Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	5.705	5.722	5.424	5.499	240,705,632	-0.29(-4.96%)
Jun 28, 2012	5.694	5.785	5.694	5.785	66,855,552	+0.04(+0.70%)
Jun 27, 2012	5.762	5.791	5.717	5.745	58,037,180	+0.01(+0.10%)
Jun 26, 2012	5.768	5.780	5.711	5.740	55,583,132	+0.00(+0.00%)
Jun 25, 2012	5.808	5.837	5.705	5.740	77,214,824	-0.10(-1.77%)
Jun 22, 2012	5.934	5.963	5.837	5.843	98,620,744	-0.05(-0.78%)
Jun 21, 2012	6.106	6.124	5.877	5.889	69,794,088	-0.22(-3.57%)
Jun 20, 2012	6.066	6.158	6.032	6.106	71,158,112	+0.05(+0.85%)
Jun 19, 2012	5.946	6.101	5.934	6.055	64,801,524	+0.13(+2.13%)
Jun 18, 2012	5.934	5.963	5.883	5.929	47,742,212	-0.01(-0.10%)
Jun 15, 2012	5.963	5.975	5.883	5.934	68,822,488	-0.03(-0.58%)
Jun 14, 2012	5.889	5.992	5.854	5.969	65,455,836	+0.06(+1.07%)
Jun 13, 2012	5.957	6.012	5.860	5.906	72,139,744	-0.11(-1.90%)
Jun 12, 2012	6.003	6.049	5.912	6.020	61,284,468	+0.03(+0.48%)
Jun 11, 2012	6.175	6.192	5.992	5.992	62,435,832	-0.12(-1.97%)
Jun 08, 2012	6.009	6.124	5.952	6.112	53,745,632	+0.06(+1.04%)
Jun 07, 2012	6.152	6.181	6.032	6.049	58,995,904	-0.01(-0.19%)
Jun 06, 2012	5.900	6.066	5.889	6.061	87,963,400	+0.22(+3.73%)
Jun 05, 2012	5.740	5.871	5.717	5.843	66,818,304	+0.09(+1.49%)
Jun 04, 2012	5.820	5.837	5.682	5.757	99,941,896	-0.05(-0.79%)
Jun 01, 2012	5.923	5.999	5.768	5.803	118,983,712	-0.25(-4.17%)
May 31, 2012	6.089	6.124	5.963	6.055	94,725,216	-0.06(-0.94%)
May 30, 2012	6.152	6.164	6.032	6.112	77,770,632	-0.10(-1.66%)
May 29, 2012	6.129	6.238	6.124	6.215	76,322,704	+0.14(+2.26%)
May 25, 2012	6.084	6.124	6.026	6.078	53,090,852	+0.01(+0.09%)
May 24, 2012	6.020	6.089	5.952	6.072	79,032,816	+0.10(+1.73%)
May 23, 2012	5.917	5.992	5.860	5.969	131,818,464	+0.13(+2.16%)
May 22, 2012	5.848	5.963	5.820	5.843	77,182,280	-0.01(-0.10%)
May 21, 2012	5.745	5.866	5.734	5.848	66,458,208	+0.11(+1.90%)
May 18, 2012	5.780	5.837	5.711	5.740	88,199,816	+0.00(+0.00%)
May 17, 2012	5.826	5.877	5.740	5.740	86,573,200	-0.09(-1.48%)
May 16, 2012	5.866	5.980	5.820	5.826	77,230,896	+0.01(+0.10%)
May 15, 2012	5.929	5.929	5.791	5.820	73,098,440	-0.10(-1.65%)
May 14, 2012	5.969	6.035	5.906	5.917	87,544,824	-0.15(-2.46%)
May 11, 2012	6.084	6.210	6.055	6.066	63,776,576	-0.07(-1.21%)
May 10, 2012	6.210	6.227	6.112	6.141	74,030,184	+0.01(+0.19%)
May 09, 2012	6.009	6.198	5.969	6.129	95,059,736	+0.05(+0.75%)
May 08, 2012	6.078	6.101	5.963	6.084	80,535,736	-0.03(-0.47%)
May 07, 2012	6.038	6.187	6.032	6.112	57,969,524	-0.01(-0.09%)
May 04, 2012	6.215	6.233	6.095	6.118	92,902,408	-0.14(-2.29%)
May 03, 2012	6.382	6.393	6.221	6.261	70,162,312	-0.10(-1.62%)
May 02, 2012	6.399	6.405	6.307	6.365	84,687,736	-0.07(-1.16%)
May 01, 2012	6.468	6.502	6.370	6.439	76,735,144	-0.03(-0.44%)
Apr 30, 2012	6.548	6.577	6.393	6.468	80,439,784	-0.15(-2.34%)
Apr 27, 2012	6.868	6.874	6.578	6.623	133,919,960	-0.15(-2.27%)
Apr 26, 2012	6.685	6.811	6.662	6.777	71,471,552	+0.08(+1.19%)
Apr 25, 2012	6.571	6.708	6.525	6.697	79,101,528	+0.19(+2.99%)
Apr 24, 2012	6.628	6.628	6.486	6.503	67,638,064	+0.02(+0.35%)
Apr 23, 2012	6.366	6.508	6.366	6.480	54,834,020	-0.03(-0.53%)
Apr 20, 2012	6.685	6.691	6.503	6.514	92,188,072	-0.14(-2.14%)
Apr 19, 2012	6.742	6.782	6.611	6.657	84,333,288	-0.07(-1.10%)
Apr 18, 2012	6.742	6.765	6.691	6.731	56,601,028	-0.07(-1.01%)
Apr 17, 2012	6.839	6.851	6.782	6.800	63,021,648	+0.02(+0.25%)
Apr 16, 2012	6.857	6.879	6.754	6.782	55,863,660	-0.02(-0.34%)
Apr 13, 2012	6.839	6.868	6.760	6.805	69,551,048	-0.09(-1.24%)
Apr 12, 2012	6.817	6.925	6.782	6.891	47,252,672	+0.09(+1.34%)
Apr 11, 2012	6.845	6.862	6.782	6.800	60,829,576	+0.07(+1.02%)
Apr 10, 2012	6.959	7.011	6.651	6.731	135,494,320	-0.25(-3.52%)
Apr 09, 2012	6.999	7.011	6.914	6.976	74,432,856	-0.14(-2.00%)
Apr 05, 2012	7.068	7.182	7.068	7.119	66,400,364	-0.02(-0.28%)
Apr 04, 2012	7.114	7.148	7.034	7.139	90,196,360	-0.08(-1.07%)
Apr 03, 2012	7.256	7.393	7.114	7.216	169,933,744	+0.01(+0.16%)
Apr 02, 2012	7.136	7.222	7.102	7.205	76,931,928	+0.08(+1.16%)
Mar 30, 2012	7.165	7.182	7.079	7.122	63,743,656	-0.01(-0.20%)
Mar 29, 2012	7.039	7.148	6.986	7.136	89,379,856	+0.10(+1.46%)
Mar 28, 2012	7.051	7.056	6.954	7.034	71,872,976	+0.00(+0.00%)
Mar 27, 2012	7.142	7.199	7.022	7.034	61,392,260	-0.09(-1.28%)
Mar 26, 2012	7.108	7.136	7.074	7.125	46,811,132	+0.09(+1.30%)
Mar 23, 2012	7.028	7.062	6.954	7.034	78,400,088	+0.00(+0.00%)
Mar 22, 2012	7.125	7.158	6.988	7.034	87,772,608	-0.14(-1.99%)
Mar 21, 2012	7.188	7.233	7.162	7.176	48,206,264	+0.02(+0.24%)
Mar 20, 2012	7.159	7.211	7.074	7.159	70,439,504	-0.05(-0.71%)
Mar 19, 2012	7.148	7.239	7.125	7.211	91,820,472	+0.07(+0.96%)
Mar 16, 2012	7.342	7.365	7.141	7.142	135,089,568	-0.22(-3.02%)
Mar 15, 2012	7.365	7.445	7.325	7.365	96,839,752	+0.01(+0.16%)
Mar 14, 2012	7.216	7.365	7.211	7.353	83,304,800	+0.10(+1.42%)
Mar 13, 2012	7.125	7.262	7.079	7.251	74,876,272	+0.15(+2.17%)
Mar 12, 2012	7.176	7.188	7.062	7.096	52,993,188	-0.09(-1.19%)
Mar 09, 2012	7.153	7.268	7.125	7.182	63,342,564	+0.07(+0.96%)
Mar 08, 2012	7.085	7.165	7.034	7.114	64,982,568	+0.13(+1.80%)
Mar 07, 2012	6.971	7.022	6.937	6.988	49,786,116	+0.09(+1.24%)
Mar 06, 2012	6.982	6.994	6.851	6.902	100,408,528	-0.21(-2.97%)
Mar 05, 2012	7.233	7.239	7.085	7.114	49,800,944	-0.15(-2.04%)
Mar 02, 2012	7.273	7.388	7.239	7.262	85,940,896	+0.03(+0.47%)
Mar 01, 2012	7.125	7.290	7.108	7.228	119,511,040	+0.16(+2.26%)
Feb 29, 2012	7.011	7.165	6.994	7.068	108,722,136	+0.07(+1.06%)
Feb 28, 2012	7.045	7.051	6.965	6.994	53,896,756	-0.03(-0.41%)
Feb 27, 2012	6.914	7.056	6.845	7.022	67,697,304	+0.04(+0.57%)
Feb 24, 2012	7.096	7.114	6.959	6.982	54,998,824	-0.10(-1.37%)
Feb 23, 2012	7.005	7.102	6.942	7.079	64,296,844	+0.07(+0.98%)
Feb 22, 2012	7.131	7.142	6.976	7.011	75,843,256	-0.14(-2.00%)
Feb 21, 2012	7.273	7.285	7.114	7.153	67,262,504	-0.13(-1.73%)
Feb 17, 2012	7.330	7.350	7.256	7.279	53,910,568	+0.01(+0.08%)
Feb 16, 2012	7.068	7.290	7.068	7.273	86,082,848	+0.21(+2.91%)
Feb 15, 2012	7.119	7.176	7.039	7.068	66,795,064	-0.06(-0.80%)
Feb 14, 2012	7.114	7.182	7.045	7.125	69,410,304	-0.03(-0.48%)
Feb 13, 2012	7.273	7.273	7.142	7.159	60,343,780	+0.06(+0.80%)
Feb 10, 2012	7.148	7.228	7.062	7.102	91,972,768	-0.14(-1.97%)
Feb 09, 2012	7.359	7.365	7.233	7.245	91,511,352	-0.09(-1.17%)
Feb 08, 2012	7.370	7.399	7.308	7.330	61,850,604	-0.02(-0.31%)
Feb 07, 2012	7.382	7.405	7.325	7.353	68,991,568	-0.05(-0.62%)
Feb 06, 2012	7.336	7.422	7.256	7.399	81,181,312	+0.10(+1.33%)
Feb 03, 2012	7.119	7.330	7.074	7.302	138,115,264	+0.30(+4.32%)
Feb 02, 2012	7.079	7.096	6.965	6.999	84,655,544	-0.04(-0.57%)
Feb 01, 2012	7.268	7.279	7.016	7.039	125,459,776	-0.05(-0.72%)
Jan 31, 2012	7.119	7.142	6.965	7.091	81,290,976	+0.07(+1.06%)
Jan 30, 2012	6.885	7.102	6.851	7.016	100,955,816	+0.05(+0.66%)
Jan 27, 2012	6.828	7.153	6.731	6.971	248,998,512	-0.30(-4.16%)
Jan 26, 2012	7.410	7.421	7.199	7.273	132,390,664	-0.08(-1.08%)
Jan 25, 2012	7.279	7.381	7.222	7.353	94,883,520	+0.06(+0.86%)
Jan 24, 2012	7.143	7.313	7.086	7.290	80,373,816	+0.09(+1.26%)
Jan 23, 2012	7.216	7.302	7.137	7.199	86,828,176	+0.04(+0.56%)
Jan 20, 2012	7.137	7.185	7.080	7.160	76,855,112	-0.01(-0.16%)
Jan 19, 2012	7.097	7.234	7.069	7.171	124,606,488	+0.15(+2.19%)
Jan 18, 2012	6.841	7.035	6.824	7.017	82,726,136	+0.18(+2.70%)
Jan 17, 2012	6.938	6.972	6.801	6.833	78,044,928	-0.01(-0.21%)
Jan 13, 2012	6.830	6.870	6.733	6.847	81,573,112	-0.06(-0.82%)
Jan 12, 2012	6.915	6.926	6.762	6.904	85,521,544	+0.04(+0.58%)
Jan 11, 2012	6.676	6.926	6.625	6.864	112,159,368	+0.15(+2.29%)
Jan 10, 2012	6.824	6.853	6.614	6.710	214,027,776	+0.00(+0.00%)
Jan 09, 2012	6.727	6.796	6.654	6.710	94,791,312	+0.05(+0.77%)
Jan 06, 2012	6.676	6.710	6.551	6.659	105,227,928	+0.07(+1.04%)
Jan 05, 2012	6.443	6.614	6.392	6.591	119,250,472	+0.16(+2.57%)
Jan 04, 2012	6.341	6.557	6.295	6.426	140,164,480	+0.31(+5.02%)
Dec 30, 2011	6.051	6.136	6.051	6.119	47,154,736	+0.05(+0.75%)
Dec 29, 2011	6.005	6.113	5.971	6.073	60,281,856	+0.09(+1.52%)
Dec 28, 2011	6.153	6.164	5.931	5.982	58,726,272	-0.16(-2.68%)
Dec 27, 2011	6.182	6.244	6.119	6.147	44,549,204	-0.08(-1.28%)
Dec 23, 2011	6.250	6.255	6.136	6.227	47,395,996	+0.16(+2.72%)
Dec 21, 2011	5.903	6.108	5.874	6.062	98,612,256	+0.19(+3.19%)
Dec 20, 2011	5.806	5.903	5.789	5.874	79,454,672	+0.18(+3.09%)
Dec 19, 2011	5.829	5.909	5.681	5.698	79,225,664	-0.13(-2.24%)
Dec 16, 2011	5.869	5.914	5.778	5.829	80,888,120	+0.00(+0.00%)
Dec 15, 2011	5.863	5.923	5.795	5.829	81,924,632	+0.06(+0.99%)
Dec 14, 2011	5.874	5.920	5.744	5.772	93,555,880	-0.19(-3.15%)
Dec 13, 2011	6.210	6.278	5.891	5.960	119,295,416	-0.21(-3.41%)
Dec 12, 2011	6.182	6.193	6.073	6.170	71,697,608	-0.10(-1.63%)
Dec 09, 2011	6.221	6.318	6.182	6.272	84,980,832	+0.16(+2.60%)
Dec 08, 2011	6.233	6.318	5.596	6.113	144,976,352	-0.19(-2.98%)
Dec 07, 2011	6.255	6.341	6.187	6.301	79,265,784	+0.02(+0.27%)
Dec 06, 2011	6.312	6.363	6.255	6.284	69,875,560	-0.03(-0.54%)
Dec 05, 2011	6.346	6.494	6.267	6.318	115,762,624	+0.12(+1.93%)
Dec 02, 2011	6.136	6.312	6.113	6.199	118,261,648	+0.18(+2.93%)
Dec 01, 2011	5.977	6.147	5.920	6.022	107,919,952	-0.01(-0.09%)
Nov 30, 2011	5.874	6.028	5.783	6.028	117,302,168	+0.35(+6.11%)
Nov 29, 2011	5.704	5.760	5.641	5.681	71,102,544	-0.01(-0.10%)
Nov 28, 2011	5.772	5.795	5.630	5.687	101,878,040	+0.14(+2.56%)
Nov 25, 2011	5.579	5.658	5.545	5.545	35,377,708	-0.05(-0.81%)
Nov 23, 2011	5.670	5.710	5.590	5.590	79,094,728	-0.15(-2.58%)
Nov 22, 2011	5.698	5.772	5.630	5.738	76,882,976	+0.02(+0.40%)
Nov 21, 2011	5.681	5.755	5.573	5.715	106,980,352	-0.03(-0.50%)
Nov 18, 2011	5.846	5.857	5.727	5.744	78,114,736	-0.04(-0.69%)
Nov 17, 2011	5.994	6.005	5.727	5.783	122,452,280	-0.22(-3.69%)
Nov 16, 2011	6.142	6.153	5.971	6.005	86,132,408	-0.18(-2.85%)
Nov 15, 2011	6.216	6.255	6.153	6.182	77,237,984	-0.09(-1.36%)
Nov 14, 2011	6.324	6.349	6.244	6.267	53,608,088	-0.07(-1.08%)
Nov 11, 2011	6.341	6.358	6.284	6.335	57,804,996	+0.09(+1.36%)
Nov 10, 2011	6.352	6.363	6.199	6.250	88,836,704	-0.03(-0.45%)
Nov 09, 2011	6.369	6.471	6.244	6.278	126,494,176	-0.32(-4.91%)
Nov 08, 2011	6.409	6.642	6.358	6.602	106,992,384	+0.22(+3.48%)
Nov 07, 2011	6.369	6.426	6.290	6.381	70,168,712	-0.03(-0.44%)
Nov 04, 2011	6.415	6.477	6.324	6.409	75,848,240	-0.03(-0.44%)
Nov 03, 2011	6.420	6.477	6.267	6.437	101,601,264	+0.10(+1.52%)
Nov 02, 2011	6.403	6.415	6.278	6.341	92,765,312	+0.04(+0.63%)
Nov 01, 2011	6.443	6.477	6.272	6.301	190,305,920	-0.34(-5.14%)
Oct 31, 2011	6.710	6.773	6.642	6.642	73,232,856	-0.18(-2.67%)
Oct 28, 2011	6.807	6.864	6.745	6.824	106,146,888	-0.05(-0.66%)
Oct 27, 2011	6.989	6.989	6.659	6.870	232,657,904	+0.12(+1.77%)
Oct 26, 2011	6.875	6.938	6.563	6.750	280,276,992	-0.32(-4.51%)
Oct 25, 2011	7.154	7.160	6.904	7.069	135,210,672	-0.05(-0.64%)
Oct 24, 2011	7.000	7.194	6.995	7.114	120,571,576	+0.14(+2.04%)
Oct 21, 2011	6.745	7.006	6.733	6.972	152,346,720	+0.32(+4.79%)
Oct 20, 2011	6.631	6.682	6.523	6.654	109,122,288	+0.08(+1.21%)
Oct 19, 2011	6.693	6.779	6.517	6.574	122,187,752	-0.13(-1.87%)
Oct 18, 2011	6.489	6.784	6.409	6.699	117,400,848	+0.22(+3.33%)
Oct 17, 2011	6.659	6.688	6.437	6.483	94,230,024	-0.09(-1.38%)
Oct 14, 2011	6.585	6.636	6.449	6.574	95,899,368	+0.13(+1.94%)
Oct 13, 2011	6.477	6.517	6.278	6.449	105,509,912	-0.02(-0.35%)
Oct 12, 2011	6.483	6.710	6.472	6.472	145,199,952	+0.08(+1.25%)
Oct 11, 2011	6.352	6.420	6.267	6.392	107,647,048	+0.02(+0.27%)
Oct 10, 2011	6.216	6.386	6.199	6.375	101,053,976	+0.30(+4.86%)
Oct 07, 2011	6.278	6.369	6.045	6.079	154,415,488	-0.17(-2.73%)
Oct 06, 2011	6.239	6.255	6.119	6.250	151,673,008	+0.24(+4.07%)
Oct 05, 2011	5.724	6.022	5.590	6.005	169,238,848	+0.27(+4.76%)
Oct 04, 2011	5.243	5.761	5.147	5.732	182,168,080	+0.40(+7.58%)
Oct 03, 2011	5.471	5.641	5.323	5.328	127,586,000	-0.17(-3.10%)
Sep 30, 2011	5.624	5.692	5.488	5.499	99,916,144	-0.19(-3.30%)
Sep 29, 2011	5.766	5.772	5.545	5.687	92,528,816	+0.04(+0.70%)
Sep 28, 2011	5.789	5.812	5.630	5.647	76,547,624	-0.11(-1.88%)
Sep 27, 2011	5.869	5.886	5.738	5.755	114,342,184	+0.02(+0.40%)
Sep 26, 2011	5.664	5.738	5.516	5.732	95,663,552	+0.13(+2.23%)
Sep 23, 2011	5.380	5.675	5.300	5.607	124,328,272	+0.14(+2.49%)
Sep 22, 2011	5.567	5.766	5.363	5.471	203,595,424	-0.20(-3.51%)
Sep 21, 2011	5.914	5.977	5.670	5.670	109,402,704	-0.26(-4.32%)
Sep 20, 2011	6.034	6.056	5.920	5.926	66,268,308	-0.07(-1.14%)
Sep 19, 2011	5.880	6.039	5.857	5.994	72,842,384	-0.05(-0.75%)
Sep 16, 2011	6.039	6.079	5.888	6.039	82,401,016	-0.01(-0.09%)
Sep 15, 2011	5.943	6.051	5.869	6.045	94,649,312	+0.18(+3.00%)
Sep 14, 2011	5.829	5.971	5.710	5.869	124,258,144	+0.09(+1.47%)
Sep 13, 2011	5.778	5.818	5.687	5.783	77,674,728	+0.03(+0.59%)
Sep 12, 2011	5.607	5.766	5.601	5.749	102,524,520	+0.03(+0.60%)
Sep 09, 2011	5.749	5.852	5.675	5.715	122,936,848	-0.16(-2.80%)
Sep 08, 2011	5.965	6.051	5.840	5.880	79,148,896	-0.13(-2.08%)
Sep 07, 2011	5.937	6.017	5.869	6.005	78,947,200	+0.19(+3.33%)
Sep 06, 2011	5.698	5.840	5.687	5.812	115,182,480	-0.11(-1.92%)
Sep 02, 2011	5.988	6.075	5.835	5.926	109,062,088	-0.24(-3.96%)
Sep 01, 2011	6.335	6.409	6.147	6.170	112,536,424	-0.15(-2.43%)
Aug 31, 2011	6.272	6.426	6.244	6.324	121,699,432	+0.14(+2.30%)
Aug 30, 2011	6.182	6.233	6.051	6.182	88,523,576	-0.03(-0.55%)
Aug 29, 2011	6.051	6.227	6.034	6.216	85,822,456	+0.30(+5.10%)
Aug 26, 2011	5.789	5.988	5.721	5.914	104,450,760	+0.07(+1.17%)
Aug 25, 2011	5.988	6.096	5.812	5.846	88,110,560	-0.10(-1.63%)
Aug 24, 2011	5.863	5.948	5.761	5.943	93,182,648	+0.08(+1.36%)
Aug 23, 2011	5.778	5.869	5.692	5.863	91,591,408	+0.17(+3.00%)
Aug 22, 2011	5.909	5.909	5.579	5.692	129,052,976	+0.01(+0.20%)
Aug 19, 2011	5.715	5.943	5.630	5.681	153,351,264	-0.22(-3.76%)
Aug 18, 2011	6.068	6.085	5.812	5.903	153,214,688	-0.42(-6.57%)
Aug 17, 2011	6.449	6.483	6.210	6.318	91,848,896	-0.06(-0.98%)
Aug 16, 2011	6.386	6.511	6.283	6.381	93,860,544	-0.07(-1.15%)
Aug 15, 2011	6.420	6.466	6.352	6.454	81,344,728	+0.16(+2.62%)
Aug 12, 2011	6.420	6.432	6.255	6.290	139,410,240	+0.07(+1.10%)
Aug 11, 2011	5.960	6.324	5.931	6.221	201,969,616	+0.30(+5.09%)
Aug 10, 2011	6.153	6.182	5.869	5.920	210,691,456	-0.28(-4.58%)
Aug 09, 2011	6.193	6.227	5.761	6.204	311,718,784	+0.56(+9.87%)
Aug 08, 2011	5.698	5.926	5.613	5.647	355,061,440	-0.52(-8.39%)
Aug 05, 2011	6.284	6.386	5.869	6.164	244,874,320	-0.01(-0.18%)
Aug 04, 2011	6.534	6.545	6.125	6.176	269,589,504	-0.45(-6.78%)
Aug 03, 2011	6.779	6.779	6.460	6.625	223,675,600	-0.11(-1.69%)
Aug 02, 2011	6.983	7.023	6.722	6.739	170,752,000	-0.28(-4.05%)
Aug 01, 2011	7.251	7.285	6.944	7.023	129,638,120	+0.08(+1.15%)
Jul 29, 2011	6.887	7.063	6.824	6.944	120,668,984	-0.06(-0.89%)
Jul 28, 2011	7.052	7.194	6.995	7.006	122,777,680	-0.03(-0.40%)
Jul 27, 2011	7.279	7.307	6.995	7.035	200,001,936	-0.32(-4.41%)
Jul 26, 2011	7.563	7.643	7.307	7.359	191,804,464	-0.13(-1.75%)
Jul 25, 2011	7.416	7.529	7.398	7.489	79,499,024	-0.08(-1.05%)
Jul 22, 2011	7.557	7.586	7.552	7.569	46,565,212	+0.02(+0.23%)
Jul 21, 2011	7.484	7.575	7.438	7.552	76,814,384	+0.11(+1.53%)
Jul 20, 2011	7.501	7.501	7.347	7.438	58,734,916	-0.01(-0.08%)
Jul 19, 2011	7.393	7.495	7.313	7.444	94,659,600	+0.11(+1.47%)
Jul 18, 2011	7.404	7.427	7.182	7.336	116,105,112	-0.11(-1.45%)
Jul 15, 2011	7.472	7.507	7.393	7.444	72,492,984	+0.00(+0.00%)
Jul 14, 2011	7.580	7.620	7.416	7.444	80,816,864	-0.10(-1.36%)
Jul 13, 2011	7.563	7.637	7.524	7.546	77,862,552	+0.09(+1.14%)
Jul 12, 2011	7.467	7.609	7.461	7.461	101,470,512	-0.11(-1.50%)
Jul 11, 2011	7.757	7.785	7.541	7.575	107,822,272	-0.32(-4.03%)
Jul 08, 2011	7.882	7.905	7.740	7.893	120,551,376	-0.14(-1.70%)
Jul 07, 2011	8.035	8.087	7.905	8.030	116,356,640	+0.09(+1.15%)
Jul 06, 2011	8.035	8.035	7.899	7.939	81,183,824	-0.08(-0.99%)
Jul 05, 2011	8.001	8.064	7.910	8.018	82,574,208	+0.05(+0.57%)

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.

Ford Motor (NY: F )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Ford Motor (NY: F )

Historical Prices

Sections

Services

Newport Daily Express