Financial Engines, Inc. - Common Stock (NQ: FNGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.24	20.61	20.04	20.24	411,715	-0.04(-0.19%)
May 30, 2012	20.34	20.46	20.14	20.27	193,273	-0.24(-1.18%)
May 29, 2012	20.24	20.79	19.96	20.52	310,128	+0.35(+1.72%)
May 25, 2012	19.43	20.24	19.39	20.17	181,438	+0.80(+4.13%)
May 24, 2012	19.68	19.70	19.13	19.37	463,158	-0.25(-1.28%)
May 23, 2012	19.11	19.69	18.90	19.62	199,072	+0.36(+1.85%)
May 22, 2012	19.44	19.66	19.15	19.26	371,280	-0.12(-0.60%)
May 21, 2012	19.30	19.48	19.19	19.38	253,553	+0.13(+0.65%)
May 18, 2012	19.24	19.55	19.09	19.25	210,064	+0.11(+0.55%)
May 17, 2012	20.14	20.25	19.14	19.15	222,290	-0.88(-4.38%)
May 16, 2012	20.04	20.24	19.89	20.02	160,487	+0.11(+0.53%)
May 15, 2012	19.84	20.35	19.84	19.92	152,485	+0.02(+0.10%)
May 14, 2012	19.77	19.97	19.55	19.90	168,758	-0.08(-0.39%)
May 11, 2012	19.57	20.13	19.56	19.97	138,066	-0.13(-0.67%)
May 10, 2012	20.14	20.44	19.83	20.11	98,448	+0.16(+0.82%)
May 09, 2012	19.81	20.46	19.59	19.95	180,102	-0.17(-0.86%)
May 08, 2012	20.82	20.82	20.04	20.12	250,164	-0.97(-4.62%)
May 07, 2012	20.80	21.17	20.66	21.09	144,926	+0.23(+1.11%)
May 04, 2012	20.92	21.03	20.55	20.86	189,922	-0.25(-1.19%)
May 03, 2012	21.42	21.42	20.86	21.11	156,542	-0.35(-1.62%)
May 02, 2012	21.64	21.64	21.02	21.46	173,985	-0.42(-1.94%)
May 01, 2012	21.98	22.18	21.76	21.88	405,725	-0.14(-0.66%)
Apr 30, 2012	22.04	22.33	21.88	22.03	220,850	+0.01(+0.04%)
Apr 27, 2012	21.66	22.11	21.43	22.02	186,714	+0.40(+1.83%)
Apr 26, 2012	20.65	21.64	20.65	21.62	237,002	+0.96(+4.67%)
Apr 25, 2012	20.42	20.66	20.24	20.66	242,477	+0.50(+2.49%)
Apr 24, 2012	19.86	20.22	19.66	20.16	145,787	+0.23(+1.16%)
Apr 23, 2012	20.02	20.32	19.73	19.93	106,308	-0.50(-2.45%)
Apr 20, 2012	20.91	20.91	20.24	20.43	224,258	-0.11(-0.52%)
Apr 19, 2012	21.02	21.15	20.35	20.53	208,314	-0.48(-2.29%)
Apr 18, 2012	21.25	21.25	20.84	21.02	247,474	-0.39(-1.80%)
Apr 17, 2012	21.37	21.64	21.33	21.40	254,580	+0.22(+1.05%)
Apr 16, 2012	21.08	21.36	20.84	21.18	256,322	+0.17(+0.83%)
Apr 13, 2012	21.32	21.41	20.91	21.01	227,361	-0.46(-2.16%)
Apr 12, 2012	21.05	21.57	20.52	21.47	288,301	+0.40(+1.88%)
Apr 11, 2012	20.84	21.10	20.54	21.07	325,463	+0.54(+2.63%)
Apr 10, 2012	20.75	20.84	20.52	20.53	455,614	-0.23(-1.11%)
Apr 09, 2012	20.72	20.95	20.62	20.77	256,504	-0.45(-2.14%)
Apr 05, 2012	20.75	21.27	20.75	21.22	210,481	+0.32(+1.52%)
Apr 04, 2012	21.06	21.33	20.69	20.90	163,931	-0.44(-2.08%)
Apr 03, 2012	21.31	21.35	21.01	21.34	179,404	-0.08(-0.36%)
Apr 02, 2012	21.43	21.57	21.19	21.42	307,613	-0.14(-0.67%)
Mar 30, 2012	21.68	21.93	21.29	21.57	397,265	+0.10(+0.45%)
Mar 29, 2012	21.18	21.57	20.95	21.47	241,198	+0.16(+0.77%)
Mar 28, 2012	21.64	21.89	21.16	21.31	272,597	-0.37(-1.69%)
Mar 27, 2012	21.88	21.96	21.58	21.67	328,976	-0.21(-0.97%)
Mar 26, 2012	21.79	22.03	21.72	21.88	177,561	+0.11(+0.49%)
Mar 23, 2012	21.54	21.86	21.36	21.78	152,173	+0.27(+1.26%)
Mar 22, 2012	21.47	21.53	21.05	21.51	196,233	-0.21(-0.98%)
Mar 21, 2012	21.69	22.00	21.47	21.72	118,326	+0.06(+0.27%)
Mar 20, 2012	21.60	21.77	21.30	21.66	255,223	-0.15(-0.71%)
Mar 19, 2012	21.21	22.02	20.81	21.82	719,597	+0.49(+2.31%)
Mar 16, 2012	21.98	21.98	21.17	21.33	371,142	-0.52(-2.38%)
Mar 15, 2012	21.31	22.05	21.12	21.85	365,366	+0.53(+2.49%)
Mar 14, 2012	21.47	21.52	20.67	21.32	558,660	-0.26(-1.21%)
Mar 13, 2012	21.30	21.60	20.82	21.58	264,246	+0.48(+2.29%)
Mar 12, 2012	21.23	21.24	20.79	21.09	257,439	-0.10(-0.46%)
Mar 09, 2012	20.69	21.42	20.33	21.19	340,341	+0.46(+2.23%)
Mar 08, 2012	20.62	20.92	20.45	20.73	229,357	+0.26(+1.27%)
Mar 07, 2012	20.04	20.55	19.89	20.47	340,169	+0.47(+2.36%)
Mar 06, 2012	20.35	20.43	19.75	19.99	312,733	-0.66(-3.18%)
Mar 05, 2012	20.92	21.12	20.55	20.65	381,049	-0.39(-1.83%)
Mar 02, 2012	21.63	22.12	21.02	21.04	282,177	-0.55(-2.55%)
Mar 01, 2012	22.30	22.66	21.59	21.59	238,047	-0.65(-2.91%)
Feb 29, 2012	22.57	22.89	22.18	22.23	189,352	-0.28(-1.24%)
Feb 28, 2012	22.87	22.99	22.31	22.51	259,935	-0.41(-1.81%)
Feb 27, 2012	22.50	23.03	22.37	22.93	196,261	+0.12(+0.51%)
Feb 24, 2012	23.77	23.99	22.20	22.81	618,089	-1.24(-5.17%)
Feb 23, 2012	23.68	24.12	23.38	24.05	486,000	+0.33(+1.38%)
Feb 22, 2012	23.15	24.08	22.67	23.73	541,528	+0.58(+2.50%)
Feb 21, 2012	23.04	23.15	22.66	23.15	398,255	+0.15(+0.67%)
Feb 17, 2012	22.99	23.50	22.83	22.99	258,520	+0.04(+0.17%)
Feb 16, 2012	22.85	23.15	22.83	22.96	236,030	+0.05(+0.21%)
Feb 15, 2012	23.24	23.35	22.86	22.91	302,468	-0.34(-1.45%)
Feb 14, 2012	21.88	23.50	21.66	23.24	575,560	+1.36(+6.21%)
Feb 13, 2012	23.10	23.22	21.72	21.88	492,120	-0.95(-4.18%)
Feb 10, 2012	22.85	23.00	22.54	22.84	268,434	-0.26(-1.13%)
Feb 09, 2012	23.48	23.63	23.09	23.10	110,116	-0.34(-1.44%)
Feb 08, 2012	23.84	24.07	23.23	23.44	128,815	-0.42(-1.78%)
Feb 07, 2012	23.68	23.90	23.24	23.86	141,309	+0.13(+0.55%)
Feb 06, 2012	23.94	23.94	23.55	23.73	116,963	-0.38(-1.58%)
Feb 03, 2012	23.50	24.11	23.33	24.11	323,519	+1.15(+5.00%)
Feb 02, 2012	22.97	23.20	22.43	22.96	400,314	+0.02(+0.08%)
Feb 01, 2012	23.20	23.26	22.43	22.95	466,542	-0.15(-0.67%)
Jan 31, 2012	23.10	23.38	22.65	23.10	136,124	+0.15(+0.67%)
Jan 30, 2012	23.08	23.29	22.67	22.95	110,755	-0.38(-1.61%)
Jan 27, 2012	22.88	23.36	22.80	23.32	78,194	+0.30(+1.30%)
Jan 26, 2012	23.72	23.72	22.83	23.02	137,750	-0.62(-2.61%)
Jan 25, 2012	23.50	23.94	23.39	23.64	128,870	+0.14(+0.62%)
Jan 24, 2012	22.89	23.63	22.89	23.50	122,426	+0.41(+1.75%)
Jan 23, 2012	23.15	23.30	22.67	23.09	129,914	-0.27(-1.16%)
Jan 20, 2012	22.72	23.37	22.39	23.36	123,924	+0.57(+2.50%)
Jan 19, 2012	22.28	22.99	22.02	22.79	289,598	+0.59(+2.65%)
Jan 18, 2012	22.23	22.25	21.85	22.20	214,962	-0.12(-0.52%)
Jan 17, 2012	22.74	22.99	22.20	22.32	169,302	-0.31(-1.36%)
Jan 13, 2012	22.89	23.06	22.41	22.63	315,315	-0.78(-3.34%)
Jan 12, 2012	22.17	23.48	22.04	23.41	545,706	+1.28(+5.80%)
Jan 11, 2012	22.02	22.20	21.80	22.13	278,788	+0.02(+0.09%)
Jan 10, 2012	21.32	22.27	21.32	22.11	420,504	+1.20(+5.72%)
Jan 09, 2012	21.37	21.37	20.59	20.91	277,811	-0.35(-1.63%)
Jan 06, 2012	21.60	21.62	20.88	21.26	324,787	-0.30(-1.39%)
Jan 05, 2012	21.33	22.16	21.11	21.56	338,915	+0.06(+0.27%)
Jan 04, 2012	21.71	22.06	21.44	21.50	252,488	-0.04(-0.18%)
Dec 30, 2011	21.72	21.86	21.51	21.54	169,261	-0.17(-0.80%)
Dec 29, 2011	21.60	22.06	21.07	21.71	191,683	+0.20(+0.94%)
Dec 28, 2011	22.47	22.54	21.48	21.51	204,441	-0.99(-4.42%)
Dec 27, 2011	22.18	22.68	22.06	22.50	120,548	+0.16(+0.73%)
Dec 23, 2011	22.18	22.41	22.00	22.34	116,094	+0.41(+1.85%)
Dec 21, 2011	22.05	22.34	21.74	21.93	660,710	-0.11(-0.48%)
Dec 20, 2011	21.43	22.38	21.00	22.04	494,566	+1.16(+5.54%)
Dec 19, 2011	21.04	21.56	20.76	20.88	361,864	-0.07(-0.32%)
Dec 16, 2011	20.73	21.02	20.33	20.95	750,316	+0.47(+2.31%)
Dec 15, 2011	20.60	20.79	20.17	20.48	215,904	+0.19(+0.95%)
Dec 14, 2011	20.73	20.76	19.71	20.28	568,042	-0.73(-3.49%)
Dec 13, 2011	20.47	21.32	20.11	21.02	666,278	+0.91(+4.51%)
Dec 12, 2011	20.69	20.75	19.79	20.11	281,864	-0.88(-4.18%)
Dec 09, 2011	20.45	21.21	20.17	20.99	269,027	+0.67(+3.27%)
Dec 08, 2011	20.51	21.06	20.26	20.32	196,594	-0.64(-3.04%)
Dec 07, 2011	21.17	21.55	20.46	20.96	184,664	-0.43(-2.03%)
Dec 06, 2011	21.57	22.21	21.30	21.39	1,515,264	-0.42(-1.95%)
Dec 05, 2011	22.34	22.57	21.53	21.82	252,816	-0.17(-0.79%)
Dec 02, 2011	21.67	22.44	21.48	21.99	294,017	+0.58(+2.70%)
Dec 01, 2011	21.06	21.64	20.63	21.41	237,361	+0.22(+1.05%)
Nov 30, 2011	20.36	21.21	20.16	21.19	640,875	+1.71(+8.76%)
Nov 29, 2011	19.60	19.89	19.43	19.48	386,895	-0.06(-0.30%)
Nov 28, 2011	19.64	20.59	19.25	19.54	545,423	+0.78(+4.16%)
Nov 25, 2011	18.38	19.01	18.38	18.76	153,077	+0.24(+1.30%)
Nov 23, 2011	19.07	19.24	18.34	18.52	366,333	-0.75(-3.90%)
Nov 22, 2011	19.56	19.69	19.06	19.27	244,020	-0.27(-1.38%)
Nov 21, 2011	20.31	20.32	18.94	19.54	480,623	-1.09(-5.28%)
Nov 18, 2011	20.18	20.78	20.13	20.63	263,660	+0.45(+2.25%)
Nov 17, 2011	20.54	21.07	20.12	20.18	305,870	-0.37(-1.78%)
Nov 16, 2011	21.08	21.38	20.41	20.54	381,336	-1.12(-5.17%)
Nov 15, 2011	20.92	21.83	20.62	21.66	224,713	+0.58(+2.74%)
Nov 14, 2011	21.47	21.87	20.93	21.08	114,025	-0.46(-2.15%)
Nov 11, 2011	21.10	21.98	21.06	21.55	178,998	+0.69(+3.33%)
Nov 10, 2011	20.93	21.22	20.39	20.85	158,930	+0.32(+1.55%)
Nov 09, 2011	21.39	21.85	20.43	20.53	275,337	-1.44(-6.54%)
Nov 08, 2011	21.84	22.16	20.54	21.97	474,228	+0.42(+1.97%)
Nov 07, 2011	21.71	21.71	20.43	21.55	256,439	-0.21(-0.98%)
Nov 04, 2011	21.53	22.03	21.26	21.76	222,035	+0.02(+0.09%)
Nov 03, 2011	22.14	22.59	21.29	21.74	345,602	-0.04(-0.18%)
Nov 02, 2011	20.88	21.84	20.66	21.78	516,098	+1.19(+5.76%)
Nov 01, 2011	21.09	21.52	20.36	20.59	504,015	-1.30(-5.95%)
Oct 31, 2011	22.65	22.82	21.82	21.89	423,531	-1.35(-5.81%)
Oct 28, 2011	23.22	23.70	22.92	23.24	303,644	+0.05(+0.21%)
Oct 27, 2011	21.55	23.74	21.07	23.20	711,303	+2.38(+11.45%)
Oct 26, 2011	21.13	21.27	20.29	20.81	334,721	+0.01(+0.05%)
Oct 25, 2011	21.58	21.70	20.61	20.80	303,365	-0.87(-4.01%)
Oct 24, 2011	21.16	21.85	20.74	21.67	239,138	+0.64(+3.03%)
Oct 21, 2011	20.63	21.54	20.26	21.04	656,471	+0.80(+3.96%)
Oct 20, 2011	20.23	20.51	19.56	20.24	572,241	-0.03(-0.14%)
Oct 19, 2011	19.98	20.29	19.41	20.26	521,162	+0.08(+0.38%)
Oct 18, 2011	18.74	20.25	18.57	20.19	665,783	+1.90(+10.39%)
Oct 17, 2011	18.96	18.98	18.17	18.29	223,322	-0.73(-3.85%)
Oct 14, 2011	18.99	19.34	18.56	19.02	228,487	+0.24(+1.28%)
Oct 13, 2011	19.20	19.44	18.19	18.78	374,004	-0.63(-3.23%)
Oct 12, 2011	17.84	19.57	17.58	19.41	676,630	+1.77(+10.07%)
Oct 11, 2011	17.15	17.79	17.03	17.63	378,704	+0.27(+1.56%)
Oct 10, 2011	16.91	17.37	16.76	17.36	230,915	+0.77(+4.65%)
Oct 07, 2011	17.59	17.72	16.54	16.59	279,734	-0.96(-5.49%)
Oct 06, 2011	17.73	17.80	17.25	17.55	685,462	-0.12(-0.65%)
Oct 05, 2011	16.25	17.82	16.25	17.67	871,154	+1.43(+8.79%)
Oct 04, 2011	15.25	16.45	14.77	16.24	1,045,414	+0.98(+6.45%)
Oct 03, 2011	17.42	17.56	15.18	15.26	735,646	-2.21(-12.64%)
Sep 30, 2011	17.40	17.82	17.32	17.47	310,199	-0.17(-0.98%)
Sep 29, 2011	18.34	18.36	17.33	17.64	432,454	-0.25(-1.40%)
Sep 28, 2011	18.75	18.99	17.85	17.89	417,144	-0.70(-3.79%)
Sep 27, 2011	18.34	19.16	18.32	18.60	591,477	+0.48(+2.66%)
Sep 26, 2011	17.59	18.13	17.09	18.11	317,628	+0.69(+3.99%)
Sep 23, 2011	17.23	17.47	16.94	17.42	458,257	+0.17(+1.01%)
Sep 22, 2011	17.67	17.67	16.70	17.25	763,479	-0.96(-5.30%)
Sep 21, 2011	19.23	19.54	18.14	18.21	788,942	-1.02(-5.32%)
Sep 20, 2011	19.97	20.16	19.21	19.23	372,181	-0.66(-3.30%)
Sep 19, 2011	20.43	20.74	19.58	19.89	554,528	-0.90(-4.32%)
Sep 16, 2011	21.20	21.20	20.69	20.79	1,796,340	-0.28(-1.33%)
Sep 15, 2011	21.19	21.19	20.86	21.06	332,656	+0.11(+0.51%)
Sep 14, 2011	21.16	21.17	20.57	20.96	501,901	-0.03(-0.14%)
Sep 13, 2011	21.22	21.64	20.85	20.99	691,171	-0.23(-1.09%)
Sep 12, 2011	20.67	21.22	20.56	21.22	631,438	+0.24(+1.15%)
Sep 09, 2011	21.06	21.33	20.48	20.98	616,252	-0.34(-1.58%)
Sep 08, 2011	21.26	21.70	21.07	21.32	211,965	-0.10(-0.45%)
Sep 07, 2011	20.93	21.45	20.67	21.41	306,586	+0.82(+3.98%)
Sep 06, 2011	19.42	20.68	19.07	20.59	672,819	+0.50(+2.50%)
Sep 02, 2011	20.42	20.79	19.79	20.09	524,751	-0.88(-4.19%)
Sep 01, 2011	21.57	21.70	20.87	20.97	654,513	-0.52(-2.42%)
Aug 31, 2011	21.18	21.65	20.97	21.49	443,277	+0.43(+2.06%)
Aug 30, 2011	20.00	21.22	19.78	21.06	295,312	+0.90(+4.45%)
Aug 29, 2011	19.50	20.18	19.18	20.16	290,602	+0.91(+4.71%)
Aug 26, 2011	18.80	19.28	18.46	19.25	282,716	+0.26(+1.37%)
Aug 25, 2011	20.18	20.35	18.71	18.99	254,389	-1.01(-5.06%)
Aug 24, 2011	19.95	21.04	19.69	20.00	358,134	-0.03(-0.14%)
Aug 23, 2011	18.62	20.07	18.62	20.03	657,658	+1.50(+8.06%)
Aug 22, 2011	17.90	18.89	17.55	18.54	301,269	+1.07(+6.13%)
Aug 19, 2011	17.72	18.32	17.37	17.47	222,990	-0.54(-3.00%)
Aug 18, 2011	19.09	19.09	17.82	18.01	423,842	-1.54(-7.89%)
Aug 17, 2011	19.96	19.98	19.32	19.55	257,590	-0.32(-1.60%)
Aug 16, 2011	19.54	20.19	19.24	19.87	489,735	+0.09(+0.44%)
Aug 15, 2011	18.63	19.80	18.27	19.78	475,306	+1.18(+6.32%)
Aug 12, 2011	18.34	18.69	17.74	18.61	354,627	+0.47(+2.61%)
Aug 11, 2011	17.26	18.65	16.80	18.13	832,654	+0.96(+5.62%)
Aug 10, 2011	18.40	18.91	17.13	17.17	458,474	-1.60(-8.51%)
Aug 09, 2011	18.33	18.79	17.12	18.76	737,205	+1.49(+8.63%)
Aug 08, 2011	18.40	18.52	16.26	17.27	636,846	-1.60(-8.48%)
Aug 05, 2011	20.32	20.36	18.33	18.88	599,108	-1.24(-6.18%)
Aug 04, 2011	21.21	21.71	20.10	20.12	666,248	-1.32(-6.16%)
Aug 03, 2011	20.62	22.96	20.25	21.44	956,573	+1.02(+5.01%)
Aug 02, 2011	21.81	22.06	20.38	20.42	801,001	-1.39(-6.37%)
Aug 01, 2011	23.00	23.09	21.77	21.81	590,087	-1.11(-4.84%)
Jul 29, 2011	23.45	23.45	22.72	22.92	228,250	-0.60(-2.54%)
Jul 28, 2011	23.07	23.74	22.77	23.51	433,847	+0.32(+1.37%)
Jul 27, 2011	23.61	23.77	23.02	23.20	3,751,927	-0.61(-2.55%)
Jul 26, 2011	24.05	24.29	23.56	23.80	448,456	-0.19(-0.80%)
Jul 25, 2011	23.98	24.35	23.83	24.00	243,448	-0.21(-0.88%)
Jul 22, 2011	24.04	24.31	23.89	24.21	333,466	+0.08(+0.32%)
Jul 21, 2011	23.58	24.50	23.58	24.13	787,467	+1.36(+5.97%)
Jul 20, 2011	22.71	22.82	22.52	22.77	139,024	+0.02(+0.08%)
Jul 19, 2011	22.42	22.81	22.23	22.75	240,159	+0.39(+1.72%)
Jul 18, 2011	22.79	22.93	22.27	22.37	221,259	-0.49(-2.15%)
Jul 15, 2011	23.30	23.30	22.66	22.86	249,506	-0.41(-1.78%)
Jul 14, 2011	23.77	23.98	23.09	23.27	165,249	-0.55(-2.31%)
Jul 13, 2011	23.55	23.95	23.50	23.82	208,177	+0.33(+1.40%)
Jul 12, 2011	24.11	24.24	23.43	23.50	223,733	-0.67(-2.75%)
Jul 11, 2011	24.71	24.72	23.98	24.16	199,478	-0.69(-2.79%)
Jul 08, 2011	24.93	25.09	24.45	24.86	151,599	-0.22(-0.88%)
Jul 07, 2011	25.32	25.32	24.97	25.08	368,792	-0.16(-0.65%)
Jul 06, 2011	25.02	25.29	24.77	25.24	233,384	+0.25(+1.00%)
Jul 05, 2011	25.08	25.19	24.89	24.99	182,873	-0.07(-0.27%)
Jul 01, 2011	25.11	25.26	25.00	25.06	277,556	+0.06(+0.23%)
Jun 30, 2011	25.08	25.26	24.95	25.00	253,875	+0.00(+0.00%)
Jun 29, 2011	24.97	25.22	24.61	25.00	361,522	+0.10(+0.39%)
Jun 28, 2011	24.37	25.01	24.13	24.90	286,279	+0.66(+2.71%)
Jun 27, 2011	24.29	24.31	23.70	24.25	309,655	+0.01(+0.04%)
Jun 24, 2011	23.41	24.63	23.08	24.24	4,436,891	+0.87(+3.71%)
Jun 23, 2011	22.87	23.42	22.56	23.37	596,334	+0.32(+1.38%)
Jun 22, 2011	22.72	23.45	22.69	23.05	313,784	+0.29(+1.27%)
Jun 21, 2011	22.28	23.16	22.25	22.76	704,976	+0.57(+2.56%)
Jun 20, 2011	22.33	22.66	22.15	22.19	391,577	-0.08(-0.35%)
Jun 17, 2011	22.87	23.04	22.06	22.27	284,630	-0.55(-2.41%)
Jun 16, 2011	22.75	23.17	22.42	22.82	267,216	+0.04(+0.17%)
Jun 15, 2011	23.20	23.23	22.62	22.78	234,651	-0.57(-2.44%)
Jun 14, 2011	22.83	23.52	22.78	23.35	297,668	+0.62(+2.71%)
Jun 13, 2011	22.69	23.02	22.51	22.73	193,953	+0.14(+0.64%)
Jun 10, 2011	22.18	22.70	22.11	22.59	248,401	+0.41(+1.87%)
Jun 09, 2011	22.04	22.67	21.76	22.17	399,483	+0.09(+0.39%)
Jun 08, 2011	22.42	22.57	21.84	22.09	547,880	-0.47(-2.10%)
Jun 07, 2011	22.73	23.11	22.49	22.56	377,031	-0.04(-0.17%)
Jun 06, 2011	22.92	22.97	22.55	22.60	367,337	-0.28(-1.22%)