Scholastic Corp (NQ: SCHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	20.40	20.73	19.86	20.45	220,303	+0.05(+0.23%)
May 27, 2010	20.28	20.50	19.82	20.40	343,356	+0.52(+2.64%)
May 26, 2010	19.73	19.97	19.52	19.87	622,944	+0.20(+0.99%)
May 25, 2010	19.46	19.95	19.46	19.68	441,807	-0.23(-1.18%)
May 24, 2010	20.26	20.37	19.91	19.91	270,756	-0.35(-1.74%)
May 21, 2010	19.75	20.32	19.50	20.27	338,401	+0.35(+1.77%)
May 20, 2010	20.17	20.63	19.90	19.91	400,297	-0.85(-4.10%)
May 19, 2010	20.70	20.96	20.61	20.77	394,901	-0.06(-0.30%)
May 18, 2010	21.49	21.67	20.72	20.83	318,520	-0.41(-1.95%)
May 17, 2010	20.94	21.55	20.79	21.24	313,194	+0.31(+1.49%)
May 14, 2010	20.79	21.06	20.63	20.93	239,013	-0.01(-0.04%)
May 13, 2010	20.76	21.16	20.66	20.94	415,338	+0.09(+0.41%)
May 12, 2010	20.89	21.02	20.65	20.85	237,348	+0.09(+0.41%)
May 11, 2010	20.78	21.06	20.31	20.77	268,218	+0.08(+0.38%)
May 10, 2010	20.27	20.70	20.14	20.69	289,384	+0.90(+4.54%)
May 07, 2010	20.33	20.34	19.30	19.79	336,390	-0.56(-2.73%)
May 06, 2010	20.63	21.11	19.55	20.34	392,471	-0.48(-2.33%)
May 05, 2010	20.81	21.02	20.59	20.83	393,968	-0.09(-0.45%)
May 04, 2010	21.11	21.23	20.52	20.92	325,704	-0.50(-2.34%)
May 03, 2010	21.13	21.46	20.74	21.42	270,043	+0.30(+1.44%)
Apr 30, 2010	21.93	22.09	21.12	21.12	262,079	-0.86(-3.91%)
Apr 29, 2010	21.66	22.32	21.56	21.98	264,418	+0.33(+1.52%)
Apr 28, 2010	21.89	21.89	21.29	21.65	502,406	-0.24(-1.09%)
Apr 27, 2010	21.92	22.46	21.85	21.89	619,168	-0.20(-0.88%)
Apr 26, 2010	22.26	22.36	22.01	22.08	276,057	-0.22(-0.98%)
Apr 23, 2010	22.47	22.53	22.05	22.30	180,522	-0.18(-0.80%)
Apr 22, 2010	21.90	22.54	21.74	22.48	234,257	+0.43(+1.94%)
Apr 21, 2010	22.19	22.36	21.93	22.05	409,179	-0.06(-0.28%)
Apr 20, 2010	21.69	22.11	21.48	22.11	422,745	+0.53(+2.46%)
Apr 19, 2010	21.29	21.67	21.09	21.58	326,188	+0.28(+1.32%)
Apr 16, 2010	21.72	21.85	21.04	21.30	320,852	-0.55(-2.53%)
Apr 15, 2010	21.64	21.90	21.64	21.86	384,823	+0.12(+0.57%)
Apr 14, 2010	21.54	21.75	21.37	21.73	206,121	+0.22(+1.01%)
Apr 13, 2010	21.30	21.59	21.09	21.51	138,798	+0.12(+0.58%)
Apr 12, 2010	21.45	21.61	21.30	21.39	226,352	-0.17(-0.80%)
Apr 09, 2010	21.32	21.57	21.22	21.56	236,513	+0.19(+0.91%)
Apr 08, 2010	20.98	21.40	20.85	21.37	308,928	+0.30(+1.44%)
Apr 07, 2010	21.03	21.26	20.93	21.06	527,676	-0.03(-0.15%)
Apr 06, 2010	20.70	21.34	20.51	21.09	855,635	+0.47(+2.27%)
Apr 05, 2010	21.04	21.05	20.38	20.62	623,104	-0.26(-1.23%)
Apr 01, 2010	21.86	20.88	20.88	20.88	1,129,948	-0.95(-4.36%)
Mar 31, 2010	22.11	22.50	21.83	21.83	280,754	-0.42(-1.89%)
Mar 30, 2010	22.34	22.68	22.12	22.25	255,156	-0.10(-0.45%)
Mar 29, 2010	22.55	22.73	22.20	22.36	242,975	-0.14(-0.62%)
Mar 26, 2010	23.26	23.37	22.36	22.50	382,829	-0.63(-2.73%)
Mar 25, 2010	23.21	23.81	22.82	23.13	349,288	+0.18(+0.78%)
Mar 24, 2010	23.21	23.21	22.89	22.95	197,365	-0.35(-1.51%)
Mar 23, 2010	22.69	23.36	22.69	23.30	168,475	+0.58(+2.54%)
Mar 22, 2010	22.71	23.13	22.50	22.72	238,643	-0.12(-0.55%)
Mar 19, 2010	23.24	23.60	22.80	22.85	388,388	-0.24(-1.05%)
Mar 18, 2010	23.35	23.47	21.39	23.09	304,511	-0.30(-1.27%)
Mar 17, 2010	23.37	23.88	23.00	23.39	237,077	+0.16(+0.67%)
Mar 16, 2010	23.40	23.46	22.68	23.23	237,911	-0.04(-0.17%)
Mar 15, 2010	22.94	23.42	22.39	23.27	463,484	+0.66(+2.90%)
Mar 12, 2010	23.09	23.09	22.47	22.61	303,598	-0.45(-1.96%)
Mar 11, 2010	22.83	23.12	22.83	23.07	153,317	+0.06(+0.27%)
Mar 10, 2010	23.00	23.01	22.76	23.00	270,851	+0.05(+0.24%)
Mar 09, 2010	22.72	23.09	22.72	22.95	268,906	+0.18(+0.79%)
Mar 08, 2010	23.99	23.99	22.76	22.77	686,403	-1.58(-6.47%)
Mar 05, 2010	23.81	24.41	23.60	24.34	159,780	+0.71(+3.00%)
Mar 04, 2010	23.60	23.78	23.36	23.63	160,242	+0.02(+0.10%)
Mar 03, 2010	23.43	23.78	23.24	23.61	139,705	+0.30(+1.27%)
Mar 02, 2010	23.42	23.53	22.96	23.32	311,348	-0.11(-0.47%)
Mar 01, 2010	23.07	23.63	23.07	23.42	390,495	+0.50(+2.18%)
Feb 26, 2010	23.27	23.33	22.75	22.93	147,376	-0.27(-1.14%)
Feb 25, 2010	22.94	23.24	22.70	23.19	559,285	-0.10(-0.43%)
Feb 24, 2010	23.27	23.52	23.10	23.29	172,290	+0.14(+0.61%)
Feb 23, 2010	23.46	23.69	22.93	23.15	135,123	-0.41(-1.72%)
Feb 22, 2010	23.91	23.94	23.48	23.56	274,019	-0.34(-1.44%)
Feb 19, 2010	23.63	24.16	23.29	23.90	152,883	+0.30(+1.26%)
Feb 18, 2010	23.08	23.61	22.58	23.60	149,951	+0.58(+2.51%)
Feb 17, 2010	23.02	23.27	22.66	23.03	204,974	+0.16(+0.72%)
Feb 16, 2010	21.52	22.89	21.52	22.86	108,013	+0.30(+1.35%)
Feb 12, 2010	22.49	22.56	22.56	22.56	124,139	-0.15(-0.65%)
Feb 11, 2010	22.20	22.75	21.95	22.71	145,899	+0.40(+1.78%)
Feb 10, 2010	22.19	22.57	22.16	22.31	131,964	+0.00(+0.00%)
Feb 09, 2010	22.25	22.59	21.72	22.31	213,625	+0.28(+1.27%)
Feb 08, 2010	22.42	22.79	22.03	22.03	116,539	-0.30(-1.33%)
Feb 05, 2010	22.49	22.53	21.83	22.32	232,262	-0.28(-1.24%)
Feb 04, 2010	22.96	23.41	22.60	22.61	210,604	-0.48(-2.06%)
Feb 03, 2010	23.12	23.34	22.85	23.08	176,995	-0.07(-0.30%)
Feb 02, 2010	23.17	23.39	22.82	23.15	156,382	-0.09(-0.37%)
Feb 01, 2010	23.44	23.46	23.01	23.24	152,895	-0.08(-0.33%)
Jan 29, 2010	23.54	23.89	23.32	23.32	476,545	-0.10(-0.43%)
Jan 28, 2010	23.59	23.89	23.17	23.42	214,710	-0.18(-0.76%)
Jan 27, 2010	23.49	23.74	23.32	23.60	152,946	-0.00(-0.02%)
Jan 26, 2010	23.47	23.91	23.44	23.60	108,154	+0.10(+0.43%)
Jan 25, 2010	23.58	23.69	23.34	23.50	152,923	+0.16(+0.67%)
Jan 22, 2010	24.11	24.18	23.24	23.34	263,591	-0.75(-3.10%)
Jan 21, 2010	24.10	24.49	23.91	24.09	409,242	+0.09(+0.39%)
Jan 20, 2010	24.13	24.35	23.86	24.00	318,519	-0.41(-1.69%)
Jan 19, 2010	23.86	24.43	23.69	24.41	351,785	+0.53(+2.21%)
Jan 15, 2010	24.20	23.88	23.88	23.88	283,605	-0.23(-0.97%)
Jan 14, 2010	23.77	24.21	23.77	24.11	156,697	+0.32(+1.34%)
Jan 13, 2010	23.47	23.82	23.43	23.79	241,754	+0.47(+2.03%)
Jan 12, 2010	23.40	23.57	23.20	23.32	374,647	-0.21(-0.89%)
Jan 11, 2010	24.13	24.16	23.48	23.53	292,578	-0.62(-2.58%)
Jan 08, 2010	23.80	24.27	23.58	24.15	255,816	+0.34(+1.44%)
Jan 07, 2010	23.49	23.84	23.06	23.81	409,712	+0.34(+1.46%)
Jan 06, 2010	23.58	23.72	23.41	23.47	361,709	-0.18(-0.76%)
Jan 05, 2010	24.28	24.41	23.39	23.65	504,809	-0.66(-2.72%)
Jan 04, 2010	23.50	24.43	23.48	24.31	369,442	+1.10(+4.76%)
Dec 31, 2009	23.80	23.20	23.20	23.20	224,595	-0.62(-2.61%)
Dec 30, 2009	23.34	24.01	23.25	23.83	236,487	+0.41(+1.76%)
Dec 29, 2009	23.45	23.51	23.23	23.41	317,524	-0.09(-0.40%)
Dec 28, 2009	23.29	23.56	23.20	23.51	410,380	+0.40(+1.72%)
Dec 24, 2009	23.20	23.24	22.82	23.11	162,619	+0.01(+0.03%)
Dec 23, 2009	22.57	23.14	22.45	23.10	429,756	+0.56(+2.48%)
Dec 22, 2009	22.50	22.60	22.44	22.54	693,270	+0.06(+0.28%)
Dec 21, 2009	22.15	22.53	22.01	22.48	378,626	+0.50(+2.26%)
Dec 18, 2009	22.04	22.18	21.76	21.98	774,794	+0.24(+1.11%)
Dec 17, 2009	20.65	21.94	20.41	21.74	577,929	-0.40(-1.83%)
Dec 16, 2009	21.86	22.23	21.71	22.15	388,076	+0.20(+0.92%)
Dec 15, 2009	21.86	22.19	21.77	21.94	249,704	-0.13(-0.60%)
Dec 14, 2009	21.82	22.08	21.58	22.08	188,255	+0.52(+2.42%)
Dec 11, 2009	21.45	22.08	21.41	21.55	279,870	+0.09(+0.43%)
Dec 10, 2009	20.96	21.77	20.90	21.46	194,388	+0.52(+2.49%)
Dec 09, 2009	20.67	20.96	20.51	20.94	179,470	+0.28(+1.36%)
Dec 08, 2009	20.36	20.87	20.17	20.66	166,865	+0.26(+1.26%)
Dec 07, 2009	19.92	20.43	19.91	20.40	111,216	+0.38(+1.90%)
Dec 04, 2009	19.66	20.16	19.05	20.02	149,936	+0.72(+3.75%)
Dec 03, 2009	19.80	19.92	19.27	19.30	228,980	-0.36(-1.82%)
Dec 02, 2009	19.38	19.86	19.36	19.66	222,766	+0.21(+1.08%)
Dec 01, 2009	19.86	20.04	19.12	19.45	271,878	-0.16(-0.83%)
Nov 30, 2009	19.77	19.77	19.40	19.61	325,574	-0.24(-1.21%)
Nov 27, 2009	19.59	20.50	19.49	19.85	150,723	-0.45(-2.22%)
Nov 25, 2009	20.53	20.53	20.25	20.30	77,936	-0.11(-0.53%)
Nov 24, 2009	20.61	20.61	20.19	20.41	150,434	-0.19(-0.94%)
Nov 23, 2009	20.89	21.31	20.52	20.61	122,707	+0.07(+0.34%)
Nov 20, 2009	20.43	20.63	20.32	20.54	165,082	-0.13(-0.64%)
Nov 19, 2009	20.78	20.89	20.19	20.67	262,807	-0.24(-1.15%)
Nov 18, 2009	20.70	20.92	20.45	20.91	165,434	+0.15(+0.71%)
Nov 17, 2009	20.68	20.85	20.34	20.76	121,799	+0.04(+0.19%)
Nov 16, 2009	20.21	20.89	20.11	20.72	133,359	+0.71(+3.54%)
Nov 13, 2009	19.85	20.23	19.59	20.01	127,222	+0.10(+0.51%)
Nov 12, 2009	20.15	20.27	19.77	19.91	164,021	-0.32(-1.58%)
Nov 11, 2009	20.32	20.44	19.98	20.23	119,042	+0.10(+0.50%)
Nov 10, 2009	20.20	20.30	19.91	20.13	173,107	-0.17(-0.84%)
Nov 09, 2009	19.77	20.30	19.77	20.30	241,363	+0.62(+3.16%)
Nov 06, 2009	19.40	19.71	19.32	19.68	171,395	+0.07(+0.36%)
Nov 05, 2009	19.34	19.68	19.12	19.61	262,580	+0.51(+2.65%)
Nov 04, 2009	19.67	19.84	19.01	19.10	389,319	-0.52(-2.66%)
Nov 03, 2009	19.17	19.67	18.86	19.62	291,111	+0.26(+1.37%)
Nov 02, 2009	19.38	19.78	19.17	19.36	431,206	+0.02(+0.08%)
Oct 30, 2009	20.08	20.10	19.27	19.34	359,962	-0.89(-4.38%)
Oct 29, 2009	19.93	20.26	19.60	20.23	390,412	+0.56(+2.85%)
Oct 28, 2009	19.79	19.87	19.51	19.67	559,196	-0.15(-0.77%)
Oct 27, 2009	20.40	20.80	19.76	19.82	511,256	-0.50(-2.44%)
Oct 26, 2009	19.99	20.47	19.73	20.32	831,951	+0.40(+2.02%)
Oct 23, 2009	20.08	20.36	19.69	19.92	520,907	-0.09(-0.46%)
Oct 22, 2009	19.60	20.09	19.20	20.01	418,158	+0.46(+2.34%)
Oct 21, 2009	19.39	20.07	19.31	19.55	737,340	+0.18(+0.92%)
Oct 20, 2009	19.30	19.92	19.18	19.37	356,414	-0.40(-2.04%)
Oct 19, 2009	19.20	19.88	18.96	19.78	252,662	+0.67(+3.53%)
Oct 16, 2009	19.01	19.24	18.35	19.10	280,570	+0.03(+0.16%)
Oct 15, 2009	19.00	19.23	18.47	19.07	307,679	-0.02(-0.08%)
Oct 14, 2009	19.33	19.39	18.95	19.09	343,554	-0.03(-0.16%)
Oct 13, 2009	18.93	19.19	18.73	19.12	192,659	+0.19(+0.98%)
Oct 12, 2009	19.09	19.14	18.79	18.93	227,912	-0.16(-0.81%)
Oct 09, 2009	19.58	19.85	19.02	19.09	229,545	-0.59(-3.00%)
Oct 08, 2009	19.13	19.90	19.02	19.68	452,306	+0.61(+3.21%)
Oct 07, 2009	19.06	19.28	18.84	19.06	265,921	-0.05(-0.24%)
Oct 06, 2009	18.40	19.37	18.10	19.11	420,630	+0.92(+5.03%)
Oct 05, 2009	18.24	18.47	17.96	18.19	320,961	-0.02(-0.13%)
Oct 02, 2009	18.29	18.57	18.05	18.22	206,939	-0.45(-2.41%)
Oct 01, 2009	19.00	19.04	18.50	18.67	243,014	-0.21(-1.11%)
Sep 30, 2009	19.88	19.88	18.75	18.88	440,835	-0.88(-4.47%)
Sep 29, 2009	19.01	20.06	18.77	19.76	568,380	+0.72(+3.79%)
Sep 28, 2009	17.78	19.09	17.78	19.04	460,721	+1.18(+6.60%)
Sep 25, 2009	18.61	18.68	17.75	17.86	570,221	-0.72(-3.88%)
Sep 24, 2009	19.70	19.89	17.73	18.58	731,786	-0.43(-2.28%)
Sep 23, 2009	19.13	19.20	18.85	19.02	612,396	+0.06(+0.33%)
Sep 22, 2009	19.12	19.23	18.80	18.95	165,377	-0.11(-0.57%)
Sep 21, 2009	19.44	19.51	18.63	19.06	224,988	-0.63(-3.19%)
Sep 18, 2009	19.75	19.93	19.51	19.69	419,743	+0.01(+0.04%)
Sep 17, 2009	19.85	19.98	18.78	19.68	191,669	-0.15(-0.74%)
Sep 16, 2009	18.69	19.83	18.68	19.83	224,394	+1.25(+6.72%)
Sep 15, 2009	18.50	18.69	18.46	18.58	89,811	+0.12(+0.67%)
Sep 14, 2009	18.05	18.55	17.95	18.46	104,853	+0.22(+1.23%)
Sep 11, 2009	18.75	18.94	18.17	18.23	213,989	-0.53(-2.81%)
Sep 10, 2009	18.60	18.97	18.55	18.76	134,385	+0.24(+1.30%)
Sep 09, 2009	18.27	18.78	17.98	18.52	221,414	+0.33(+1.83%)
Sep 08, 2009	18.50	18.75	18.15	18.19	218,919	-0.12(-0.64%)
Sep 04, 2009	18.27	18.51	18.06	18.30	154,465	-0.05(-0.25%)
Sep 03, 2009	18.63	18.63	17.88	18.35	170,154	-0.13(-0.71%)
Sep 02, 2009	18.47	18.78	18.41	18.48	315,452	-0.07(-0.38%)
Sep 01, 2009	18.85	19.20	18.33	18.55	234,295	-0.34(-1.81%)
Aug 31, 2009	18.97	19.24	18.85	18.89	327,658	-0.29(-1.50%)
Aug 28, 2009	19.86	19.92	19.15	19.18	237,486	-0.57(-2.87%)
Aug 27, 2009	19.52	19.86	19.26	19.75	516,855	+0.10(+0.49%)
Aug 26, 2009	19.59	19.86	19.42	19.65	176,010	-0.03(-0.16%)
Aug 25, 2009	19.05	19.70	18.95	19.68	430,298	+0.80(+4.22%)
Aug 24, 2009	18.90	19.33	18.64	18.88	173,386	+0.03(+0.16%)
Aug 21, 2009	18.84	19.02	18.60	18.85	498,156	+0.28(+1.50%)
Aug 20, 2009	18.38	18.64	18.38	18.57	261,820	+0.19(+1.05%)
Aug 19, 2009	17.70	18.55	17.70	18.38	322,836	+0.43(+2.41%)
Aug 18, 2009	17.81	18.16	17.81	17.95	215,055	+0.17(+0.96%)
Aug 17, 2009	18.11	18.13	17.71	17.78	174,899	-0.53(-2.87%)
Aug 14, 2009	18.56	18.62	18.19	18.30	147,449	-0.33(-1.78%)
Aug 13, 2009	18.91	18.91	18.32	18.64	175,950	-0.28(-1.47%)
Aug 12, 2009	18.73	19.32	18.39	18.91	261,264	+0.27(+1.45%)
Aug 11, 2009	18.64	18.74	18.13	18.64	328,593	+0.05(+0.25%)
Aug 10, 2009	18.53	18.83	18.20	18.60	452,853	-0.15(-0.82%)
Aug 07, 2009	18.69	19.15	17.82	18.75	292,469	+0.37(+2.02%)
Aug 06, 2009	18.06	18.73	17.89	18.38	294,600	+0.53(+2.94%)
Aug 05, 2009	18.33	18.50	17.51	17.85	218,583	-0.39(-2.16%)
Aug 04, 2009	17.91	18.54	17.77	18.25	203,744	+0.19(+1.03%)
Aug 03, 2009	17.52	18.13	17.31	18.06	296,223	+0.63(+3.59%)
Jul 31, 2009	17.31	17.75	17.14	17.44	392,023	-0.02(-0.09%)
Jul 30, 2009	17.43	17.61	16.80	17.45	272,666	+0.35(+2.03%)
Jul 29, 2009	17.26	17.33	17.00	17.10	286,573	-0.24(-1.38%)
Jul 28, 2009	17.19	17.79	17.10	17.34	333,610	+0.15(+0.90%)
Jul 27, 2009	17.19	17.36	16.87	17.19	314,703	+0.27(+1.60%)
Jul 24, 2009	16.73	17.58	16.60	16.92	503,515	+0.15(+0.88%)
Jul 23, 2009	14.96	16.90	14.96	16.77	1,584,054	+2.03(+13.80%)
Jul 22, 2009	14.82	15.20	14.68	14.74	381,636	-0.12(-0.83%)
Jul 21, 2009	14.95	15.10	14.53	14.86	187,265	+0.02(+0.16%)
Jul 20, 2009	14.89	14.96	14.59	14.84	209,619	-0.01(-0.05%)
Jul 17, 2009	15.61	15.64	14.75	14.85	220,529	-0.70(-4.53%)
Jul 16, 2009	15.13	15.58	14.89	15.55	192,761	+0.33(+2.18%)
Jul 15, 2009	14.85	15.26	14.66	15.22	264,974	+0.60(+4.13%)
Jul 14, 2009	14.57	14.67	14.43	14.61	162,724	+0.04(+0.26%)
Jul 13, 2009	14.44	14.77	14.16	14.58	262,660	+0.25(+1.73%)
Jul 10, 2009	14.26	14.44	13.92	14.33	193,579	-0.03(-0.22%)
Jul 09, 2009	14.48	14.57	14.23	14.36	226,121	-0.10(-0.70%)
Jul 08, 2009	14.63	14.67	14.27	14.46	257,892	-0.16(-1.11%)
Jul 07, 2009	14.69	14.75	14.42	14.62	232,441	-0.01(-0.05%)
Jul 06, 2009	14.75	14.90	14.46	14.63	333,162	-0.22(-1.46%)
Jul 02, 2009	15.30	15.30	14.53	14.85	277,426	-0.68(-4.38%)
Jul 01, 2009	15.37	15.68	15.17	15.53	240,787	+0.22(+1.47%)
Jun 30, 2009	15.60	15.60	15.18	15.30	260,608	-0.22(-1.40%)
Jun 29, 2009	15.54	16.18	15.35	15.52	164,678	-0.02(-0.10%)
Jun 26, 2009	15.78	15.91	15.41	15.54	498,685	-0.38(-2.38%)
Jun 25, 2009	15.43	15.91	15.20	15.91	218,001	+0.64(+4.20%)
Jun 24, 2009	15.43	15.65	15.23	15.27	210,662	+0.02(+0.15%)
Jun 23, 2009	15.64	15.82	15.24	15.25	240,647	-0.16(-1.05%)
Jun 22, 2009	16.18	16.31	15.38	15.41	224,692	-0.91(-5.59%)
Jun 19, 2009	16.68	16.90	16.15	16.32	447,100	-0.17(-1.03%)
Jun 18, 2009	16.30	16.69	16.12	16.49	262,016	+0.15(+0.90%)
Jun 17, 2009	16.36	16.61	15.99	16.35	156,882	-0.02(-0.09%)
Jun 16, 2009	16.67	16.73	16.27	16.36	334,775	-0.14(-0.84%)
Jun 15, 2009	16.13	16.56	15.57	16.50	318,435	+0.20(+1.23%)
Jun 12, 2009	16.31	16.43	15.91	16.30	205,357	+0.02(+0.14%)
Jun 11, 2009	16.39	16.68	16.18	16.28	265,218	-0.05(-0.33%)
Jun 10, 2009	16.52	16.52	15.99	16.33	389,921	-0.14(-0.85%)
Jun 09, 2009	16.42	16.70	16.22	16.47	411,471	+0.25(+1.53%)
Jun 08, 2009	16.08	16.36	15.88	16.22	257,741	-0.02(-0.10%)
Jun 05, 2009	16.32	16.35	16.05	16.24	254,289	-0.02(-0.10%)
Jun 04, 2009	16.69	16.82	16.16	16.25	383,310	-0.48(-2.86%)
Jun 03, 2009	16.87	17.00	16.33	16.73	334,931	-0.14(-0.82%)
Jun 02, 2009	16.22	17.10	15.94	16.87	734,975	+0.62(+3.81%)