Gsk Plc ADR (NY: GSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	22.31	22.34	22.18	22.27	3,654,049	+0.23(+1.06%)
May 23, 2011	22.07	22.12	21.92	22.04	5,839,849	-0.44(-1.94%)
May 20, 2011	22.58	22.61	22.40	22.47	3,030,363	-0.19(-0.85%)
May 19, 2011	22.51	22.66	22.47	22.66	5,189,327	+0.28(+1.23%)
May 18, 2011	22.22	22.46	22.18	22.39	7,132,840	+0.01(+0.05%)
May 17, 2011	22.30	22.41	22.20	22.38	6,636,482	-0.31(-1.37%)
May 16, 2011	22.66	22.85	22.61	22.69	7,319,042	-0.03(-0.14%)
May 13, 2011	22.89	22.91	22.59	22.72	7,303,434	+0.06(+0.27%)
May 12, 2011	22.45	22.70	22.36	22.66	3,766,180	+0.25(+1.14%)
May 11, 2011	22.39	22.49	22.20	22.41	4,643,387	+0.15(+0.65%)
May 10, 2011	22.18	22.32	22.14	22.26	2,485,388	+0.04(+0.16%)
May 09, 2011	22.23	22.28	22.10	22.22	5,703,021	-0.11(-0.49%)
May 06, 2011	22.42	22.53	22.23	22.33	3,484,468	+0.06(+0.28%)
May 05, 2011	22.29	22.44	22.20	22.27	3,726,025	-0.19(-0.86%)
May 04, 2011	22.66	22.73	22.40	22.46	4,646,919	+0.11(+0.48%)
May 03, 2011	22.26	22.44	22.23	22.36	4,859,197	-0.03(-0.14%)
May 02, 2011	22.40	22.43	22.38	22.39	4,123,034	-0.02(-0.09%)
Apr 29, 2011	22.27	22.42	22.21	22.41	4,000,374	+0.06(+0.25%)
Apr 28, 2011	22.35	22.43	22.23	22.35	16,644,069	+0.23(+1.02%)
Apr 27, 2011	21.68	22.17	21.61	22.12	15,434,537	+0.71(+3.33%)
Apr 26, 2011	21.08	21.45	21.03	21.41	4,396,731	+0.22(+1.04%)
Apr 25, 2011	21.15	21.23	21.12	21.19	1,991,703	-0.05(-0.22%)
Apr 21, 2011	21.35	21.35	21.13	21.24	2,432,716	-0.03(-0.14%)
Apr 20, 2011	21.25	21.32	21.19	21.27	4,339,729	+0.40(+1.89%)
Apr 19, 2011	20.84	20.90	20.75	20.87	3,538,387	+0.10(+0.47%)
Apr 18, 2011	20.84	20.87	20.65	20.77	3,129,353	-0.33(-1.58%)
Apr 15, 2011	21.13	21.19	21.06	21.11	4,031,517	+0.20(+0.93%)
Apr 14, 2011	20.88	21.02	20.84	20.91	4,981,016	+0.13(+0.62%)
Apr 13, 2011	20.87	20.92	20.74	20.78	4,303,879	+0.13(+0.65%)
Apr 12, 2011	20.67	20.73	20.58	20.65	4,698,539	+0.11(+0.55%)
Apr 11, 2011	20.64	20.72	20.50	20.54	3,560,567	+0.05(+0.25%)
Apr 08, 2011	20.62	20.64	20.41	20.49	4,401,912	-0.02(-0.10%)
Apr 07, 2011	20.49	20.54	20.41	20.51	4,379,284	+0.12(+0.60%)
Apr 06, 2011	20.30	20.43	20.28	20.38	3,885,795	+0.05(+0.25%)
Apr 05, 2011	20.35	20.42	20.24	20.33	5,041,823	+0.16(+0.81%)
Apr 04, 2011	20.30	20.30	20.12	20.17	5,018,763	+0.27(+1.34%)
Apr 01, 2011	19.75	19.92	19.73	19.90	3,008,741	+0.19(+0.96%)
Mar 31, 2011	19.84	19.88	19.62	19.71	5,425,815	-0.04(-0.18%)
Mar 30, 2011	19.75	19.75	19.75	19.75	3,879,497	+0.17(+0.89%)
Mar 29, 2011	19.40	19.58	19.34	19.57	4,008,690	+0.17(+0.87%)
Mar 28, 2011	19.54	19.57	19.37	19.40	3,647,871	+0.05(+0.24%)
Mar 25, 2011	19.41	19.51	19.34	19.36	4,210,736	+0.05(+0.24%)
Mar 24, 2011	19.23	19.39	19.20	19.31	4,252,879	+0.01(+0.03%)
Mar 23, 2011	19.29	19.36	19.25	19.31	4,476,167	-0.18(-0.95%)
Mar 22, 2011	19.54	19.55	19.42	19.49	2,897,207	+0.09(+0.45%)
Mar 21, 2011	19.37	19.42	19.34	19.40	2,960,879	+0.24(+1.26%)
Mar 18, 2011	19.18	19.21	19.08	19.16	4,632,661	+0.00(+0.00%)
Mar 17, 2011	19.03	19.29	19.00	19.16	5,145,172	+0.38(+2.02%)
Mar 16, 2011	19.08	19.15	18.68	18.78	8,561,226	-0.52(-2.69%)
Mar 15, 2011	19.22	19.36	19.22	19.30	4,829,911	-0.50(-2.51%)
Mar 14, 2011	19.81	19.90	19.67	19.80	4,606,962	-0.08(-0.41%)
Mar 11, 2011	19.72	19.92	19.67	19.88	4,309,458	+0.17(+0.89%)
Mar 10, 2011	19.85	19.87	19.64	19.71	6,080,895	-0.09(-0.47%)
Mar 09, 2011	19.81	19.87	19.73	19.80	4,692,027	+0.22(+1.10%)
Mar 08, 2011	19.53	19.68	19.50	19.58	3,132,323	-0.04(-0.18%)
Mar 07, 2011	19.86	19.88	19.55	19.62	2,603,996	-0.13(-0.65%)
Mar 04, 2011	19.85	19.87	19.59	19.75	3,685,906	+0.04(+0.21%)
Mar 03, 2011	19.60	19.75	19.52	19.71	3,177,034	+0.17(+0.89%)
Mar 02, 2011	19.57	19.67	19.45	19.53	2,427,356	-0.05(-0.26%)
Mar 01, 2011	19.74	19.83	19.57	19.58	3,281,629	-0.23(-1.17%)
Feb 28, 2011	19.81	19.93	19.78	19.81	2,587,926	+0.17(+0.86%)
Feb 25, 2011	19.48	19.65	19.44	19.65	2,147,730	+0.08(+0.39%)
Feb 24, 2011	19.56	19.63	19.42	19.57	4,100,131	-0.05(-0.24%)
Feb 23, 2011	19.71	19.79	19.58	19.61	5,177,712	+0.08(+0.39%)
Feb 22, 2011	19.69	19.80	19.49	19.54	5,742,007	-0.55(-2.76%)
Feb 18, 2011	19.96	20.17	19.92	20.09	9,459,496	+0.31(+1.56%)
Feb 17, 2011	19.66	19.84	19.64	19.78	4,247,567	+0.08(+0.42%)
Feb 16, 2011	19.56	19.77	19.54	19.70	5,512,291	+0.06(+0.31%)
Feb 15, 2011	19.61	19.67	19.58	19.64	4,159,939	+0.02(+0.08%)
Feb 14, 2011	19.38	19.65	19.35	19.62	5,506,936	+0.25(+1.30%)
Feb 11, 2011	19.54	19.55	19.35	19.37	4,590,847	-0.20(-1.00%)
Feb 10, 2011	19.42	19.62	19.36	19.57	5,300,575	-0.07(-0.34%)
Feb 09, 2011	19.50	19.65	19.48	19.64	5,510,124	-0.06(-0.30%)
Feb 08, 2011	19.56	19.72	19.53	19.69	9,071,295	-0.07(-0.36%)
Feb 07, 2011	19.39	19.79	19.37	19.77	11,416,795	+0.57(+2.95%)
Feb 04, 2011	19.11	19.20	19.05	19.20	4,929,225	+0.00(+0.00%)
Feb 03, 2011	19.19	19.30	19.08	19.20	7,773,050	+0.52(+2.79%)
Feb 02, 2011	18.63	18.68	18.57	18.68	5,418,467	-0.21(-1.10%)
Feb 01, 2011	18.62	18.90	18.58	18.89	5,342,540	+0.54(+2.92%)
Jan 31, 2011	18.34	18.47	18.33	18.35	8,487,229	-0.04(-0.19%)
Jan 28, 2011	18.53	18.62	18.35	18.39	13,904,594	-0.54(-2.83%)
Jan 27, 2011	19.04	19.07	18.91	18.92	5,897,195	-0.02(-0.11%)
Jan 26, 2011	19.05	19.05	18.92	18.94	5,110,670	+0.07(+0.37%)
Jan 25, 2011	18.74	18.89	18.71	18.87	5,301,517	-0.25(-1.29%)
Jan 24, 2011	19.05	19.18	19.04	19.12	4,679,368	+0.25(+1.34%)
Jan 21, 2011	18.89	18.92	18.74	18.87	4,520,447	+0.15(+0.81%)
Jan 20, 2011	19.20	18.77	18.54	18.71	9,975,047	-0.48(-2.53%)
Jan 19, 2011	19.44	19.51	19.05	19.20	8,516,042	-0.09(-0.45%)
Jan 18, 2011	19.10	19.32	19.09	19.29	8,371,624	-0.51(-2.55%)
Jan 14, 2011	19.72	19.84	19.70	19.79	4,037,480	+0.15(+0.77%)
Jan 13, 2011	19.74	19.76	19.60	19.64	3,309,478	-0.08(-0.38%)
Jan 12, 2011	19.56	19.73	19.48	19.71	3,829,503	+0.22(+1.11%)
Jan 11, 2011	19.39	19.50	19.33	19.50	4,139,167	-0.09(-0.44%)
Jan 10, 2011	19.52	19.58	19.49	19.58	3,986,696	+0.00(+0.00%)
Jan 07, 2011	19.57	19.66	19.53	19.58	4,735,643	-0.14(-0.72%)
Jan 06, 2011	19.76	19.81	19.61	19.72	4,632,450	+0.06(+0.28%)
Jan 05, 2011	19.66	19.77	19.61	19.67	7,617,031	-0.46(-2.31%)
Jan 04, 2011	20.11	20.15	19.99	20.13	3,615,990	+0.31(+1.55%)
Jan 03, 2011	19.79	19.95	19.79	19.83	2,469,909	+0.02(+0.08%)
Dec 31, 2010	19.73	19.88	19.70	19.81	2,702,927	+0.09(+0.44%)
Dec 30, 2010	19.80	19.85	19.66	19.72	2,688,128	-0.12(-0.59%)
Dec 29, 2010	19.79	19.91	19.78	19.84	2,945,675	+0.07(+0.36%)
Dec 28, 2010	19.87	19.87	19.77	19.77	1,698,514	-0.00(-0.03%)
Dec 27, 2010	19.75	19.80	19.66	19.78	1,222,055	-0.02(-0.08%)
Dec 23, 2010	19.75	19.82	19.74	19.79	1,638,890	+0.06(+0.28%)
Dec 22, 2010	19.66	19.75	19.62	19.73	2,672,262	-0.01(-0.05%)
Dec 21, 2010	19.79	19.85	19.68	19.74	2,690,213	-0.13(-0.66%)
Dec 20, 2010	19.98	20.03	19.85	19.88	2,155,466	-0.08(-0.40%)
Dec 17, 2010	19.95	20.03	19.87	19.96	3,561,356	-0.27(-1.32%)
Dec 16, 2010	20.11	20.25	20.07	20.22	2,361,015	+0.12(+0.60%)
Dec 15, 2010	20.08	20.20	20.07	20.10	2,781,383	-0.03(-0.15%)
Dec 14, 2010	19.99	20.16	19.97	20.13	2,527,120	-0.06(-0.30%)
Dec 13, 2010	20.01	20.21	19.99	20.19	2,351,302	+0.17(+0.86%)
Dec 10, 2010	19.95	20.06	19.93	20.02	1,785,039	+0.03(+0.15%)
Dec 09, 2010	20.00	20.01	19.85	19.99	2,165,181	+0.07(+0.33%)
Dec 08, 2010	19.88	19.97	19.80	19.93	2,660,972	+0.05(+0.25%)
Dec 07, 2010	19.94	19.99	19.88	19.88	3,982,008	+0.14(+0.69%)
Dec 06, 2010	19.56	19.75	19.53	19.74	2,854,113	-0.06(-0.28%)
Dec 03, 2010	19.70	19.83	19.59	19.80	3,323,225	+0.13(+0.64%)
Dec 02, 2010	19.36	19.69	19.34	19.67	3,651,905	+0.14(+0.72%)
Dec 01, 2010	19.40	19.53	19.37	19.53	4,395,356	+0.19(+0.99%)
Nov 30, 2010	19.18	19.39	19.15	19.34	9,472,190	-0.22(-1.14%)
Nov 29, 2010	19.64	19.68	19.29	19.56	6,676,790	-0.35(-1.78%)
Nov 26, 2010	19.85	19.99	19.79	19.91	2,114,436	+0.17(+0.84%)
Nov 24, 2010	19.54	19.74	19.74	19.74	4,770,977	+0.04(+0.21%)
Nov 23, 2010	19.81	19.85	19.61	19.70	6,264,011	-0.49(-2.43%)
Nov 22, 2010	20.12	20.27	20.00	20.19	4,336,391	-0.09(-0.45%)
Nov 19, 2010	20.17	20.30	20.04	20.29	4,031,213	-0.05(-0.22%)
Nov 18, 2010	20.26	20.38	20.23	20.33	3,843,583	+0.34(+1.72%)
Nov 17, 2010	19.78	20.10	19.75	19.99	8,955,123	+0.52(+2.67%)
Nov 16, 2010	19.75	19.78	19.43	19.47	7,884,016	-0.35(-1.76%)
Nov 15, 2010	19.89	19.95	19.80	19.82	3,953,806	-0.20(-0.98%)
Nov 12, 2010	19.96	20.03	19.87	20.01	4,342,785	-0.07(-0.33%)
Nov 11, 2010	20.07	20.11	19.99	20.08	3,512,254	-0.08(-0.38%)
Nov 10, 2010	20.14	20.15	19.88	20.15	7,896,987	+0.15(+0.73%)
Nov 09, 2010	20.24	20.26	19.92	20.01	5,857,079	-0.45(-2.20%)
Nov 08, 2010	20.56	20.57	20.41	20.46	3,379,523	-0.18(-0.86%)
Nov 05, 2010	20.64	20.70	20.54	20.63	9,059,054	+0.40(+2.00%)
Nov 04, 2010	20.04	20.32	19.99	20.23	7,630,038	+0.40(+2.01%)
Nov 03, 2010	19.80	19.86	19.60	19.83	5,831,986	+0.11(+0.54%)
Nov 02, 2010	19.88	19.91	19.70	19.72	4,532,428	-0.13(-0.66%)
Nov 01, 2010	19.93	19.97	19.76	19.86	6,774,234	+0.14(+0.69%)
Oct 29, 2010	19.89	19.90	19.71	19.72	4,449,164	-0.17(-0.86%)
Oct 28, 2010	20.00	20.06	19.79	19.89	3,966,781	+0.01(+0.05%)
Oct 27, 2010	19.89	20.02	19.78	19.88	5,422,914	-0.22(-1.11%)
Oct 25, 2010	20.32	20.45	20.11	20.11	3,813,969	+0.02(+0.10%)
Oct 22, 2010	20.14	20.18	20.03	20.09	2,510,860	-0.11(-0.57%)
Oct 21, 2010	20.02	20.23	20.01	20.20	5,540,823	-0.21(-1.03%)
Oct 20, 2010	20.23	20.53	20.18	20.41	3,043,474	+0.10(+0.49%)
Oct 19, 2010	20.27	20.41	20.20	20.31	3,301,830	-0.45(-2.16%)
Oct 18, 2010	20.68	20.81	20.66	20.76	2,256,940	+0.04(+0.22%)
Oct 15, 2010	20.84	20.84	20.55	20.71	4,034,500	-0.06(-0.29%)
Oct 14, 2010	20.96	21.00	20.70	20.77	6,280,499	-0.10(-0.50%)
Oct 13, 2010	20.77	20.91	20.70	20.88	3,149,634	+0.20(+0.96%)
Oct 12, 2010	20.68	20.71	20.53	20.68	2,407,668	+0.01(+0.05%)
Oct 11, 2010	20.80	20.83	20.61	20.67	2,753,408	-0.11(-0.53%)
Oct 08, 2010	20.78	20.85	20.61	20.78	4,674,086	+0.23(+1.14%)
Oct 07, 2010	20.71	20.71	20.49	20.54	4,199,740	+0.23(+1.15%)
Oct 06, 2010	20.19	20.31	20.16	20.31	2,930,444	+0.08(+0.42%)
Oct 05, 2010	20.09	20.28	20.07	20.22	20,935	+0.38(+1.91%)
Oct 04, 2010	19.83	19.90	19.76	19.85	2,651,752	+0.00(+0.00%)
Oct 01, 2010	19.85	19.96	19.77	19.85	4,028,160	+0.13(+0.68%)
Sep 30, 2010	19.95	20.02	19.67	19.71	12,294	-0.10(-0.50%)
Sep 29, 2010	19.77	19.89	19.67	19.81	1,202	-0.18(-0.90%)
Sep 28, 2010	19.94	20.03	19.82	19.99	10,718	-0.11(-0.57%)
Sep 27, 2010	20.15	20.24	20.06	20.11	5,132,855	-0.08(-0.40%)
Sep 24, 2010	19.88	20.19	19.85	20.18	4,870,391	+0.52(+2.64%)
Sep 23, 2010	19.68	20.20	19.46	19.67	65,715	-0.36(-1.79%)
Sep 22, 2010	19.89	20.07	19.86	20.03	4,769,445	-0.10(-0.50%)
Sep 21, 2010	20.07	20.19	19.95	20.12	18,485	+0.01(+0.05%)
Sep 20, 2010	20.01	20.11	19.96	20.11	3,616,731	+0.25(+1.28%)
Sep 17, 2010	19.86	20.06	19.84	19.86	1,636,460	-0.11(-0.55%)
Sep 15, 2010	19.83	20.07	19.79	19.97	2,699,290	+0.13(+0.68%)
Sep 14, 2010	19.74	19.93	19.68	19.84	15,061	+0.14(+0.73%)
Sep 13, 2010	19.78	19.80	19.64	19.69	2,398,463	+0.02(+0.10%)
Sep 10, 2010	19.64	19.70	19.59	19.67	1,976,614	-0.03(-0.15%)
Sep 09, 2010	19.56	19.73	19.50	19.70	11,889	+0.20(+1.02%)
Sep 08, 2010	19.52	19.69	19.47	19.50	18,912	+0.09(+0.49%)
Sep 07, 2010	19.18	19.43	19.16	19.41	2,724	-0.19(-0.97%)
Sep 03, 2010	19.52	19.61	19.47	19.60	4,025,891	+0.17(+0.87%)
Sep 02, 2010	19.38	19.45	19.34	19.43	52,139	+0.08(+0.44%)
Sep 01, 2010	19.27	19.43	19.22	19.34	6,122,140	+0.68(+3.63%)
Aug 31, 2010	18.66	18.75	18.56	18.66	11,392	-0.14(-0.74%)
Aug 30, 2010	18.94	18.95	18.78	18.80	2,529,206	-0.14(-0.74%)
Aug 27, 2010	18.94	19.02	18.74	18.94	2,493,790	+0.21(+1.12%)
Aug 26, 2010	18.76	18.84	18.69	18.73	30,076	+0.06(+0.35%)
Aug 25, 2010	18.53	18.74	18.44	18.67	5,395	+0.12(+0.67%)
Aug 24, 2010	18.58	18.65	18.47	18.54	5,503	-0.41(-2.18%)
Aug 23, 2010	18.97	19.10	18.93	18.96	3,827,061	+0.23(+1.25%)
Aug 20, 2010	18.68	18.74	18.63	18.72	1,940,380	+0.12(+0.67%)
Aug 19, 2010	18.85	18.88	18.51	18.60	26,980	-0.36(-1.89%)
Aug 18, 2010	19.05	19.06	18.93	18.96	23,568	-0.05(-0.29%)
Aug 17, 2010	19.01	19.12	18.89	19.01	4,388	+0.03(+0.18%)
Aug 16, 2010	18.96	19.13	18.92	18.98	3,598,692	-0.04(-0.24%)
Aug 13, 2010	19.02	19.10	18.93	19.02	5,320,619	+0.47(+2.53%)
Aug 12, 2010	18.54	18.65	18.45	18.55	3,656,642	+0.37(+2.03%)
Aug 11, 2010	18.36	18.37	18.18	18.18	4,393,263	-0.26(-1.41%)
Aug 10, 2010	18.44	18.73	18.35	18.44	3,701	+0.07(+0.38%)
Aug 09, 2010	18.35	18.40	18.28	18.37	2,064,458	+0.16(+0.88%)
Aug 06, 2010	18.21	18.22	18.05	18.21	1,940,711	+0.18(+1.00%)
Aug 05, 2010	17.95	18.04	17.93	18.04	9,605	-0.03(-0.17%)
Aug 04, 2010	18.05	18.11	17.96	18.07	7,356	-0.04(-0.22%)
Aug 03, 2010	17.98	18.17	17.96	18.10	9,072	+0.15(+0.83%)
Aug 02, 2010	17.77	17.96	17.73	17.96	4,497,335	+0.41(+2.36%)
Jul 30, 2010	17.54	17.66	17.38	17.54	5,005,374	+0.00(+0.03%)
Jul 29, 2010	17.64	17.71	17.47	17.54	10,375	-0.14(-0.79%)
Jul 28, 2010	17.89	17.93	17.67	17.68	3,156,828	-0.16(-0.90%)
Jul 27, 2010	17.82	17.89	17.66	17.84	17,314	-0.26(-1.42%)
Jul 26, 2010	17.85	18.09	17.82	18.09	4,229,862	+0.12(+0.66%)
Jul 23, 2010	18.05	18.08	17.85	17.98	5,513,564	-0.08(-0.44%)
Jul 22, 2010	17.93	18.20	17.93	18.05	29,449	+0.15(+0.82%)
Jul 21, 2010	17.79	17.92	17.71	17.91	7,927,238	-0.00(-0.03%)
Jul 20, 2010	17.59	17.94	17.58	17.91	35,902	+0.06(+0.33%)
Jul 19, 2010	17.91	17.99	17.79	17.85	3,185,621	-0.08(-0.47%)
Jul 16, 2010	17.94	18.24	17.88	17.94	4,887,076	-0.39(-2.12%)
Jul 15, 2010	18.25	18.37	18.11	18.32	8,390,488	+0.42(+2.37%)
Jul 14, 2010	17.66	18.71	16.89	17.90	63,740	+0.31(+1.76%)
Jul 13, 2010	17.53	17.71	17.43	17.59	7,507	+0.42(+2.44%)
Jul 12, 2010	17.11	17.32	17.09	17.17	5,672,428	+0.01(+0.09%)
Jul 09, 2010	17.16	17.17	16.77	17.16	7,326,301	-0.03(-0.20%)
Jul 08, 2010	16.95	17.19	16.93	17.19	14,742	+0.23(+1.36%)
Jul 07, 2010	16.69	16.96	16.69	16.96	4,872,351	+0.15(+0.91%)
Jul 06, 2010	16.65	16.94	16.65	16.81	36,873	+0.17(+1.04%)
Jul 02, 2010	16.64	16.73	16.53	16.64	3,619,050	-0.07(-0.41%)
Jul 01, 2010	16.81	16.83	16.52	16.70	4,602,529	-0.04(-0.27%)
Jun 30, 2010	16.78	16.96	16.72	16.75	4,203	+0.08(+0.47%)
Jun 29, 2010	16.95	16.97	16.59	16.67	34,609	-0.37(-2.20%)
Jun 25, 2010	17.04	17.10	16.93	17.04	3,992,964	-0.18(-1.03%)
Jun 24, 2010	17.36	17.38	17.22	17.22	41,598	-0.01(-0.06%)
Jun 23, 2010	17.33	17.33	17.06	17.23	3,659,818	-0.03(-0.20%)
Jun 22, 2010	17.33	17.50	17.26	17.27	10,181	-0.07(-0.40%)
Jun 21, 2010	17.51	17.54	17.30	17.33	3,862,405	-0.14(-0.82%)
Jun 18, 2010	17.48	17.58	17.46	17.48	4,227,861	-0.33(-1.85%)
Jun 17, 2010	17.81	17.86	17.69	17.81	2,708,207	-0.12(-0.69%)
Jun 16, 2010	17.81	18.05	17.74	17.93	6,953,302	+0.19(+1.08%)
Jun 15, 2010	17.65	17.75	17.57	17.74	10,520	+0.38(+2.21%)
Jun 14, 2010	17.45	17.55	17.32	17.35	2,950,027	+0.13(+0.77%)
Jun 11, 2010	17.01	17.26	16.99	17.22	3,882,869	+0.34(+2.01%)
Jun 10, 2010	16.86	17.00	16.79	16.88	4,134	+0.29(+1.72%)
Jun 09, 2010	16.66	16.80	16.55	16.60	3,860,013	+0.05(+0.30%)
Jun 08, 2010	16.55	16.59	16.34	16.55	3,265	-0.03(-0.18%)
Jun 07, 2010	16.69	16.83	16.56	16.58	2,948,581	-0.11(-0.65%)
Jun 04, 2010	16.68	16.98	16.64	16.68	3,302,311	-0.52(-3.01%)
Jun 03, 2010	17.26	17.32	17.10	17.20	3,616,182	+0.06(+0.34%)
Jun 02, 2010	16.95	17.15	16.85	17.14	16,937	+0.57(+3.42%)