jul 06, 2009	19.06	19.50	19.05	19.43	147,884	+0.23(+1.20%)
Jul 02, 2009	19.66	19.66	19.02	19.20	212,172	-0.67(-3.37%)
Jul 01, 2009	19.75	20.41	19.45	19.87	304,896	-0.04(-0.20%)
Jun 30, 2009	19.38	19.93	19.12	19.91	317,125	+0.49(+2.52%)
Jun 29, 2009	19.40	19.95	18.83	19.42	318,447	-0.04(-0.21%)
Jun 26, 2009	18.56	19.68	18.36	19.46	1,011,235	+0.70(+3.73%)
Jun 25, 2009	17.95	18.76	17.44	18.76	241,862	+0.83(+4.63%)
Jun 24, 2009	17.58	18.17	17.42	17.93	291,985	+0.48(+2.75%)
Jun 23, 2009	17.81	17.98	17.02	17.45	218,268	-0.24(-1.36%)
Jun 22, 2009	18.26	18.36	17.69	17.69	380,032	-0.77(-4.17%)
Jun 19, 2009	17.69	18.64	17.38	18.46	421,483	+0.93(+5.31%)
Jun 18, 2009	16.91	17.62	16.75	17.53	352,464	+0.59(+3.48%)
Jun 17, 2009	16.97	17.30	16.73	16.94	587,015	-0.18(-1.05%)
Jun 16, 2009	18.65	18.65	17.00	17.12	637,587	-1.63(-8.69%)
Jun 15, 2009	19.40	19.61	18.54	18.75	409,074	-0.45(-2.34%)
Jun 12, 2009	19.69	19.69	19.00	19.20	330,096	-0.76(-3.81%)
Jun 11, 2009	20.09	20.63	19.65	19.96	301,337	-0.11(-0.55%)
Jun 10, 2009	20.61	20.93	19.92	20.07	321,162	-0.53(-2.57%)
Jun 09, 2009	20.18	20.81	20.13	20.60	324,028	+0.48(+2.39%)
Jun 08, 2009	19.43	20.32	19.11	20.12	330,316	+0.16(+0.80%)
Jun 05, 2009	21.27	21.42	19.74	19.96	486,865	-1.15(-5.45%)
Jun 04, 2009	20.44	21.33	20.11	21.11	403,311	+0.85(+4.20%)
Jun 03, 2009	20.56	20.84	19.41	20.26	479,243	-0.58(-2.78%)
Jun 02, 2009	20.16	20.87	19.93	20.84	513,758	+0.79(+3.94%)

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.