W.R. Grace & Company (NY: GRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	23.74	24.66	23.49	23.74	476,725	-0.29(-1.20%)
May 27, 2010	23.34	24.05	22.99	24.02	740,560	+1.38(+6.09%)
May 26, 2010	22.64	23.31	22.46	22.64	2,824	+0.17(+0.74%)
May 25, 2010	21.17	22.52	20.26	22.48	976	+0.56(+2.54%)
May 24, 2010	22.67	22.78	21.88	21.92	814,963	-0.84(-3.70%)
May 21, 2010	22.00	23.03	21.36	22.76	1,207,371	+0.31(+1.36%)
May 20, 2010	22.63	23.27	22.42	22.46	1,143,265	-1.73(-7.16%)
May 19, 2010	24.61	24.90	23.64	24.19	1,000,073	-0.60(-2.43%)
May 18, 2010	25.31	25.65	24.57	24.79	659,737	-0.17(-0.67%)
May 17, 2010	25.28	25.83	24.23	24.96	629,449	-0.17(-0.66%)
May 14, 2010	25.13	25.70	24.59	25.13	738,254	-0.84(-3.25%)
May 13, 2010	26.16	26.55	25.79	25.97	448,919	-0.38(-1.44%)
May 12, 2010	25.48	26.61	25.46	26.35	783,760	+1.01(+3.98%)
May 11, 2010	25.64	25.80	25.19	25.34	741,666	-0.31(-1.23%)
May 10, 2010	25.36	25.73	25.25	25.65	1,314,340	+1.97(+8.33%)
May 07, 2010	24.40	25.05	23.39	23.68	1,631,717	-0.78(-3.18%)
May 06, 2010	25.34	25.78	22.31	24.46	1,274,021	-0.95(-3.75%)
May 05, 2010	25.60	26.24	25.25	25.41	832,154	-1.03(-3.89%)
May 04, 2010	27.00	27.24	26.26	26.44	1,182,947	-1.18(-4.26%)
May 03, 2010	27.01	27.80	26.85	27.62	863,626	+0.86(+3.22%)
Apr 30, 2010	27.55	28.06	26.75	26.76	1,208,637	-0.80(-2.89%)
Apr 29, 2010	27.09	27.59	26.90	27.55	789,301	+0.76(+2.83%)
Apr 28, 2010	27.13	27.15	26.45	26.79	635,708	-0.06(-0.21%)
Apr 27, 2010	27.38	27.50	26.76	26.85	1,211,794	-0.51(-1.86%)
Apr 26, 2010	27.38	27.69	27.29	27.36	631,096	+0.02(+0.07%)
Apr 23, 2010	26.91	27.38	26.71	27.34	817,542	+0.44(+1.62%)
Apr 22, 2010	25.57	27.13	25.27	26.90	1,571,684	+1.07(+4.16%)
Apr 21, 2010	25.64	25.87	25.38	25.83	546,543	+0.23(+0.90%)
Apr 20, 2010	25.23	25.60	25.04	25.60	459,160	+0.47(+1.88%)
Apr 19, 2010	25.59	25.92	24.87	25.13	747,883	-0.63(-2.45%)
Apr 16, 2010	26.53	26.66	25.58	25.75	948,453	-0.96(-3.60%)
Apr 15, 2010	26.74	26.86	26.58	26.72	451,497	-0.13(-0.48%)
Apr 14, 2010	26.63	26.87	26.51	26.85	415,422	+0.34(+1.29%)
Apr 13, 2010	26.19	26.86	26.11	26.51	653,556	+0.11(+0.42%)
Apr 12, 2010	26.42	26.53	26.28	26.39	607,338	-0.03(-0.11%)
Apr 09, 2010	26.19	26.43	25.70	26.42	368,345	+0.22(+0.85%)
Apr 08, 2010	26.00	26.37	25.75	26.20	323,345	+0.12(+0.46%)
Apr 07, 2010	26.57	26.57	25.86	26.08	792,657	-0.61(-2.29%)
Apr 06, 2010	26.52	26.77	26.02	26.69	695,544	+0.27(+1.02%)
Apr 05, 2010	26.51	26.66	26.31	26.42	1,047,746	+0.18(+0.67%)
Apr 01, 2010	25.81	26.25	26.25	26.25	848,176	+0.54(+2.09%)
Mar 31, 2010	26.15	26.34	25.63	25.71	499,839	-0.60(-2.29%)
Mar 30, 2010	26.43	26.73	26.04	26.31	332,947	-0.15(-0.56%)
Mar 29, 2010	26.79	27.13	26.13	26.46	609,421	-0.29(-1.07%)
Mar 26, 2010	26.63	27.38	26.34	26.75	521,861	+0.19(+0.70%)
Mar 25, 2010	26.87	27.28	26.51	26.56	617,335	-0.02(-0.07%)
Mar 24, 2010	26.83	26.92	26.46	26.58	298,740	-0.31(-1.17%)
Mar 23, 2010	26.45	26.95	26.07	26.89	293,893	+0.44(+1.65%)
Mar 22, 2010	25.88	26.67	25.55	26.46	413,208	+0.38(+1.46%)
Mar 19, 2010	27.29	27.64	26.06	26.08	869,652	-1.03(-3.79%)
Mar 18, 2010	27.06	27.31	26.86	27.11	203,701	-0.01(-0.03%)
Mar 17, 2010	27.49	27.49	26.99	27.12	315,684	+0.03(+0.10%)
Mar 16, 2010	27.02	27.13	26.70	27.09	488,154	+0.30(+1.11%)
Mar 15, 2010	26.54	26.87	26.53	26.79	256,284	-0.31(-1.13%)
Mar 12, 2010	26.67	27.24	26.51	27.10	552,153	+0.45(+1.70%)
Mar 11, 2010	26.62	26.74	26.11	26.64	721,727	-0.17(-0.62%)
Mar 10, 2010	26.87	27.09	26.46	26.81	502,249	-0.13(-0.48%)
Mar 09, 2010	27.17	27.27	26.67	26.94	678,568	-0.32(-1.19%)
Mar 08, 2010	27.89	27.89	27.10	27.26	521,266	-0.61(-2.19%)
Mar 05, 2010	27.51	28.01	27.42	27.88	492,532	+0.56(+2.03%)
Mar 04, 2010	27.05	27.47	26.47	27.32	890,125	+0.29(+1.06%)
Mar 03, 2010	27.88	28.00	26.86	27.03	815,980	-0.69(-2.47%)
Mar 02, 2010	27.79	27.89	27.52	27.72	583,003	-0.07(-0.27%)
Mar 01, 2010	26.99	27.83	26.83	27.79	632,614	+0.97(+3.63%)
Feb 26, 2010	26.60	27.04	26.27	26.82	361,115	+0.25(+0.94%)
Feb 25, 2010	26.04	26.58	25.84	26.57	431,204	-0.01(-0.03%)
Feb 24, 2010	26.38	27.17	26.30	26.58	332,057	+0.29(+1.09%)
Feb 23, 2010	26.96	27.04	26.21	26.29	394,499	-0.68(-2.51%)
Feb 22, 2010	27.24	27.39	26.82	26.97	318,104	-0.21(-0.78%)
Feb 19, 2010	26.88	27.38	26.88	27.18	415,999	+0.26(+0.96%)
Feb 18, 2010	26.31	26.94	26.07	26.92	529,744	+0.48(+1.82%)
Feb 17, 2010	26.62	26.86	26.23	26.44	578,839	-0.10(-0.38%)
Feb 16, 2010	26.29	26.55	25.86	26.54	412,412	+0.54(+2.07%)
Feb 12, 2010	25.25	26.00	26.00	26.00	766,436	+0.43(+1.67%)
Feb 11, 2010	24.76	25.72	24.56	25.58	535,419	+0.77(+3.10%)
Feb 10, 2010	24.82	25.41	24.55	24.81	504,865	-0.08(-0.34%)
Feb 09, 2010	24.50	25.38	24.41	24.89	748,607	+0.93(+3.86%)
Feb 08, 2010	24.83	24.91	23.97	23.97	696,544	-0.94(-3.79%)
Feb 05, 2010	24.26	25.14	23.91	24.91	893,812	+0.71(+2.95%)
Feb 04, 2010	25.35	25.36	24.18	24.20	665,664	-1.34(-5.26%)
Feb 03, 2010	25.92	26.36	24.91	25.54	1,034,067	+0.20(+0.80%)
Feb 02, 2010	23.25	25.69	23.25	25.34	1,545,683	+2.80(+12.43%)
Feb 01, 2010	22.28	23.39	22.27	22.54	563,637	+0.42(+1.91%)
Jan 29, 2010	22.24	23.04	21.96	22.12	486,381	-0.04(-0.17%)
Jan 28, 2010	23.05	23.05	21.72	22.15	475,013	-0.79(-3.43%)
Jan 27, 2010	23.25	23.73	22.34	22.94	547,619	-0.43(-1.82%)
Jan 26, 2010	22.88	24.06	22.79	23.37	682,413	+0.34(+1.49%)
Jan 25, 2010	23.20	23.39	22.87	23.02	286,074	-0.10(-0.44%)
Jan 22, 2010	23.39	23.69	23.11	23.12	455,310	-0.36(-1.54%)
Jan 21, 2010	24.28	24.37	23.46	23.49	465,889	-0.80(-3.28%)
Jan 20, 2010	24.77	24.91	23.99	24.28	372,260	-0.73(-2.92%)
Jan 19, 2010	24.45	25.16	24.32	25.01	418,054	+0.56(+2.31%)
Jan 15, 2010	25.24	24.45	24.45	24.45	529,313	-0.68(-2.69%)
Jan 14, 2010	25.23	25.63	25.06	25.13	411,736	-0.18(-0.70%)
Jan 13, 2010	25.25	25.56	24.63	25.30	298,113	+0.24(+0.96%)
Jan 12, 2010	25.21	25.33	24.76	25.06	375,015	-0.43(-1.67%)
Jan 11, 2010	25.20	25.63	25.02	25.49	541,722	+0.32(+1.29%)
Jan 08, 2010	25.00	25.21	24.83	25.16	285,506	+0.17(+0.67%)
Jan 07, 2010	24.44	25.05	24.29	25.00	351,998	+0.49(+2.00%)
Jan 06, 2010	24.45	24.98	24.32	24.50	416,010	+0.00(+0.00%)
Jan 05, 2010	24.38	24.99	23.97	24.50	387,647	+0.12(+0.49%)
Jan 04, 2010	23.82	24.48	23.82	24.38	432,440	+0.91(+3.87%)
Dec 31, 2009	24.03	23.48	23.48	23.48	347,584	-0.76(-3.13%)
Dec 30, 2009	23.84	24.36	23.58	24.24	347,681	+0.32(+1.36%)
Dec 29, 2009	23.82	24.26	23.80	23.91	382,089	+0.11(+0.47%)
Dec 28, 2009	23.96	24.09	23.64	23.80	242,444	-0.08(-0.35%)
Dec 24, 2009	23.60	23.90	23.60	23.88	109,691	+0.36(+1.54%)
Dec 23, 2009	23.19	23.59	23.00	23.52	321,627	+0.48(+2.09%)
Dec 22, 2009	22.83	23.15	22.74	23.04	356,437	+0.21(+0.93%)
Dec 21, 2009	22.99	23.37	22.78	22.83	439,205	-0.02(-0.08%)
Dec 18, 2009	22.87	23.21	22.51	22.85	958,641	+0.27(+1.19%)
Dec 17, 2009	22.98	23.15	22.46	22.58	776,298	-0.70(-3.02%)
Dec 16, 2009	22.84	23.64	22.77	23.28	847,172	+0.81(+3.58%)
Dec 15, 2009	22.61	22.94	22.37	22.48	404,299	-0.31(-1.34%)
Dec 14, 2009	22.83	23.15	22.68	22.78	611,871	+0.44(+1.99%)
Dec 11, 2009	22.33	22.92	21.99	22.34	681,434	+0.02(+0.08%)
Dec 10, 2009	22.69	22.69	22.11	22.32	485,895	-0.30(-1.31%)
Dec 09, 2009	22.02	22.69	21.69	22.62	652,261	+0.56(+2.52%)
Dec 08, 2009	22.03	22.40	21.72	22.06	535,226	-0.19(-0.83%)
Dec 07, 2009	21.85	22.44	21.84	22.25	290,446	+0.33(+1.52%)
Dec 04, 2009	22.16	22.69	21.42	21.91	568,044	+0.22(+1.02%)
Dec 03, 2009	22.18	22.33	21.63	21.69	483,105	-0.42(-1.89%)
Dec 02, 2009	21.22	22.17	21.20	22.11	511,781	+0.90(+4.24%)
Dec 01, 2009	21.49	21.65	21.12	21.21	640,813	+0.04(+0.17%)
Nov 30, 2009	21.21	21.25	20.66	21.17	848,609	-0.05(-0.22%)
Nov 27, 2009	21.27	21.87	21.02	21.22	310,528	-1.06(-4.74%)
Nov 25, 2009	22.24	22.39	22.02	22.27	233,807	+0.13(+0.59%)
Nov 24, 2009	22.22	22.30	21.59	22.14	383,261	-0.02(-0.08%)
Nov 23, 2009	22.44	22.67	21.96	22.16	495,772	+0.31(+1.40%)
Nov 20, 2009	21.52	21.98	21.39	21.86	368,268	+0.02(+0.09%)
Nov 19, 2009	22.26	22.29	21.55	21.84	594,729	-0.83(-3.68%)
Nov 18, 2009	22.95	22.95	22.18	22.67	554,022	-0.28(-1.21%)
Nov 17, 2009	22.37	23.07	22.27	22.95	613,230	+0.34(+1.52%)
Nov 16, 2009	22.41	22.92	22.23	22.61	871,414	+0.56(+2.56%)
Nov 13, 2009	21.55	22.32	21.28	22.04	740,456	+0.36(+1.67%)
Nov 12, 2009	22.25	22.48	21.62	21.68	1,022,570	-0.57(-2.58%)
Nov 11, 2009	22.49	22.70	21.82	22.25	640,176	+0.01(+0.04%)
Nov 10, 2009	22.03	22.43	21.66	22.25	681,057	+0.22(+1.01%)
Nov 09, 2009	21.89	22.70	21.83	22.02	857,842	+0.37(+1.71%)
Nov 06, 2009	20.97	21.85	20.79	21.65	541,502	+0.36(+1.70%)
Nov 05, 2009	20.62	21.62	20.61	21.29	1,127,874	+0.94(+4.64%)
Nov 04, 2009	21.12	21.20	20.30	20.35	605,224	-0.49(-2.36%)
Nov 03, 2009	20.16	20.99	19.95	20.84	547,461	+0.33(+1.63%)
Nov 02, 2009	20.44	20.98	19.70	20.50	831,318	+0.23(+1.14%)
Oct 30, 2009	21.04	21.04	20.00	20.27	857,252	-0.98(-4.62%)
Oct 29, 2009	21.01	21.44	20.97	21.25	1,052,185	+0.56(+2.68%)
Oct 28, 2009	21.52	21.59	20.62	20.70	832,112	-0.89(-4.12%)
Oct 27, 2009	22.25	22.75	21.51	21.59	1,121,994	-0.61(-2.75%)
Oct 26, 2009	21.98	22.96	21.81	22.20	1,196,421	+0.31(+1.44%)
Oct 23, 2009	21.90	22.09	21.66	21.88	941,718	+0.06(+0.25%)
Oct 22, 2009	19.41	22.72	19.41	21.83	1,862,047	+0.57(+2.70%)
Oct 21, 2009	22.14	22.75	21.09	21.25	996,744	-1.02(-4.57%)
Oct 20, 2009	22.21	22.39	22.15	22.27	758,095	-0.28(-1.23%)
Oct 19, 2009	22.32	23.12	22.12	22.55	569,722	+0.30(+1.33%)
Oct 16, 2009	22.37	22.61	22.16	22.25	760,092	-0.34(-1.52%)
Oct 15, 2009	22.19	23.04	22.03	22.60	901,992	+0.16(+0.70%)
Oct 14, 2009	21.81	22.56	21.31	22.44	866,705	+1.16(+5.44%)
Oct 13, 2009	21.23	21.42	20.65	21.28	542,945	-0.06(-0.26%)
Oct 12, 2009	21.58	21.80	20.52	21.34	605,468	-0.31(-1.41%)
Oct 09, 2009	21.59	21.85	21.27	21.64	350,452	+0.07(+0.34%)
Oct 08, 2009	21.38	22.00	21.23	21.57	1,004,161	+0.52(+2.46%)
Oct 07, 2009	20.93	21.30	20.71	21.05	357,404	+0.05(+0.22%)
Oct 06, 2009	20.54	21.35	20.32	21.00	813,637	+0.76(+3.75%)
Oct 05, 2009	19.33	20.31	19.24	20.24	701,451	+1.02(+5.30%)
Oct 02, 2009	18.77	19.49	18.32	19.23	849,377	-0.02(-0.10%)
Oct 01, 2009	19.92	20.22	19.21	19.24	738,348	-0.89(-4.42%)
Sep 30, 2009	20.78	20.81	20.01	20.13	586,386	-0.56(-2.69%)
Sep 29, 2009	20.86	21.30	20.66	20.69	292,563	-0.11(-0.53%)
Sep 28, 2009	20.18	21.12	20.10	20.80	418,701	+0.74(+3.69%)
Sep 25, 2009	20.11	20.69	19.44	20.06	467,143	-0.21(-1.05%)
Sep 24, 2009	20.93	21.22	19.85	20.27	608,429	-0.47(-2.28%)
Sep 23, 2009	21.12	21.67	20.69	20.74	493,335	-0.26(-1.23%)
Sep 22, 2009	20.47	21.07	20.47	21.00	652,374	+0.82(+4.08%)
Sep 21, 2009	20.00	20.28	19.21	20.18	802,952	-0.22(-1.09%)
Sep 18, 2009	18.77	21.09	18.77	20.40	1,997,128	+1.87(+10.09%)
Sep 17, 2009	18.60	19.02	18.44	18.53	511,045	+0.16(+0.86%)
Sep 16, 2009	18.41	18.70	18.25	18.37	402,473	+0.13(+0.71%)
Sep 15, 2009	18.12	18.36	17.72	18.24	681,913	+0.06(+0.31%)
Sep 14, 2009	17.24	18.29	17.19	18.19	591,388	+0.73(+4.19%)
Sep 11, 2009	17.61	18.14	17.14	17.46	473,354	-0.06(-0.32%)
Sep 10, 2009	17.14	17.62	17.02	17.51	464,188	+0.39(+2.27%)
Sep 09, 2009	16.51	17.26	16.33	17.12	1,142,760	+0.56(+3.35%)
Sep 08, 2009	15.60	16.73	15.60	16.57	1,226,526	+1.22(+7.97%)
Sep 04, 2009	15.10	15.40	14.85	15.35	833,167	+0.14(+0.91%)
Sep 03, 2009	15.04	15.25	14.75	15.21	814,681	+0.22(+1.48%)
Sep 02, 2009	15.50	15.50	14.93	14.98	708,353	-0.52(-3.35%)
Sep 01, 2009	15.44	16.40	15.31	15.50	658,739	+0.01(+0.06%)
Aug 31, 2009	15.80	15.96	15.35	15.49	482,548	-0.51(-3.18%)
Aug 28, 2009	16.21	16.37	15.91	16.00	260,645	-0.02(-0.12%)
Aug 27, 2009	16.11	16.31	15.72	16.02	604,219	-0.17(-1.03%)
Aug 26, 2009	16.29	16.48	15.92	16.19	381,656	-0.08(-0.51%)
Aug 25, 2009	16.47	16.58	16.16	16.27	407,490	+0.00(+0.00%)
Aug 24, 2009	16.52	16.87	16.12	16.27	460,757	-0.12(-0.73%)
Aug 21, 2009	15.90	16.40	15.82	16.39	968,191	+0.80(+5.11%)
Aug 20, 2009	15.85	16.30	15.50	15.60	672,594	-0.36(-2.26%)
Aug 19, 2009	15.21	16.09	15.11	15.96	349,856	+0.37(+2.38%)
Aug 18, 2009	15.14	15.74	15.05	15.59	405,747	+0.72(+4.86%)
Aug 17, 2009	15.24	15.48	14.82	14.86	839,047	-0.96(-6.09%)
Aug 14, 2009	16.67	16.73	15.60	15.83	710,906	-0.84(-5.06%)
Aug 13, 2009	16.44	16.90	16.28	16.67	356,250	+0.42(+2.56%)
Aug 12, 2009	16.05	16.49	16.02	16.25	419,587	+0.15(+0.92%)
Aug 11, 2009	16.04	16.20	15.60	16.11	257,429	-0.04(-0.23%)
Aug 10, 2009	16.25	16.44	15.93	16.14	366,877	-0.30(-1.80%)
Aug 07, 2009	16.26	16.60	16.05	16.44	500,642	+0.52(+3.26%)
Aug 06, 2009	16.57	16.63	15.68	15.92	841,695	-0.48(-2.94%)
Aug 05, 2009	16.43	16.89	16.11	16.40	618,626	-0.06(-0.34%)
Aug 04, 2009	16.23	16.70	15.98	16.46	658,570	+0.22(+1.37%)
Aug 03, 2009	15.80	16.29	15.70	16.23	690,963	+0.83(+5.41%)
Jul 31, 2009	15.50	15.81	15.37	15.40	426,797	-0.10(-0.66%)
Jul 30, 2009	15.55	15.88	15.45	15.50	539,295	+0.26(+1.70%)
Jul 29, 2009	15.62	15.65	15.20	15.24	538,630	-0.57(-3.63%)
Jul 28, 2009	15.96	16.61	15.29	15.82	1,125,544	-0.10(-0.64%)
Jul 27, 2009	15.63	16.13	15.56	15.92	925,639	+0.37(+2.38%)
Jul 24, 2009	14.63	15.59	13.89	15.55	1,806	+1.10(+7.63%)
Jul 23, 2009	13.53	14.51	13.40	14.45	884,934	+0.86(+6.34%)
Jul 22, 2009	13.35	13.75	13.24	13.59	342,832	+0.07(+0.55%)
Jul 21, 2009	13.30	13.59	13.15	13.51	467,000	+0.31(+2.39%)
Jul 20, 2009	12.99	13.35	12.84	13.20	591,880	+0.36(+2.81%)
Jul 17, 2009	12.45	12.97	12.32	12.84	530,487	+0.35(+2.82%)
Jul 16, 2009	12.02	12.54	11.91	12.48	466,068	+0.41(+3.37%)
Jul 15, 2009	11.26	12.11	11.25	12.08	888,456	+0.94(+8.49%)
Jul 14, 2009	11.10	11.49	10.98	11.13	699,222	+0.46(+4.34%)
Jul 13, 2009	10.39	10.74	10.32	10.67	597,454	+0.07(+0.70%)
Jul 10, 2009	10.27	10.65	10.19	10.59	363,186	+0.19(+1.78%)
Jul 09, 2009	10.32	10.65	10.27	10.41	336,453	+0.19(+1.81%)
Jul 08, 2009	10.40	10.47	9.854	10.22	406,557	-0.08(-0.81%)
Jul 07, 2009	10.65	10.72	10.29	10.31	600,562	-0.36(-3.39%)
Jul 06, 2009	10.92	10.95	10.35	10.67	484,110	-0.30(-2.70%)
Jul 02, 2009	11.41	11.42	10.97	10.97	411,579	-0.75(-6.40%)
Jul 01, 2009	11.61	11.99	11.61	11.72	376,422	+0.26(+2.26%)
Jun 30, 2009	12.09	12.09	11.45	11.46	611,832	-0.57(-4.77%)
Jun 29, 2009	12.18	12.71	11.99	12.03	510,448	-0.35(-2.84%)
Jun 26, 2009	11.61	12.46	11.53	12.38	1,560,623	+0.69(+5.94%)
Jun 25, 2009	11.36	11.70	11.13	11.69	365,982	+0.36(+3.19%)
Jun 24, 2009	11.44	11.73	11.22	11.33	230,678	+0.07(+0.66%)
Jun 23, 2009	11.24	11.53	11.22	11.25	394,316	+0.12(+1.08%)
Jun 22, 2009	11.50	11.62	10.93	11.13	546,966	-0.56(-4.83%)
Jun 19, 2009	12.07	12.30	11.54	11.70	497,860	-0.25(-2.09%)
Jun 18, 2009	11.80	12.19	11.55	11.95	292,843	+0.09(+0.78%)
Jun 17, 2009	12.10	12.21	11.67	11.85	396,476	-0.23(-1.92%)
Jun 16, 2009	12.40	12.81	11.73	12.09	736,120	+0.13(+1.08%)
Jun 15, 2009	12.23	12.39	11.67	11.96	472,006	-0.53(-4.23%)
Jun 12, 2009	12.58	12.69	12.30	12.48	248,604	-0.24(-1.89%)
Jun 11, 2009	12.76	13.05	12.65	12.72	310,476	-0.11(-0.87%)
Jun 10, 2009	13.28	13.36	12.41	12.84	468,488	-0.21(-1.63%)
Jun 09, 2009	13.15	13.42	13.01	13.05	331,822	+0.03(+0.21%)
Jun 08, 2009	12.85	13.29	12.66	13.02	476,647	-0.05(-0.35%)
Jun 05, 2009	13.43	13.53	12.84	13.07	435,997	-0.19(-1.40%)
Jun 04, 2009	13.19	13.39	12.96	13.25	318,502	+0.15(+1.13%)
Jun 03, 2009	12.97	13.16	12.49	13.10	659,042	-0.08(-0.63%)
Jun 02, 2009	12.99	13.37	12.79	13.19	516,054	+0.06(+0.42%)