JNK (NY: JNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	15.27	15.31	15.24	15.27	11,972	+0.04(+0.28%)
Aug 30, 2010	15.26	15.28	15.22	15.22	4,340,786	-0.02(-0.10%)
Aug 27, 2010	15.24	15.25	15.16	15.24	6,661,769	+0.09(+0.62%)
Aug 26, 2010	15.27	15.27	15.12	15.14	254	-0.08(-0.52%)
Aug 25, 2010	15.20	15.24	15.14	15.22	10,093,805	-0.01(-0.05%)
Aug 24, 2010	15.26	15.28	15.22	15.23	5,081,186	-0.09(-0.56%)
Aug 23, 2010	15.35	15.36	15.28	15.32	5,704,230	-0.02(-0.13%)
Aug 20, 2010	15.29	15.34	15.27	15.34	6,213,335	+0.05(+0.31%)
Aug 19, 2010	15.32	15.35	15.27	15.29	5,577,304	-0.03(-0.20%)
Aug 18, 2010	15.33	15.37	15.31	15.32	3,569	+0.01(+0.05%)
Aug 17, 2010	15.36	15.38	15.31	15.31	5,700,737	+0.02(+0.13%)
Aug 16, 2010	15.22	15.31	15.21	15.29	4,725,623	+0.08(+0.52%)
Aug 13, 2010	15.21	15.27	15.18	15.21	4,539,787	+0.05(+0.31%)
Aug 12, 2010	15.19	15.25	15.11	15.17	5,848,727	-0.09(-0.59%)
Aug 11, 2010	15.32	15.33	15.20	15.26	6,107,727	-0.15(-0.97%)
Aug 10, 2010	15.40	15.43	15.36	15.41	5,363,013	-0.01(-0.05%)
Aug 09, 2010	15.47	15.47	15.38	15.41	4,096,144	-0.00(-0.03%)
Aug 06, 2010	15.42	15.43	15.33	15.42	5,020,743	-0.01(-0.05%)
Aug 05, 2010	15.45	15.45	15.38	15.43	4,151,847	-0.02(-0.10%)
Aug 04, 2010	15.48	15.48	15.43	15.44	4,995,419	-0.04(-0.23%)
Aug 03, 2010	15.43	15.49	15.38	15.48	9,362,213	+0.04(+0.25%)
Aug 02, 2010	15.38	15.44	15.38	15.44	5,848,362	+0.35(+2.30%)
Jul 30, 2010	15.09	15.13	15.05	15.09	6,366,307	+0.00(+0.01%)
Jul 29, 2010	15.11	15.12	15.05	15.09	3,574,788	+0.02(+0.14%)
Jul 28, 2010	15.05	15.12	15.05	15.07	4,267,065	-0.03(-0.20%)
Jul 27, 2010	15.14	15.16	15.04	15.10	6,223,872	+0.02(+0.10%)
Jul 26, 2010	15.07	15.10	15.01	15.08	5,893,996	+0.03(+0.22%)
Jul 23, 2010	15.02	15.08	14.99	15.05	4,927,288	+0.08(+0.55%)
Jul 22, 2010	15.02	15.03	14.95	14.97	5,857,031	+0.05(+0.36%)
Jul 21, 2010	14.96	15.02	14.88	14.92	6,832,429	-0.00(-0.03%)
Jul 20, 2010	14.79	14.99	14.79	14.92	10,500,866	+0.09(+0.62%)
Jul 19, 2010	14.83	14.85	14.78	14.83	4,266,015	+0.07(+0.47%)
Jul 16, 2010	14.76	14.88	14.72	14.76	5,900,152	-0.12(-0.80%)
Jul 15, 2010	14.90	14.92	14.82	14.88	4,457,472	+0.04(+0.26%)
Jul 14, 2010	14.89	14.89	14.81	14.84	5,719,505	-0.06(-0.41%)
Jul 13, 2010	14.82	14.93	14.79	14.90	261	+0.15(+1.03%)
Jul 12, 2010	14.82	14.82	14.65	14.75	7,895,820	-0.05(-0.34%)
Jul 09, 2010	14.80	14.86	14.76	14.80	6,766,981	-0.04(-0.26%)
Jul 08, 2010	14.78	14.85	14.71	14.84	7,501,018	+0.08(+0.54%)
Jul 07, 2010	14.62	14.79	14.61	14.76	6,285,476	+0.14(+0.94%)
Jul 06, 2010	14.62	14.64	14.57	14.62	2,463	+0.07(+0.47%)
Jul 02, 2010	14.55	14.57	14.46	14.55	5,374,920	+0.10(+0.66%)
Jul 01, 2010	14.39	14.47	14.25	14.45	9,157,854	+0.33(+2.37%)
Jun 30, 2010	14.21	14.23	14.08	14.12	937	-0.07(-0.50%)
Jun 29, 2010	14.24	14.31	14.10	14.19	4,843,810	-0.15(-1.02%)
Jun 25, 2010	14.33	14.34	14.22	14.33	3,596,205	+0.12(+0.87%)
Jun 24, 2010	14.27	14.29	14.20	14.21	3,393,960	-0.07(-0.52%)
Jun 23, 2010	14.36	14.36	14.20	14.29	6,762,389	-0.08(-0.55%)
Jun 22, 2010	14.44	14.45	14.30	14.36	675	-0.08(-0.57%)
Jun 21, 2010	14.48	14.49	14.43	14.45	4,796,612	+0.05(+0.36%)
Jun 18, 2010	14.39	14.41	14.33	14.39	5,591,599	+0.06(+0.39%)
Jun 17, 2010	14.27	14.34	14.26	14.34	5,293,773	+0.09(+0.63%)
Jun 16, 2010	14.16	14.25	14.13	14.25	5,890,979	+0.06(+0.39%)
Jun 15, 2010	14.08	14.25	14.01	14.19	9,107,788	+0.14(+1.01%)
Jun 14, 2010	14.04	14.07	14.00	14.05	4,079,743	+0.10(+0.72%)
Jun 11, 2010	13.93	14.00	13.93	13.95	3,307,337	-0.06(-0.40%)
Jun 10, 2010	13.91	14.01	13.87	14.01	2,679	+0.13(+0.97%)
Jun 09, 2010	13.87	13.89	13.79	13.87	4,317,378	+0.06(+0.45%)
Jun 08, 2010	13.88	13.88	13.74	13.81	5,630,463	+0.02(+0.12%)
Jun 07, 2010	13.86	14.00	13.79	13.79	6,049,051	-0.08(-0.61%)
Jun 04, 2010	13.88	13.96	13.80	13.88	12,997,960	-0.06(-0.44%)
Jun 03, 2010	13.99	14.02	13.86	13.94	6,046,927	-0.01(-0.05%)
Jun 02, 2010	13.91	14.00	13.87	13.95	7,364,299	+0.06(+0.46%)