Fred's Inc (NQ: FRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.41	13.92	13.34	13.69	265,425	+0.28(+2.09%)
May 27, 2010	13.58	13.65	13.27	13.41	325,968	+0.09(+0.68%)
May 26, 2010	13.31	13.74	13.01	13.32	309,344	+0.15(+1.14%)
May 25, 2010	13.05	13.29	12.79	13.17	236,789	-0.15(-1.13%)
May 24, 2010	13.37	13.59	13.19	13.32	197,247	-0.10(-0.75%)
May 21, 2010	13.01	13.43	13.01	13.42	548,352	+0.30(+2.29%)
May 20, 2010	13.17	13.60	13.10	13.12	253,754	-0.59(-4.30%)
May 19, 2010	13.53	13.80	13.40	13.71	166,285	+0.11(+0.83%)
May 18, 2010	14.10	14.30	13.59	13.60	212,579	-0.37(-2.67%)
May 17, 2010	13.64	13.98	13.33	13.97	511,071	+0.42(+3.10%)
May 14, 2010	13.77	13.94	13.44	13.55	364,076	-0.34(-2.45%)
May 13, 2010	13.95	14.02	13.79	13.89	256,782	-0.13(-0.93%)
May 12, 2010	13.62	14.02	13.50	14.02	400,973	+0.40(+2.94%)
May 11, 2010	13.55	13.80	13.11	13.62	267,338	+0.33(+2.48%)
May 10, 2010	13.07	13.30	12.98	13.29	308,733	+0.69(+5.48%)
May 07, 2010	13.40	13.71	12.42	12.60	779,660	-0.74(-5.55%)
May 06, 2010	13.29	13.71	12.75	13.34	460,944	+0.03(+0.23%)
May 05, 2010	13.69	13.84	13.30	13.31	512,410	-0.61(-4.38%)
May 04, 2010	13.93	14.11	13.66	13.92	480,722	-0.20(-1.42%)
May 03, 2010	13.93	14.15	13.71	14.12	388,821	+0.23(+1.66%)
Apr 30, 2010	14.29	14.39	13.89	13.89	431,677	-0.36(-2.53%)
Apr 29, 2010	14.11	14.25	14.02	14.25	469,491	+0.26(+1.86%)
Apr 28, 2010	14.09	14.25	13.90	13.99	703,277	+0.01(+0.07%)
Apr 27, 2010	14.07	14.09	13.75	13.98	1,073,480	-0.22(-1.55%)
Apr 26, 2010	13.98	14.27	13.92	14.20	431,896	+0.24(+1.72%)
Apr 23, 2010	13.70	14.03	13.63	13.96	392,739	+0.29(+2.12%)
Apr 22, 2010	13.36	13.70	13.20	13.67	321,633	+0.17(+1.26%)
Apr 21, 2010	13.43	13.54	13.12	13.50	341,119	+0.06(+0.45%)
Apr 20, 2010	13.34	13.52	13.15	13.44	364,293	+0.21(+1.59%)
Apr 19, 2010	12.80	13.26	12.79	13.23	913,893	+0.43(+3.36%)
Apr 16, 2010	12.64	12.87	12.45	12.80	300,079	+0.17(+1.35%)
Apr 15, 2010	12.59	12.66	12.44	12.63	265,458	+0.08(+0.64%)
Apr 14, 2010	12.51	12.61	12.49	12.55	190,994	+0.06(+0.48%)
Apr 13, 2010	12.21	12.51	12.11	12.49	328,610	+0.30(+2.46%)
Apr 12, 2010	12.32	12.34	12.16	12.19	107,059	-0.13(-1.06%)
Apr 09, 2010	12.53	12.63	12.24	12.32	129,786	-0.18(-1.44%)
Apr 08, 2010	12.54	12.75	12.45	12.50	299,777	-0.02(-0.16%)
Apr 07, 2010	12.38	12.60	12.29	12.52	332,375	+0.17(+1.38%)
Apr 06, 2010	12.48	12.50	12.24	12.35	324,681	-0.15(-1.20%)
Apr 05, 2010	12.14	12.50	12.05	12.50	399,225	+0.45(+3.73%)
Apr 01, 2010	12.09	12.05	12.05	12.05	297,200	+0.04(+0.33%)
Mar 31, 2010	12.41	12.48	11.98	12.01	594,294	-0.37(-2.99%)
Mar 30, 2010	12.43	12.57	12.32	12.38	231,389	-0.07(-0.56%)
Mar 29, 2010	12.55	12.55	12.28	12.45	260,168	-0.05(-0.40%)
Mar 26, 2010	12.03	12.59	12.02	12.50	1,097,294	+0.96(+8.32%)
Mar 25, 2010	11.38	11.75	11.15	11.54	697,121	+0.19(+1.67%)
Mar 24, 2010	11.21	11.35	11.05	11.35	415,260	+0.08(+0.71%)
Mar 23, 2010	10.84	11.28	10.84	11.27	481,790	+0.51(+4.74%)
Mar 22, 2010	10.42	10.87	10.38	10.76	395,242	+0.31(+2.97%)
Mar 19, 2010	10.48	10.48	10.35	10.45	531,521	+0.04(+0.38%)
Mar 18, 2010	10.50	10.57	10.40	10.41	305,319	-0.12(-1.14%)
Mar 17, 2010	10.52	10.62	10.52	10.53	178,273	-0.01(-0.09%)
Mar 16, 2010	10.59	10.65	10.50	10.54	150,306	+0.00(+0.00%)
Mar 15, 2010	10.51	10.79	10.48	10.54	224,577	-0.13(-1.22%)
Mar 12, 2010	10.80	11.22	10.59	10.67	158,837	-0.06(-0.56%)
Mar 11, 2010	10.79	10.91	10.65	10.73	167,441	-0.08(-0.74%)
Mar 10, 2010	11.16	11.17	10.75	10.81	268,197	-0.38(-3.40%)
Mar 09, 2010	11.16	11.22	11.00	11.19	209,368	+0.02(+0.18%)
Mar 08, 2010	11.22	11.26	11.15	11.17	110,797	-0.02(-0.18%)
Mar 05, 2010	11.09	11.22	10.97	11.19	318,010	+0.14(+1.27%)
Mar 04, 2010	10.69	11.08	10.65	11.05	752,357	+0.41(+3.85%)
Mar 03, 2010	10.65	10.77	10.55	10.64	174,929	-0.03(-0.28%)
Mar 02, 2010	10.82	10.82	10.56	10.67	282,336	-0.10(-0.93%)
Mar 01, 2010	10.42	10.84	10.38	10.77	299,927	+0.42(+4.06%)
Feb 26, 2010	10.45	10.47	10.34	10.35	177,783	-0.06(-0.58%)
Feb 25, 2010	10.48	10.48	10.28	10.41	202,082	-0.18(-1.70%)
Feb 24, 2010	10.36	10.59	10.33	10.59	343,298	+0.23(+2.22%)
Feb 23, 2010	10.17	10.36	10.06	10.36	393,526	+0.15(+1.47%)
Feb 22, 2010	10.19	10.31	10.11	10.21	184,065	+0.03(+0.29%)
Feb 19, 2010	9.940	10.18	9.890	10.18	340,946	+0.25(+2.52%)
Feb 18, 2010	9.740	9.950	9.696	9.930	263,575	+0.18(+1.85%)
Feb 17, 2010	9.580	9.750	9.580	9.750	140,869	+0.22(+2.31%)
Feb 16, 2010	9.570	9.660	9.400	9.530	161,363	-0.01(-0.10%)
Feb 12, 2010	9.150	9.540	9.540	9.540	284,600	+0.34(+3.70%)
Feb 11, 2010	9.260	9.320	9.120	9.200	170,403	-0.06(-0.65%)
Feb 10, 2010	9.300	9.390	9.190	9.260	126,167	-0.07(-0.75%)
Feb 09, 2010	9.190	9.390	9.080	9.330	190,614	+0.24(+2.64%)
Feb 08, 2010	9.290	9.290	9.070	9.090	143,321	-0.18(-1.94%)
Feb 05, 2010	9.490	9.490	9.240	9.270	236,307	-0.18(-1.90%)
Feb 04, 2010	9.900	9.910	9.450	9.450	729,166	-0.76(-7.44%)
Feb 03, 2010	9.990	10.22	9.950	10.21	196,415	+0.17(+1.69%)
Feb 02, 2010	10.11	10.11	9.920	10.04	185,800	-0.09(-0.89%)
Feb 01, 2010	10.03	10.31	9.850	10.13	281,490	+0.10(+1.00%)
Jan 29, 2010	10.11	10.26	9.990	10.03	142,915	-0.02(-0.20%)
Jan 28, 2010	10.14	10.18	10.01	10.05	261,952	-0.05(-0.50%)
Jan 27, 2010	10.05	10.15	10.05	10.10	188,156	+0.01(+0.10%)
Jan 26, 2010	10.06	10.23	10.05	10.09	140,188	+0.01(+0.10%)
Jan 25, 2010	10.21	10.21	10.02	10.08	220,647	-0.05(-0.49%)
Jan 22, 2010	10.29	10.41	10.11	10.13	228,530	-0.14(-1.36%)
Jan 21, 2010	10.30	10.42	10.18	10.27	221,577	+0.01(+0.10%)
Jan 20, 2010	10.51	10.60	10.25	10.26	258,430	-0.34(-3.21%)
Jan 19, 2010	10.55	10.74	10.54	10.60	401,923	+0.06(+0.57%)
Jan 15, 2010	10.30	10.54	10.54	10.54	509,400	+0.29(+2.83%)
Jan 14, 2010	10.35	10.41	10.25	10.25	183,496	-0.14(-1.35%)
Jan 13, 2010	10.41	10.46	10.33	10.39	181,409	-0.02(-0.19%)
Jan 12, 2010	10.38	10.56	10.30	10.41	183,729	-0.05(-0.48%)
Jan 11, 2010	10.43	10.48	10.27	10.46	186,997	+0.11(+1.06%)
Jan 08, 2010	10.61	10.71	10.30	10.35	441,914	-0.26(-2.45%)
Jan 07, 2010	10.23	10.65	10.14	10.61	503,947	+0.32(+3.11%)
Jan 06, 2010	10.00	10.46	9.930	10.29	782,678	+0.24(+2.39%)
Jan 05, 2010	10.18	10.23	9.970	10.05	1,087,211	-0.16(-1.57%)
Jan 04, 2010	10.31	10.35	10.15	10.21	398,685	+0.01(+0.10%)
Dec 31, 2009	10.23	10.20	10.20	10.20	258,200	-0.03(-0.29%)
Dec 30, 2009	10.11	10.26	10.11	10.23	264,478	+0.06(+0.59%)
Dec 29, 2009	10.17	10.22	10.00	10.17	420,010	+0.03(+0.30%)
Dec 28, 2009	10.03	10.19	10.00	10.14	297,008	+0.11(+1.10%)
Dec 24, 2009	10.10	10.10	10.00	10.03	42,478	-0.02(-0.20%)
Dec 23, 2009	10.06	10.10	10.00	10.05	277,755	+0.04(+0.40%)
Dec 22, 2009	9.900	10.01	9.830	10.01	371,347	+0.11(+1.11%)
Dec 21, 2009	9.800	9.960	9.800	9.900	476,629	+0.15(+1.54%)
Dec 18, 2009	9.550	9.800	9.260	9.750	921,471	+0.25(+2.63%)
Dec 17, 2009	9.250	9.520	9.250	9.500	471,333	+0.21(+2.26%)
Dec 16, 2009	9.200	9.290	9.150	9.290	347,479	+0.13(+1.42%)
Dec 15, 2009	9.100	9.340	9.010	9.160	394,258	+0.02(+0.22%)
Dec 14, 2009	9.090	9.310	9.090	9.140	420,251	-0.12(-1.30%)
Dec 11, 2009	9.190	9.330	9.170	9.260	397,556	+0.09(+0.98%)
Dec 10, 2009	9.160	9.200	9.080	9.170	397,295	+0.02(+0.22%)
Dec 09, 2009	9.150	9.220	9.060	9.150	219,056	+0.03(+0.33%)
Dec 08, 2009	9.180	9.260	9.050	9.120	158,212	-0.14(-1.51%)
Dec 07, 2009	9.380	9.420	9.180	9.260	349,265	-0.09(-0.96%)
Dec 04, 2009	9.310	9.410	9.270	9.350	530,104	+0.22(+2.41%)
Dec 03, 2009	9.490	9.570	9.110	9.130	454,645	-0.39(-4.10%)
Dec 02, 2009	9.460	9.690	9.460	9.520	488,582	+0.02(+0.21%)
Dec 01, 2009	9.880	9.880	9.430	9.500	707,838	-0.27(-2.76%)
Nov 30, 2009	10.01	10.16	9.640	9.770	663,417	-0.29(-2.88%)
Nov 27, 2009	9.800	10.14	9.650	10.06	261,679	-0.01(-0.10%)
Nov 25, 2009	10.12	10.23	10.03	10.07	371,418	-0.05(-0.49%)
Nov 24, 2009	10.56	10.57	10.00	10.12	713,550	-0.47(-4.44%)
Nov 23, 2009	10.43	10.68	10.37	10.59	418,280	+0.30(+2.92%)
Nov 20, 2009	10.03	10.36	10.00	10.29	792,808	-0.28(-2.65%)
Nov 19, 2009	10.60	10.80	10.38	10.57	218,077	-0.13(-1.21%)
Nov 18, 2009	10.80	10.85	10.58	10.70	274,160	-0.09(-0.83%)
Nov 17, 2009	10.95	11.22	10.76	10.79	255,568	-0.14(-1.28%)
Nov 16, 2009	10.87	11.06	10.83	10.93	181,371	+0.17(+1.58%)
Nov 13, 2009	10.55	10.82	10.42	10.76	338,427	+0.30(+2.87%)
Nov 12, 2009	10.86	11.01	10.43	10.46	282,135	-0.48(-4.39%)
Nov 11, 2009	11.13	11.21	10.92	10.94	176,605	-0.12(-1.08%)
Nov 10, 2009	11.04	11.12	10.93	11.06	249,355	-0.06(-0.54%)
Nov 09, 2009	10.83	11.19	10.80	11.12	341,571	+0.32(+2.96%)
Nov 06, 2009	10.49	10.82	10.12	10.80	629,418	-0.26(-2.35%)
Nov 05, 2009	11.50	11.71	11.00	11.06	943,532	-0.81(-6.82%)
Nov 04, 2009	12.05	12.13	11.83	11.87	143,610	-0.16(-1.33%)
Nov 03, 2009	11.93	12.16	11.82	12.03	158,292	-0.02(-0.17%)
Nov 02, 2009	11.90	12.18	11.78	12.05	276,469	+0.21(+1.77%)
Oct 30, 2009	11.99	12.00	11.83	11.84	304,871	-0.27(-2.23%)
Oct 29, 2009	12.16	12.16	11.90	12.11	255,738	+0.04(+0.33%)
Oct 28, 2009	12.32	12.47	12.03	12.07	162,274	-0.28(-2.27%)
Oct 27, 2009	12.46	12.65	12.27	12.35	177,956	-0.04(-0.32%)
Oct 26, 2009	12.51	12.73	12.27	12.39	160,895	-0.14(-1.12%)
Oct 23, 2009	12.57	12.84	12.42	12.53	110,766	-0.25(-1.96%)
Oct 22, 2009	12.57	12.90	12.35	12.78	145,935	+0.23(+1.83%)
Oct 21, 2009	12.70	13.06	12.51	12.55	242,842	-0.20(-1.57%)
Oct 20, 2009	12.67	13.04	12.65	12.75	110,775	-0.14(-1.09%)
Oct 19, 2009	12.80	12.92	12.61	12.89	127,626	+0.17(+1.34%)
Oct 16, 2009	12.89	12.91	12.59	12.72	183,803	-0.22(-1.70%)
Oct 15, 2009	12.84	13.09	12.75	12.94	303,356	-0.03(-0.23%)
Oct 14, 2009	12.96	13.19	12.85	12.97	331,050	+0.08(+0.62%)
Oct 13, 2009	13.07	13.13	12.87	12.89	269,670	-0.19(-1.45%)
Oct 12, 2009	13.18	13.22	12.92	13.08	128,370	-0.07(-0.53%)
Oct 09, 2009	13.03	13.17	13.00	13.15	202,781	+0.13(+1.00%)
Oct 08, 2009	12.61	13.19	12.61	13.02	487,803	+0.53(+4.24%)
Oct 07, 2009	12.71	12.82	12.48	12.49	169,133	-0.23(-1.81%)
Oct 06, 2009	12.46	12.84	12.43	12.72	334,490	+0.32(+2.58%)
Oct 05, 2009	12.51	12.55	12.30	12.40	184,317	-0.09(-0.72%)
Oct 02, 2009	12.45	12.84	12.41	12.49	216,820	+0.05(+0.40%)
Oct 01, 2009	12.67	12.87	12.44	12.44	230,367	-0.29(-2.28%)
Sep 30, 2009	12.67	12.84	12.28	12.73	232,865	+0.09(+0.71%)
Sep 29, 2009	12.81	12.81	12.55	12.64	154,471	-0.20(-1.56%)
Sep 28, 2009	12.62	12.95	12.47	12.84	195,998	+0.32(+2.56%)
Sep 25, 2009	12.60	12.83	12.43	12.52	182,107	-0.15(-1.18%)
Sep 24, 2009	12.81	12.83	12.47	12.67	139,445	-0.05(-0.39%)
Sep 23, 2009	12.81	13.04	12.69	12.72	150,067	-0.11(-0.86%)
Sep 22, 2009	13.00	13.06	12.78	12.83	170,779	-0.15(-1.16%)
Sep 21, 2009	12.57	13.02	12.57	12.98	176,286	+0.04(+0.31%)
Sep 18, 2009	12.93	13.03	12.79	12.94	431,077	+0.04(+0.31%)
Sep 17, 2009	12.32	13.01	12.29	12.90	423,068	+0.53(+4.28%)
Sep 16, 2009	12.44	12.60	12.31	12.37	107,568	-0.07(-0.56%)
Sep 15, 2009	12.56	12.58	12.30	12.44	229,981	-0.10(-0.80%)
Sep 14, 2009	12.26	12.68	12.26	12.54	253,639	+0.20(+1.62%)
Sep 11, 2009	12.52	12.64	12.33	12.34	192,492	-0.23(-1.83%)
Sep 10, 2009	12.43	12.64	12.35	12.57	143,738	+0.09(+0.72%)
Sep 09, 2009	12.41	12.52	12.26	12.48	136,708	+0.03(+0.24%)
Sep 08, 2009	12.49	12.59	12.34	12.45	267,709	+0.04(+0.32%)
Sep 04, 2009	12.31	12.51	12.27	12.41	280,789	+0.11(+0.89%)
Sep 03, 2009	12.32	12.37	11.68	12.30	698,669	-0.39(-3.07%)
Sep 02, 2009	12.78	12.83	12.52	12.69	205,509	-0.13(-1.01%)
Sep 01, 2009	12.97	13.39	12.80	12.82	308,917	-0.26(-1.99%)
Aug 31, 2009	13.26	13.30	12.95	13.08	414,714	-0.32(-2.39%)
Aug 28, 2009	13.70	13.74	13.26	13.40	224,419	-0.26(-1.90%)
Aug 27, 2009	14.00	14.00	13.21	13.66	424,417	+0.09(+0.66%)
Aug 26, 2009	13.25	13.89	13.25	13.57	546,766	+0.32(+2.42%)
Aug 25, 2009	13.36	13.59	13.20	13.25	326,762	+0.02(+0.15%)
Aug 24, 2009	13.28	13.49	13.05	13.23	165,129	-0.06(-0.45%)
Aug 21, 2009	13.15	13.48	13.01	13.29	245,763	+0.29(+2.23%)
Aug 20, 2009	12.87	13.05	12.72	13.00	144,790	+0.06(+0.46%)
Aug 19, 2009	12.73	13.05	12.61	12.94	115,053	+0.07(+0.54%)
Aug 18, 2009	12.79	12.98	12.57	12.87	189,297	+0.18(+1.42%)
Aug 17, 2009	12.88	12.88	12.58	12.69	262,357	-0.35(-2.68%)
Aug 14, 2009	13.28	13.32	12.98	13.04	238,679	-0.30(-2.25%)
Aug 13, 2009	13.51	13.57	13.25	13.34	294,415	-0.14(-1.04%)
Aug 12, 2009	13.21	13.68	13.15	13.48	741,969	+0.32(+2.43%)
Aug 11, 2009	13.04	13.22	12.80	13.16	267,975	+0.04(+0.30%)
Aug 10, 2009	13.75	13.75	12.95	13.12	605,510	+0.77(+6.23%)
Aug 07, 2009	12.32	12.54	11.75	12.35	579,579	+0.22(+1.81%)
Aug 06, 2009	13.01	13.05	12.08	12.13	344,819	-1.05(-7.97%)
Aug 05, 2009	13.32	13.32	13.02	13.18	191,294	-0.17(-1.27%)
Aug 04, 2009	13.37	13.54	13.19	13.35	226,354	-0.15(-1.11%)
Aug 03, 2009	13.50	13.60	13.14	13.50	244,289	+0.02(+0.15%)
Jul 31, 2009	13.80	13.97	13.48	13.48	183,411	-0.30(-2.18%)
Jul 30, 2009	13.68	14.25	13.68	13.78	191,264	+0.13(+0.95%)
Jul 29, 2009	13.46	13.78	13.43	13.65	122,155	+0.05(+0.37%)
Jul 28, 2009	13.14	13.68	13.14	13.60	182,577	+0.32(+2.41%)
Jul 27, 2009	13.30	13.40	13.10	13.28	112,346	-0.03(-0.23%)
Jul 24, 2009	13.41	13.53	13.08	13.31	120,565	-0.23(-1.70%)
Jul 23, 2009	12.86	13.77	12.61	13.54	488,994	+0.69(+5.37%)
Jul 22, 2009	12.98	13.10	12.75	12.85	368,976	-0.17(-1.31%)
Jul 21, 2009	13.21	13.21	12.82	13.02	206,118	-0.17(-1.29%)
Jul 20, 2009	13.15	13.37	13.06	13.19	339,045	+0.12(+0.92%)
Jul 17, 2009	13.03	13.18	12.61	13.07	175,543	+0.08(+0.62%)
Jul 16, 2009	13.23	13.23	12.67	12.99	219,118	-0.34(-2.55%)
Jul 15, 2009	12.94	13.34	12.69	13.33	296,556	+0.62(+4.88%)
Jul 14, 2009	12.61	12.92	12.55	12.71	156,742	+0.06(+0.47%)
Jul 13, 2009	12.60	12.76	12.30	12.65	173,065	+0.06(+0.48%)
Jul 10, 2009	12.43	12.85	12.41	12.59	193,935	+0.09(+0.72%)
Jul 09, 2009	12.47	12.70	12.25	12.50	258,671	+0.14(+1.13%)
Jul 08, 2009	12.28	12.49	11.91	12.36	325,836	+0.19(+1.56%)
Jul 07, 2009	12.46	12.46	12.07	12.17	143,878	-0.25(-2.01%)
Jul 06, 2009	12.62	12.79	12.30	12.42	179,926	-0.21(-1.66%)
Jul 02, 2009	12.87	12.87	12.51	12.63	192,609	-0.40(-3.07%)
Jul 01, 2009	12.64	13.17	12.62	13.03	260,500	+0.39(+3.09%)
Jun 30, 2009	12.63	12.92	12.60	12.64	261,862	+0.02(+0.16%)
Jun 29, 2009	12.82	12.82	12.47	12.62	154,381	-0.18(-1.41%)
Jun 26, 2009	12.67	12.96	12.25	12.80	1,024,668	+0.07(+0.55%)
Jun 25, 2009	12.66	12.77	12.41	12.73	140,406	+0.17(+1.35%)
Jun 24, 2009	12.54	12.76	12.43	12.56	186,905	+0.11(+0.88%)
Jun 23, 2009	12.69	12.77	12.44	12.45	232,767	-0.09(-0.72%)
Jun 22, 2009	12.69	12.84	12.38	12.54	252,202	-0.28(-2.18%)
Jun 19, 2009	12.98	13.02	12.63	12.82	378,311	+0.06(+0.47%)
Jun 18, 2009	12.66	12.92	12.42	12.76	188,034	+0.07(+0.55%)
Jun 17, 2009	12.43	12.77	12.17	12.69	304,132	+0.30(+2.42%)
Jun 16, 2009	12.77	12.80	12.23	12.39	236,631	-0.29(-2.29%)
Jun 15, 2009	12.74	12.81	12.40	12.68	327,781	-0.13(-1.01%)
Jun 12, 2009	13.01	13.03	12.42	12.81	371,145	-0.34(-2.59%)
Jun 11, 2009	13.36	13.45	12.93	13.15	248,765	-0.14(-1.05%)
Jun 10, 2009	13.74	13.86	13.07	13.29	348,162	-0.38(-2.78%)
Jun 09, 2009	13.70	13.88	13.57	13.67	160,706	+0.08(+0.59%)
Jun 08, 2009	13.71	13.88	13.42	13.59	305,140	-0.27(-1.95%)
Jun 05, 2009	14.20	14.20	13.65	13.86	192,294	-0.24(-1.70%)
Jun 04, 2009	14.32	14.39	13.57	14.10	270,864	-0.12(-0.84%)
Jun 03, 2009	14.27	14.49	14.12	14.22	264,669	-0.12(-0.84%)
Jun 02, 2009	13.98	14.85	13.95	14.34	809,829	+0.34(+2.43%)