Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.39	25.49	25.32	25.37	16,743,459	-0.02(-0.08%)
May 23, 2011	25.23	25.45	25.20	25.39	18,313,596	-0.11(-0.43%)
May 20, 2011	25.72	25.79	25.39	25.50	16,464,757	-0.22(-0.86%)
May 19, 2011	25.87	25.91	25.56	25.72	16,522,947	-0.14(-0.53%)
May 18, 2011	25.63	25.89	25.54	25.86	18,867,868	+0.21(+0.83%)
May 17, 2011	25.59	25.69	25.25	25.65	29,640,652	-0.02(-0.08%)
May 16, 2011	25.50	25.85	25.46	25.67	27,243,064	+0.15(+0.59%)
May 13, 2011	25.48	25.67	25.36	25.52	16,743,058	-0.08(-0.32%)
May 12, 2011	25.25	25.65	25.17	25.60	23,131,922	+0.39(+1.56%)
May 11, 2011	25.30	25.43	25.10	25.21	17,285,644	-0.10(-0.38%)
May 10, 2011	25.15	25.32	25.12	25.30	13,959,483	+0.20(+0.80%)
May 09, 2011	24.85	25.17	24.84	25.10	15,599,086	+0.06(+0.25%)
May 06, 2011	25.14	25.29	24.97	25.04	18,582,376	+0.10(+0.39%)
May 05, 2011	25.08	25.21	24.89	24.94	23,967,504	-0.21(-0.85%)
May 04, 2011	25.02	25.29	24.96	25.16	25,303,038	+0.10(+0.41%)
May 03, 2011	24.94	25.21	24.82	25.05	25,753,122	+0.07(+0.28%)
May 02, 2011	24.96	25.00	24.90	24.99	26,735,178	+0.25(+1.00%)
Apr 29, 2011	24.76	24.94	24.52	24.74	27,516,656	+0.12(+0.50%)
Apr 28, 2011	24.52	24.63	24.40	24.61	19,551,330	+0.10(+0.39%)
Apr 27, 2011	24.22	24.59	24.12	24.52	29,631,196	+0.39(+1.63%)
Apr 26, 2011	23.70	24.19	23.66	24.13	31,307,612	+0.50(+2.13%)
Apr 25, 2011	23.40	23.67	23.36	23.62	14,058,103	+0.20(+0.85%)
Apr 21, 2011	23.58	23.60	23.37	23.42	23,012,116	+0.00(+0.00%)
Apr 20, 2011	23.44	23.55	23.36	23.42	20,726,186	+0.20(+0.86%)
Apr 19, 2011	23.36	23.47	23.06	23.22	22,085,650	-0.12(-0.53%)
Apr 18, 2011	23.53	23.60	23.29	23.35	25,860,750	-0.40(-1.68%)
Apr 15, 2011	24.02	24.06	23.71	23.75	53,638,824	+0.45(+1.92%)
Apr 14, 2011	22.94	23.42	22.89	23.30	21,831,968	+0.27(+1.17%)
Apr 13, 2011	23.13	23.16	22.96	23.03	11,353,090	-0.06(-0.27%)
Apr 12, 2011	23.00	23.24	22.98	23.09	21,201,430	-0.02(-0.09%)
Apr 11, 2011	23.18	23.29	23.06	23.11	16,252,725	-0.05(-0.24%)
Apr 08, 2011	23.05	23.19	22.98	23.17	26,726,440	+0.23(+1.02%)
Apr 07, 2011	23.00	23.00	22.75	22.94	18,288,246	-0.01(-0.06%)
Apr 06, 2011	22.90	23.02	22.81	22.95	18,957,974	+0.13(+0.57%)
Apr 05, 2011	22.80	22.87	22.71	22.82	13,449,773	-0.08(-0.33%)
Apr 04, 2011	22.94	22.96	22.85	22.89	16,744,771	+0.14(+0.61%)
Apr 01, 2011	22.74	22.88	22.71	22.76	16,655,103	+0.04(+0.18%)
Mar 31, 2011	22.76	22.97	22.71	22.71	18,343,900	-0.20(-0.87%)
Mar 30, 2011	22.73	23.04	22.71	22.91	25,072,634	+0.36(+1.59%)
Mar 29, 2011	22.36	22.57	22.31	22.56	14,431,661	+0.23(+1.02%)
Mar 28, 2011	22.39	22.47	22.29	22.33	13,170,048	-0.08(-0.37%)
Mar 25, 2011	22.52	22.64	22.39	22.41	15,358,892	-0.10(-0.46%)
Mar 24, 2011	22.59	22.64	22.39	22.52	16,670,391	+0.06(+0.28%)
Mar 23, 2011	22.36	22.48	22.30	22.45	17,896,860	+0.07(+0.31%)
Mar 22, 2011	22.38	22.54	22.34	22.38	23,966,570	+0.10(+0.43%)
Mar 21, 2011	22.39	22.42	22.23	22.29	22,183,320	+0.33(+1.50%)
Mar 18, 2011	21.87	22.01	21.79	21.96	28,335,852	+0.32(+1.49%)
Mar 17, 2011	21.51	21.76	21.44	21.63	19,936,156	+0.25(+1.16%)
Mar 16, 2011	21.88	21.92	21.37	21.39	33,666,532	-0.54(-2.45%)
Mar 15, 2011	21.88	22.28	21.85	21.92	23,529,404	-0.36(-1.61%)
Mar 14, 2011	22.36	22.43	22.19	22.28	20,053,320	-0.24(-1.07%)
Mar 11, 2011	22.33	22.65	22.33	22.52	17,891,826	-0.12(-0.52%)
Mar 10, 2011	22.85	22.89	22.60	22.64	22,287,538	-0.27(-1.17%)
Mar 09, 2011	22.65	23.04	22.65	22.91	19,798,072	+0.22(+0.97%)
Mar 08, 2011	22.69	22.77	22.58	22.69	16,789,796	+0.10(+0.43%)
Mar 07, 2011	22.71	22.75	22.52	22.59	56,052,048	-0.16(-0.70%)
Mar 04, 2011	22.81	22.96	22.60	22.75	56,393,708	+0.06(+0.27%)
Mar 03, 2011	22.48	22.88	22.45	22.69	55,167,520	+0.36(+1.60%)
Mar 02, 2011	22.33	22.49	22.23	22.33	18,056,020	-0.01(-0.03%)
Mar 01, 2011	22.43	22.69	22.32	22.34	32,191,130	-0.08(-0.34%)
Feb 28, 2011	22.16	22.44	22.15	22.41	24,216,620	+0.26(+1.18%)
Feb 25, 2011	22.06	22.20	22.02	22.15	13,040,744	+0.11(+0.50%)
Feb 24, 2011	22.08	22.13	21.92	22.04	20,271,342	-0.04(-0.19%)
Feb 23, 2011	22.38	22.44	22.05	22.08	24,379,918	-0.17(-0.77%)
Feb 22, 2011	22.54	22.57	22.20	22.25	25,806,008	-0.35(-1.55%)
Feb 18, 2011	22.75	22.85	22.57	22.60	24,750,732	-0.17(-0.76%)
Feb 17, 2011	22.68	22.81	22.50	22.78	15,912,693	+0.10(+0.43%)
Feb 16, 2011	22.53	22.84	22.49	22.68	20,474,472	+0.12(+0.52%)
Feb 15, 2011	22.57	22.58	22.47	22.56	24,633,176	-0.02(-0.09%)
Feb 14, 2011	22.69	22.72	22.54	22.58	18,051,078	-0.17(-0.76%)
Feb 11, 2011	22.69	22.80	22.61	22.76	15,529,725	+0.08(+0.36%)
Feb 10, 2011	22.79	22.80	22.63	22.67	15,747,369	-0.10(-0.42%)
Feb 09, 2011	22.87	22.91	22.65	22.77	20,566,404	-0.12(-0.54%)
Feb 08, 2011	22.81	22.91	22.74	22.89	17,256,072	+0.19(+0.82%)
Feb 07, 2011	22.67	22.73	22.53	22.71	21,053,490	+0.08(+0.33%)
Feb 04, 2011	22.63	22.79	22.56	22.63	36,726,904	-0.08(-0.36%)
Feb 03, 2011	22.70	22.77	22.37	22.71	58,480,296	-0.56(-2.40%)
Feb 02, 2011	23.33	23.42	23.12	23.27	20,052,070	-0.12(-0.53%)
Feb 01, 2011	22.94	23.42	22.64	23.40	31,107,480	+0.57(+2.50%)
Jan 31, 2011	22.91	22.91	22.76	22.83	20,573,006	+0.07(+0.30%)
Jan 28, 2011	23.05	23.07	22.71	22.76	23,458,394	-0.12(-0.54%)
Jan 27, 2011	22.95	23.00	22.87	22.88	22,489,310	+0.03(+0.15%)
Jan 26, 2011	22.99	23.21	22.83	22.85	38,030,668	-0.11(-0.48%)
Jan 25, 2011	23.24	23.29	22.91	22.96	47,371,072	-0.30(-1.30%)
Jan 24, 2011	23.39	23.39	23.24	23.26	28,539,076	-0.07(-0.29%)
Jan 21, 2011	23.52	23.55	23.31	23.33	30,204,220	-0.10(-0.44%)
Jan 20, 2011	23.26	23.49	23.20	23.43	31,411,912	+0.10(+0.41%)
Jan 19, 2011	23.48	23.50	23.19	23.33	43,237,056	+0.03(+0.12%)
Jan 18, 2011	23.44	23.60	23.04	23.31	85,703,632	-0.25(-1.05%)
Jan 14, 2011	23.83	23.91	23.48	23.55	60,674,044	-0.32(-1.33%)
Jan 13, 2011	24.49	24.61	23.75	23.87	107,967,640	-1.69(-6.62%)
Jan 12, 2011	25.60	25.63	25.41	25.56	18,730,364	+0.14(+0.54%)
Jan 11, 2011	25.63	25.68	25.25	25.43	14,879,077	-0.17(-0.67%)
Jan 10, 2011	25.64	25.88	25.57	25.60	15,587,588	-0.10(-0.40%)
Jan 07, 2011	25.58	25.70	25.36	25.70	18,533,708	+0.39(+1.53%)
Jan 06, 2011	25.16	25.56	25.16	25.31	17,437,776	+0.16(+0.62%)
Jan 05, 2011	24.80	25.17	24.77	25.16	21,100,784	+0.14(+0.58%)
Jan 04, 2011	24.94	25.05	24.67	25.01	20,237,612	-0.18(-0.71%)
Jan 03, 2011	24.97	25.31	24.77	25.19	28,424,158	+0.39(+1.58%)
Dec 31, 2010	24.75	24.94	24.72	24.80	7,982,506	+0.02(+0.08%)
Dec 30, 2010	24.85	24.91	24.75	24.78	7,431,318	-0.14(-0.55%)
Dec 29, 2010	24.94	25.01	24.89	24.92	7,278,621	+0.01(+0.03%)
Dec 28, 2010	25.03	25.08	24.84	24.91	7,879,079	-0.02(-0.08%)
Dec 27, 2010	24.87	25.01	24.81	24.93	6,306,602	-0.04(-0.17%)
Dec 23, 2010	24.94	25.17	24.92	24.97	10,529,606	+0.05(+0.19%)
Dec 22, 2010	24.93	25.03	24.84	24.92	12,539,961	+0.03(+0.11%)
Dec 21, 2010	25.23	25.25	24.88	24.90	14,473,400	-0.22(-0.88%)
Dec 20, 2010	25.23	25.23	25.03	25.12	15,561,282	+0.01(+0.05%)
Dec 17, 2010	25.21	25.32	24.86	25.10	27,226,204	-0.25(-0.98%)
Dec 16, 2010	25.18	25.38	25.05	25.35	14,531,478	+0.12(+0.49%)
Dec 15, 2010	25.05	25.45	25.05	25.23	22,136,834	+0.08(+0.30%)
Dec 14, 2010	24.91	25.30	24.85	25.15	23,938,290	+0.31(+1.25%)
Dec 13, 2010	24.66	24.93	24.57	24.84	27,342,520	+0.08(+0.31%)
Dec 10, 2010	24.57	24.77	24.43	24.77	17,455,974	+0.22(+0.90%)
Dec 09, 2010	24.43	24.55	24.26	24.55	12,814,116	+0.19(+0.76%)
Dec 08, 2010	24.32	24.45	24.22	24.36	12,424,318	+0.02(+0.09%)
Dec 07, 2010	24.41	24.51	24.26	24.34	26,471,946	+0.08(+0.31%)
Dec 06, 2010	24.29	24.33	24.12	24.26	15,497,396	-0.03(-0.11%)
Dec 03, 2010	24.28	24.30	24.10	24.29	15,753,317	+0.06(+0.23%)
Dec 02, 2010	24.19	24.33	24.09	24.24	54,777,580	+0.31(+1.30%)
Dec 01, 2010	23.91	24.16	23.86	23.92	48,103,948	+0.21(+0.86%)
Nov 30, 2010	23.71	23.87	23.62	23.72	56,218,424	-0.15(-0.63%)
Nov 29, 2010	23.80	23.91	23.60	23.87	19,367,672	-0.07(-0.29%)
Nov 26, 2010	23.75	24.01	23.74	23.94	10,339,089	-0.25(-1.02%)
Nov 24, 2010	23.96	24.19	24.19	24.19	15,600,160	+0.23(+0.98%)
Nov 23, 2010	24.32	24.35	23.88	23.95	26,647,576	-0.54(-2.19%)
Nov 22, 2010	24.42	24.52	24.21	24.49	21,010,600	+0.18(+0.74%)
Nov 19, 2010	24.29	24.33	24.03	24.31	22,709,120	+0.03(+0.11%)
Nov 18, 2010	23.72	24.32	23.98	24.28	22,765,184	+0.56(+2.38%)
Nov 17, 2010	23.95	24.53	23.71	23.72	29,106,690	+0.25(+1.09%)
Nov 16, 2010	23.61	23.70	23.36	23.47	32,037,528	-0.41(-1.70%)
Nov 15, 2010	23.88	24.06	23.75	23.87	19,055,116	-0.01(-0.06%)
Nov 12, 2010	24.11	24.13	23.66	23.88	34,523,132	-0.34(-1.42%)
Nov 11, 2010	24.02	24.37	23.98	24.23	20,512,760	+0.16(+0.66%)
Nov 10, 2010	24.12	24.21	23.93	24.07	27,718,400	-0.05(-0.20%)
Nov 09, 2010	24.46	24.59	24.07	24.12	30,949,736	-0.50(-2.01%)
Nov 08, 2010	24.53	24.64	24.48	24.61	19,890,454	+0.05(+0.20%)
Nov 05, 2010	25.23	25.28	24.37	24.57	32,701,792	-0.65(-2.59%)
Nov 04, 2010	25.36	25.43	25.07	25.22	17,236,660	+0.10(+0.38%)
Nov 03, 2010	25.27	25.30	24.80	25.12	13,826,260	-0.07(-0.27%)
Nov 02, 2010	25.16	25.36	25.12	25.19	14,469,251	+0.25(+0.99%)
Nov 01, 2010	25.08	25.27	24.76	24.94	14,048,663	-0.04(-0.17%)
Oct 29, 2010	25.27	25.28	24.79	24.99	22,133,352	-0.43(-1.71%)
Oct 28, 2010	25.23	25.50	25.23	25.42	14,343,484	+0.33(+1.32%)
Oct 27, 2010	25.38	25.38	24.86	25.09	17,608,014	-0.66(-2.57%)
Oct 25, 2010	25.67	25.93	25.66	25.75	15,457,526	+0.22(+0.86%)
Oct 22, 2010	25.51	25.56	25.43	25.53	9,199,676	+0.03(+0.13%)
Oct 21, 2010	25.53	25.56	25.17	25.50	15,079,583	+0.04(+0.16%)
Oct 20, 2010	25.19	25.63	25.16	25.45	14,050,885	+0.32(+1.29%)
Oct 19, 2010	25.46	25.50	24.99	25.13	15,072,875	-0.49(-1.91%)
Oct 18, 2010	25.40	25.63	25.40	25.62	15,423,085	+0.19(+0.76%)
Oct 15, 2010	25.65	25.76	25.30	25.43	21,842,464	-0.14(-0.54%)
Oct 14, 2010	25.65	25.72	25.35	25.56	13,895,739	-0.01(-0.03%)
Oct 13, 2010	25.36	25.73	25.31	25.57	14,186,476	+0.36(+1.42%)
Oct 12, 2010	25.23	25.34	24.99	25.21	16,047,700	-0.15(-0.60%)
Oct 11, 2010	25.36	25.46	25.23	25.36	8,110,338	-0.03(-0.14%)
Oct 08, 2010	25.40	25.45	25.19	25.40	12,615,052	+0.14(+0.54%)
Oct 07, 2010	25.70	25.73	25.21	25.26	8,036	-0.21(-0.81%)
Oct 06, 2010	25.49	25.61	25.34	25.47	10,969,111	-0.01(-0.03%)
Oct 05, 2010	25.36	25.56	25.25	25.47	63,626	+0.34(+1.37%)
Oct 04, 2010	25.11	25.29	24.97	25.13	13,424,875	-0.05(-0.22%)
Oct 01, 2010	25.19	25.35	25.01	25.19	17,069,808	-0.15(-0.58%)
Sep 30, 2010	25.33	25.86	25.21	25.33	205,021	-0.21(-0.83%)
Sep 29, 2010	25.53	25.64	25.36	25.54	13,742,279	-0.09(-0.35%)
Sep 28, 2010	25.66	25.79	25.47	25.63	3,849	+0.08(+0.32%)
Sep 27, 2010	25.74	25.79	25.55	25.55	16,075,191	-0.14(-0.56%)
Sep 24, 2010	25.34	25.73	25.27	25.69	16,924,448	+0.47(+1.85%)
Sep 23, 2010	25.23	25.45	25.13	25.23	15,385,681	-0.21(-0.81%)
Sep 22, 2010	25.26	25.50	25.21	25.43	18,009,822	+0.17(+0.65%)
Sep 21, 2010	25.14	25.42	25.02	25.27	17,806,160	+0.12(+0.49%)
Sep 20, 2010	25.02	25.21	24.93	25.14	15,323,926	+0.14(+0.58%)
Sep 17, 2010	25.00	25.35	24.88	25.00	23,835,432	-0.12(-0.49%)
Sep 15, 2010	25.13	25.37	24.94	25.12	16,699,286	-0.01(-0.03%)
Sep 14, 2010	24.84	25.25	24.81	25.13	5,522	+0.21(+0.83%)
Sep 13, 2010	25.20	25.20	24.77	24.92	15,881,633	-0.30(-1.17%)
Sep 10, 2010	24.87	25.26	24.86	25.22	16,310,533	+0.39(+1.58%)
Sep 09, 2010	24.77	24.93	24.62	24.83	16,805,658	+0.19(+0.75%)
Sep 08, 2010	24.33	24.77	24.32	24.64	16,212	+0.24(+0.99%)
Sep 07, 2010	24.61	24.61	24.37	24.40	24,887	-0.09(-0.37%)
Sep 03, 2010	24.59	24.66	24.28	24.49	16,719,753	+0.17(+0.68%)
Sep 02, 2010	24.56	24.61	23.75	24.33	3,821	-0.19(-0.76%)
Sep 01, 2010	24.35	24.61	24.27	24.51	18,945,550	+0.33(+1.38%)
Aug 31, 2010	24.19	24.33	23.75	24.18	95,344	+0.20(+0.82%)
Aug 30, 2010	24.03	24.23	23.95	23.98	10,527,490	+0.00(+0.00%)
Aug 27, 2010	24.08	24.16	23.62	23.98	13,876,529	+0.33(+1.40%)
Aug 26, 2010	23.75	23.88	23.59	23.65	29,905	-0.12(-0.49%)
Aug 25, 2010	23.69	23.89	23.41	23.77	5,467	+0.07(+0.29%)
Aug 24, 2010	23.92	23.95	23.51	23.70	75,837	-0.36(-1.52%)
Aug 23, 2010	23.88	24.24	23.78	24.06	14,498,118	+0.36(+1.54%)
Aug 20, 2010	23.77	23.87	23.57	23.70	17,725,710	-0.19(-0.78%)
Aug 19, 2010	24.29	24.32	23.74	23.88	49,009	-0.45(-1.87%)
Aug 18, 2010	24.42	24.49	24.11	24.34	4,422	-0.12(-0.48%)
Aug 17, 2010	24.22	24.51	24.04	24.46	56,292	+0.39(+1.63%)
Aug 16, 2010	23.93	24.08	23.80	24.06	10,007,600	-0.02(-0.09%)
Aug 13, 2010	24.08	24.19	23.84	24.08	12,723,855	-0.03(-0.11%)
Aug 12, 2010	23.84	24.26	23.81	24.11	13,317,441	+0.10(+0.43%)
Aug 11, 2010	24.30	24.43	23.96	24.01	18,081,116	-0.21(-0.85%)
Aug 10, 2010	24.22	24.77	23.96	24.22	290	-0.12(-0.48%)
Aug 09, 2010	24.13	24.39	24.13	24.33	14,971,023	+0.26(+1.09%)
Aug 06, 2010	24.07	24.08	23.74	24.07	16,942,746	-0.06(-0.26%)
Aug 05, 2010	24.08	24.19	23.88	24.13	145	-0.08(-0.34%)
Aug 04, 2010	23.93	24.26	23.77	24.22	11,448	+0.25(+1.06%)
Aug 03, 2010	24.15	24.26	23.73	23.96	8,270	-0.17(-0.71%)
Aug 02, 2010	23.99	24.17	23.77	24.13	17,553,914	+0.42(+1.77%)
Jul 30, 2010	23.64	23.83	23.27	23.71	31,582,038	-0.41(-1.71%)
Jul 29, 2010	24.08	24.29	23.81	24.13	18,822	+0.22(+0.92%)
Jul 28, 2010	23.91	24.37	23.82	23.91	5,291	-0.30(-1.25%)
Jul 27, 2010	24.21	24.49	24.08	24.21	5,554	-0.06(-0.26%)
Jul 26, 2010	24.08	24.29	23.95	24.27	14,012,105	+0.28(+1.15%)
Jul 23, 2010	24.20	24.20	23.68	24.00	22,791,174	-0.21(-0.88%)
Jul 22, 2010	24.33	24.44	24.08	24.21	34,811	-0.01(-0.03%)
Jul 21, 2010	24.41	24.56	24.07	24.22	18,620,446	-0.32(-1.32%)
Jul 20, 2010	24.54	24.54	24.22	24.54	20,362,078	-0.10(-0.39%)
Jul 19, 2010	24.73	24.85	24.56	24.63	14,704,125	-0.08(-0.31%)
Jul 16, 2010	24.71	25.32	24.69	24.71	24,092,926	-0.27(-1.07%)
Jul 15, 2010	24.94	25.16	24.70	24.98	15,976,212	+0.07(+0.28%)
Jul 14, 2010	24.92	25.03	24.66	24.91	8,623	-0.17(-0.69%)
Jul 13, 2010	25.08	25.25	24.79	25.08	41,054	+0.25(+1.00%)
Jul 12, 2010	24.91	24.94	24.66	24.83	18,335,840	-0.14(-0.58%)
Jul 09, 2010	24.98	25.05	24.58	24.98	17,428,944	+0.30(+1.23%)
Jul 08, 2010	24.68	24.68	24.31	24.68	22,622,460	+0.30(+1.21%)
Jul 07, 2010	23.93	24.40	23.69	24.38	24,543,696	+0.54(+2.25%)
Jul 06, 2010	23.59	23.87	23.43	23.84	15,688	+0.30(+1.26%)
Jul 02, 2010	23.55	23.74	23.16	23.55	24,695,190	-0.15(-0.64%)
Jul 01, 2010	23.97	24.01	23.16	23.70	37,183,824	-0.36(-1.52%)
Jun 30, 2010	24.06	24.32	23.91	24.06	34,761	-0.33(-1.35%)
Jun 29, 2010	24.39	24.63	24.08	24.39	27,521	-0.33(-1.34%)
Jun 25, 2010	24.72	24.88	24.28	24.72	49,224,908	+0.22(+0.90%)
Jun 24, 2010	24.50	24.57	24.20	24.50	38,163	+0.13(+0.54%)
Jun 23, 2010	24.22	24.54	24.04	24.37	18,892,642	+0.20(+0.83%)
Jun 22, 2010	24.22	24.58	24.13	24.17	6,622	+0.01(+0.03%)
Jun 21, 2010	24.80	24.88	24.02	24.17	22,638,676	-0.38(-1.54%)
Jun 18, 2010	24.55	24.77	24.41	24.55	28,544,124	-0.13(-0.53%)
Jun 17, 2010	24.87	24.94	24.29	24.68	9,117	-0.10(-0.42%)
Jun 16, 2010	24.78	24.90	24.57	24.78	25,192,030	-0.01(-0.03%)
Jun 15, 2010	24.79	24.81	24.11	24.79	5,278	+0.69(+2.86%)
Jun 14, 2010	24.12	24.26	24.05	24.10	19,845,606	+0.11(+0.46%)
Jun 11, 2010	23.64	24.15	23.55	23.99	26,343,162	+0.14(+0.61%)
Jun 10, 2010	23.84	23.93	23.39	23.84	48,836	+0.65(+2.79%)
Jun 09, 2010	23.30	23.48	23.04	23.20	18,669,550	-0.07(-0.30%)
Jun 08, 2010	22.99	23.31	22.78	23.27	435	+0.34(+1.50%)
Jun 07, 2010	22.84	23.07	22.78	22.92	20,519,064	+0.10(+0.42%)
Jun 04, 2010	22.83	23.34	22.70	22.83	26,455,124	-0.77(-3.27%)
Jun 03, 2010	23.69	23.78	23.39	23.60	19,051,868	-0.05(-0.20%)
Jun 02, 2010	23.64	23.66	23.07	23.64	23,533,802	+0.57(+2.48%)