Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	5.772	5.868	5.756	5.843	483,359	+0.07(+1.18%)
Jun 29, 2011	5.710	5.781	5.704	5.775	375,375	+0.07(+1.30%)
Jun 28, 2011	5.639	5.735	5.611	5.701	432,087	+0.07(+1.21%)
Jun 27, 2011	5.623	5.682	5.580	5.633	283,344	-0.00(-0.05%)
Jun 24, 2011	5.614	5.657	5.559	5.636	1,027,266	+0.01(+0.16%)
Jun 23, 2011	5.534	5.648	5.515	5.627	948,206	+0.05(+0.89%)
Jun 22, 2011	5.602	5.661	5.565	5.577	1,052,911	-0.05(-0.82%)
Jun 21, 2011	5.577	5.673	5.549	5.623	715,742	+0.06(+1.17%)
Jun 20, 2011	5.491	5.562	5.488	5.559	947,575	+0.05(+0.90%)
Jun 17, 2011	5.574	5.620	5.500	5.509	881,600	-0.02(-0.34%)
Jun 16, 2011	5.540	5.577	5.435	5.528	1,403,460	-0.05(-0.94%)
Jun 15, 2011	5.571	5.630	5.503	5.580	439,628	-0.05(-0.93%)
Jun 14, 2011	5.679	5.713	5.617	5.633	667,121	-0.00(-0.05%)
Jun 13, 2011	5.741	5.766	5.599	5.636	575,384	-0.11(-1.83%)
Jun 10, 2011	5.695	5.800	5.679	5.741	941,215	+0.04(+0.70%)
Jun 09, 2011	5.738	5.766	5.691	5.701	490,997	-0.04(-0.65%)
Jun 08, 2011	5.806	5.858	5.732	5.738	359,558	-0.09(-1.59%)
Jun 07, 2011	5.858	5.883	5.806	5.830	470,578	+0.02(+0.37%)
Jun 06, 2011	5.868	5.892	5.787	5.809	837,565	-0.05(-0.90%)
Jun 03, 2011	5.948	5.948	5.824	5.861	972,981	-0.20(-3.36%)
May 24, 2011	5.991	6.115	5.991	6.065	1,140,091	+0.05(+0.87%)
May 23, 2011	6.044	6.105	5.997	6.013	401,538	-0.09(-1.52%)
May 20, 2011	6.167	6.189	6.065	6.105	638,449	-0.08(-1.30%)
May 19, 2011	6.254	6.257	6.158	6.186	1,183,159	-0.06(-0.99%)
May 18, 2011	5.889	6.254	5.889	6.248	1,803,228	+0.15(+2.54%)
May 17, 2011	5.917	6.099	5.834	6.093	1,944,298	+0.14(+2.34%)
May 16, 2011	5.905	5.991	5.861	5.954	404,979	+0.02(+0.42%)
May 13, 2011	5.976	6.004	5.895	5.929	640,773	-0.03(-0.57%)
May 12, 2011	5.877	5.970	5.823	5.963	682,083	+0.09(+1.47%)
May 11, 2011	5.902	5.948	5.852	5.877	563,529	-0.04(-0.73%)
May 10, 2011	5.846	5.948	5.840	5.920	696,485	+0.07(+1.21%)
May 09, 2011	5.852	5.864	5.796	5.849	752,162	-0.02(-0.26%)
May 06, 2011	5.840	5.871	5.772	5.864	1,047,079	+0.06(+0.96%)
May 05, 2011	5.729	5.864	5.633	5.809	1,577,768	+0.03(+0.53%)
May 04, 2011	5.840	5.840	5.339	5.778	3,174,399	-0.15(-2.60%)
May 03, 2011	5.951	6.068	5.880	5.932	840,306	-0.03(-0.52%)
May 02, 2011	5.951	5.973	5.948	5.963	1,870,864	-0.06(-1.03%)
Apr 29, 2011	5.772	6.059	5.772	6.025	1,491,507	+0.26(+4.45%)
Apr 28, 2011	5.747	5.778	5.701	5.769	1,010,138	+0.08(+1.47%)
Apr 27, 2011	5.620	5.716	5.599	5.685	607,347	+0.04(+0.77%)
Apr 26, 2011	5.583	5.657	5.562	5.642	1,156,400	+0.05(+0.94%)
Apr 25, 2011	5.518	5.639	5.515	5.589	1,165,187	+0.07(+1.23%)
Apr 21, 2011	5.481	5.531	5.481	5.521	565,056	+0.05(+0.90%)
Apr 20, 2011	5.407	5.484	5.404	5.472	1,209,639	+0.08(+1.55%)
Apr 19, 2011	5.515	5.515	5.370	5.389	949,889	+0.01(+0.11%)
Apr 18, 2011	5.370	5.382	5.303	5.382	663,253	-0.02(-0.29%)
Apr 15, 2011	5.290	5.416	5.262	5.398	6,577,556	+0.11(+1.98%)
Apr 14, 2011	5.213	5.308	5.206	5.293	9,529,658	+0.05(+1.00%)
Apr 13, 2011	5.237	5.284	5.231	5.240	337,428	+0.00(+0.00%)
Apr 12, 2011	5.175	5.327	5.175	5.240	991,373	-0.02(-0.47%)
Apr 11, 2011	4.944	5.284	4.941	5.265	1,190,415	+0.14(+2.65%)
Apr 08, 2011	5.114	5.268	5.111	5.129	993,086	+0.03(+0.61%)
Apr 07, 2011	4.941	5.179	4.941	5.098	833,270	+0.15(+2.93%)
Apr 06, 2011	4.913	5.030	4.907	4.953	605,473	+0.04(+0.82%)
Apr 05, 2011	4.866	4.931	4.848	4.913	614,548	+0.03(+0.70%)
Apr 04, 2011	4.891	4.938	4.866	4.879	323,369	+0.00(+0.00%)
Apr 01, 2011	4.743	4.919	4.728	4.879	594,330	+0.14(+2.93%)
Mar 31, 2011	4.684	4.752	4.659	4.740	356,811	+0.04(+0.85%)
Mar 30, 2011	4.681	4.712	4.656	4.700	405,943	+0.02(+0.33%)
Mar 29, 2011	4.632	4.697	4.616	4.684	221,333	+0.05(+1.00%)
Mar 28, 2011	4.650	4.669	4.598	4.638	290,687	+0.00(+0.00%)
Mar 25, 2011	4.656	4.681	4.632	4.638	276,359	-0.03(-0.60%)
Mar 24, 2011	4.625	4.703	4.601	4.666	354,267	+0.06(+1.21%)
Mar 23, 2011	4.517	4.610	4.483	4.610	641,802	+0.09(+1.98%)
Mar 22, 2011	4.551	4.585	4.511	4.520	240,927	-0.02(-0.48%)
Mar 21, 2011	4.570	4.576	4.533	4.542	273,667	+0.06(+1.24%)
Mar 18, 2011	4.536	4.601	4.471	4.486	615,894	-0.02(-0.48%)
Mar 17, 2011	4.536	4.582	4.484	4.508	136,218	+0.02(+0.48%)
Mar 16, 2011	4.527	4.548	4.452	4.486	323,987	-0.05(-1.09%)
Mar 15, 2011	4.536	4.579	4.511	4.536	197,364	-0.05(-1.14%)
Mar 14, 2011	4.561	4.610	4.557	4.588	158,524	-0.01(-0.20%)
Mar 11, 2011	4.551	4.622	4.514	4.598	225,819	+0.02(+0.54%)
Mar 10, 2011	4.554	4.632	4.505	4.573	420,239	-0.02(-0.47%)
Mar 09, 2011	4.588	4.666	4.539	4.595	307,008	-0.01(-0.20%)
Mar 08, 2011	4.511	4.613	4.489	4.604	371,961	+0.09(+1.98%)
Mar 07, 2011	4.536	4.557	4.443	4.514	576,989	-0.02(-0.34%)
Mar 04, 2011	4.431	4.530	4.394	4.530	412,118	+0.11(+2.52%)
Mar 03, 2011	4.431	4.443	4.341	4.418	1,202,716	+0.02(+0.35%)
Mar 02, 2011	4.378	4.462	4.323	4.403	4,057,860	+0.02(+0.35%)
Mar 01, 2011	4.357	4.406	4.320	4.388	478,375	+0.05(+1.14%)
Feb 28, 2011	4.449	4.499	4.298	4.338	1,924,724	-0.12(-2.77%)
Feb 25, 2011	4.422	4.561	4.422	4.462	791,976	+0.02(+0.49%)
Feb 24, 2011	4.743	4.863	4.418	4.440	432,744	-0.02(-0.55%)
Feb 23, 2011	4.632	4.632	4.462	4.465	225,311	-0.18(-3.79%)
Feb 22, 2011	4.647	4.681	4.625	4.641	101,747	-0.06(-1.38%)
Feb 18, 2011	4.712	4.718	4.666	4.706	154,381	+0.00(+0.00%)
Feb 17, 2011	4.653	4.737	4.635	4.706	233,085	+0.03(+0.66%)
Feb 16, 2011	4.675	4.697	4.669	4.675	296,173	-0.01(-0.26%)
Feb 15, 2011	4.635	4.715	4.613	4.687	309,135	+0.03(+0.60%)
Feb 14, 2011	4.656	4.678	4.625	4.659	92,338	-0.00(-0.07%)
Feb 11, 2011	4.595	4.681	4.595	4.663	163,653	+0.05(+1.07%)
Feb 10, 2011	4.588	4.703	4.582	4.613	406,102	+0.01(+0.13%)
Feb 09, 2011	4.601	4.616	4.502	4.607	347,985	+0.02(+0.40%)
Feb 08, 2011	4.598	4.622	4.545	4.588	239,833	-0.00(-0.07%)
Feb 07, 2011	4.595	4.659	4.548	4.591	319,948	-0.01(-0.27%)
Feb 04, 2011	4.650	4.687	4.554	4.604	190,157	-0.04(-0.93%)
Feb 03, 2011	4.601	4.663	4.567	4.647	343,205	+0.04(+0.80%)
Feb 02, 2011	4.579	4.625	4.539	4.610	149,523	+0.01(+0.20%)
Feb 01, 2011	4.604	4.690	4.551	4.601	875,214	+0.02(+0.34%)
Jan 31, 2011	4.548	4.595	4.354	4.585	912,181	+0.06(+1.23%)
Jan 28, 2011	4.551	4.551	4.425	4.530	321,197	-0.02(-0.34%)
Jan 27, 2011	4.527	4.570	4.499	4.545	132,147	+0.02(+0.34%)
Jan 26, 2011	4.520	4.530	4.477	4.530	220,896	+0.01(+0.21%)
Jan 25, 2011	4.437	4.520	4.431	4.520	201,229	+0.07(+1.53%)
Jan 24, 2011	4.415	4.486	4.394	4.452	304,497	+0.03(+0.63%)
Jan 21, 2011	4.468	4.468	4.391	4.425	154,925	-0.02(-0.49%)
Jan 20, 2011	4.401	4.462	4.384	4.446	141,626	+0.01(+0.28%)
Jan 19, 2011	4.366	4.477	4.350	4.434	255,504	+0.06(+1.27%)
Jan 18, 2011	4.440	4.440	4.341	4.378	472,077	-0.07(-1.53%)
Jan 14, 2011	4.378	4.446	4.341	4.446	256,413	+0.05(+1.12%)
Jan 13, 2011	4.474	4.489	4.397	4.397	152,407	-0.07(-1.59%)
Jan 12, 2011	4.418	4.471	4.378	4.468	689,087	+0.07(+1.62%)
Jan 11, 2011	4.381	4.406	4.338	4.397	187,982	+0.03(+0.78%)
Jan 10, 2011	4.304	4.363	4.292	4.363	426,873	+0.05(+1.07%)
Jan 07, 2011	4.332	4.357	4.292	4.316	221,511	-0.02(-0.36%)
Jan 06, 2011	4.307	4.332	4.279	4.332	148,873	+0.01(+0.21%)
Jan 05, 2011	4.363	4.363	4.304	4.323	1,040,603	-0.04(-0.85%)
Jan 04, 2011	4.357	4.474	4.323	4.360	777,474	+0.01(+0.28%)
Jan 03, 2011	4.286	4.384	4.247	4.347	717,852	+0.08(+1.96%)
Dec 31, 2010	4.326	4.329	4.199	4.264	476,498	-0.07(-1.64%)
Dec 30, 2010	4.329	4.440	4.323	4.335	531,948	-0.00(-0.07%)
Dec 29, 2010	4.338	4.357	4.310	4.338	353,927	-0.01(-0.21%)
Dec 28, 2010	4.341	4.347	4.276	4.347	454,432	+0.02(+0.36%)
Dec 27, 2010	4.295	4.363	4.276	4.332	481,679	+0.02(+0.50%)
Dec 23, 2010	4.304	4.341	4.282	4.310	180,596	+0.01(+0.29%)
Dec 22, 2010	4.279	4.330	4.248	4.298	730,584	+0.03(+0.80%)
Dec 21, 2010	4.131	4.289	4.119	4.264	505,567	+0.14(+3.29%)
Dec 20, 2010	4.150	4.193	4.119	4.128	363,258	-0.02(-0.45%)
Dec 17, 2010	4.106	4.174	4.088	4.147	369,834	+0.05(+1.21%)
Dec 16, 2010	4.048	4.125	4.048	4.097	584,925	+0.03(+0.76%)
Dec 15, 2010	4.082	4.122	4.051	4.066	201,630	-0.02(-0.38%)
Dec 14, 2010	4.051	4.116	4.048	4.082	291,506	+0.03(+0.84%)
Dec 13, 2010	4.026	4.088	4.004	4.048	449,441	+0.02(+0.61%)
Dec 10, 2010	3.909	4.029	3.878	4.023	680,358	+0.12(+3.01%)
Dec 09, 2010	3.924	3.936	3.893	3.906	465,523	+0.00(+0.08%)
Dec 08, 2010	3.881	3.902	3.865	3.902	139,111	+0.02(+0.56%)
Dec 07, 2010	3.881	3.915	3.878	3.881	313,808	+0.01(+0.32%)
Dec 06, 2010	3.906	3.930	3.850	3.868	297,257	-0.06(-1.49%)
Dec 03, 2010	3.893	3.933	3.890	3.927	248,811	+0.02(+0.63%)
Dec 02, 2010	3.859	3.949	3.859	3.902	234,726	+0.05(+1.20%)
Dec 01, 2010	3.751	3.875	3.742	3.856	684,122	+0.13(+3.57%)
Nov 30, 2010	3.665	3.736	3.627	3.723	606,606	+0.05(+1.26%)
Nov 29, 2010	3.770	3.776	3.665	3.677	959,103	-0.07(-1.98%)
Nov 26, 2010	3.819	3.844	3.751	3.751	40,931	-0.08(-2.02%)
Nov 24, 2010	3.819	3.828	3.828	3.828	560,088	+0.03(+0.90%)
Nov 23, 2010	3.763	3.816	3.763	3.794	433,081	-0.01(-0.16%)
Nov 22, 2010	3.773	3.816	3.773	3.800	295,904	+0.00(+0.00%)
Nov 19, 2010	3.782	3.825	3.773	3.800	302,756	+0.02(+0.49%)
Nov 18, 2010	3.800	3.822	3.751	3.782	354,794	+0.01(+0.25%)
Nov 17, 2010	3.720	3.816	3.705	3.773	996,257	+0.06(+1.67%)
Nov 16, 2010	3.720	3.757	3.695	3.711	381,592	-0.03(-0.83%)
Nov 15, 2010	3.739	3.785	3.739	3.742	456,739	+0.01(+0.33%)
Nov 12, 2010	3.732	3.743	3.668	3.729	286,036	+0.00(+0.08%)
Nov 11, 2010	3.695	3.729	3.677	3.726	1,116,430	+0.00(+0.00%)
Nov 10, 2010	3.732	3.757	3.708	3.726	4,391,605	+0.00(+0.00%)
Nov 09, 2010	3.754	3.764	3.711	3.726	1,693,662	-0.01(-0.33%)
Nov 08, 2010	3.800	3.819	3.736	3.739	1,803,546	-0.07(-1.79%)
Nov 05, 2010	3.862	3.893	3.754	3.807	773,292	-0.04(-1.04%)
Nov 04, 2010	4.017	4.069	3.807	3.847	2,069,144	-0.08(-1.97%)
Nov 03, 2010	3.943	3.961	3.868	3.924	620,710	-0.01(-0.31%)
Nov 02, 2010	3.943	3.986	3.912	3.936	325,162	+0.02(+0.47%)
Nov 01, 2010	3.992	3.992	3.896	3.918	330,702	-0.06(-1.55%)
Oct 29, 2010	3.970	3.995	3.961	3.980	232,201	-0.01(-0.31%)
Oct 28, 2010	3.992	4.020	3.964	3.992	95,410	+0.01(+0.16%)
Oct 27, 2010	4.001	4.001	3.964	3.986	161,653	-0.02(-0.39%)
Oct 25, 2010	4.060	4.075	3.989	4.001	229,910	-0.04(-1.07%)
Oct 22, 2010	4.038	4.069	4.001	4.045	563,153	+0.02(+0.61%)
Oct 21, 2010	4.063	4.063	3.980	4.020	465,762	-0.03(-0.69%)
Oct 20, 2010	4.029	4.051	4.011	4.048	175,376	+0.03(+0.69%)
Oct 19, 2010	3.986	4.057	3.984	4.020	233,111	-0.01(-0.23%)
Oct 18, 2010	3.995	4.051	3.995	4.029	214,974	+0.03(+0.85%)
Oct 15, 2010	4.026	4.057	3.977	3.995	233,625	-0.02(-0.54%)
Oct 14, 2010	4.091	4.094	4.001	4.017	424,553	-0.06(-1.51%)
Oct 13, 2010	4.137	4.137	4.060	4.079	112,980	-0.04(-0.98%)
Oct 12, 2010	4.103	4.143	4.082	4.119	63,068	+0.02(+0.53%)
Oct 11, 2010	4.094	4.125	4.082	4.097	345,561	+0.01(+0.30%)
Oct 08, 2010	4.085	4.116	4.054	4.085	119,537	+0.04(+0.92%)
Oct 07, 2010	4.094	4.106	4.048	4.048	987	-0.04(-0.91%)
Oct 06, 2010	4.060	4.100	4.032	4.085	182,176	+0.04(+0.92%)
Oct 05, 2010	3.964	4.072	3.912	4.048	647	+0.11(+2.91%)
Oct 04, 2010	3.906	3.989	3.906	3.933	567,856	+0.04(+1.03%)
Oct 01, 2010	3.893	3.974	3.853	3.893	426,637	+0.00(+0.00%)
Sep 30, 2010	3.967	3.967	3.875	3.893	192,820	-0.05(-1.18%)
Sep 29, 2010	3.933	3.964	3.906	3.940	102,918	+0.00(+0.00%)
Sep 28, 2010	3.909	3.952	3.899	3.940	363,659	+0.03(+0.79%)
Sep 27, 2010	3.940	3.989	3.893	3.909	595,916	-0.03(-0.78%)
Sep 24, 2010	3.964	3.964	3.912	3.940	380,502	+0.02(+0.63%)
Sep 23, 2010	3.989	4.023	3.896	3.915	244,827	-0.11(-2.69%)
Sep 22, 2010	4.119	4.119	4.020	4.023	114,893	-0.10(-2.33%)
Sep 21, 2010	4.066	4.125	3.998	4.119	527	+0.06(+1.52%)
Sep 20, 2010	4.038	4.079	4.004	4.057	130,376	+0.04(+0.92%)
Sep 17, 2010	4.020	4.088	4.004	4.020	313,802	-0.02(-0.61%)
Sep 15, 2010	3.949	4.242	3.924	4.045	985,302	+0.11(+2.67%)
Sep 14, 2010	3.940	3.967	3.933	3.940	162,165	+0.01(+0.16%)
Sep 13, 2010	3.930	3.940	3.902	3.933	132,325	+0.02(+0.55%)
Sep 10, 2010	3.918	3.940	3.847	3.912	335,152	+0.00(+0.08%)
Sep 09, 2010	3.850	4.001	3.816	3.909	1,025	+0.11(+3.01%)
Sep 08, 2010	3.943	3.943	3.783	3.794	611	-0.17(-4.36%)
Sep 07, 2010	4.041	4.045	3.936	3.967	558,985	-0.06(-1.61%)
Sep 03, 2010	3.967	4.032	3.912	4.032	250,688	+0.11(+2.68%)
Sep 02, 2010	3.859	3.967	3.853	3.927	601	+0.05(+1.36%)
Sep 01, 2010	3.766	3.875	3.699	3.875	320,355	+0.13(+3.55%)
Aug 31, 2010	3.692	3.748	3.669	3.742	1,097	+0.05(+1.34%)
Aug 30, 2010	3.686	3.705	3.631	3.692	1,330,485	-0.01(-0.25%)
Aug 27, 2010	3.702	3.723	3.646	3.702	1,193,039	+0.04(+1.10%)
Aug 26, 2010	3.634	3.668	3.600	3.661	530	+0.05(+1.28%)
Aug 25, 2010	3.482	3.627	3.456	3.615	321,838	+0.12(+3.54%)
Aug 24, 2010	3.454	3.550	3.433	3.491	1,048	-0.01(-0.26%)
Aug 23, 2010	3.501	3.528	3.479	3.501	598,204	+0.02(+0.44%)
Aug 20, 2010	3.525	3.525	3.454	3.485	386,563	-0.06(-1.66%)
Aug 19, 2010	3.671	3.671	3.498	3.544	451,289	-0.15(-4.02%)
Aug 18, 2010	3.680	3.739	3.627	3.692	658,787	+0.01(+0.25%)
Aug 17, 2010	3.507	3.726	3.498	3.683	370,647	+0.21(+5.96%)
Aug 16, 2010	3.473	3.674	3.439	3.476	391,017	+0.02(+0.54%)
Aug 13, 2010	3.458	3.541	3.448	3.458	672,577	-0.07(-2.01%)
Aug 12, 2010	3.476	3.563	3.408	3.529	597,589	+0.04(+1.06%)
Aug 11, 2010	3.569	3.569	3.479	3.491	1,534,872	-0.15(-3.99%)
Aug 10, 2010	3.723	3.729	3.581	3.637	1,472	-0.11(-2.97%)
Aug 09, 2010	3.739	3.762	3.720	3.748	1,588,468	+0.01(+0.25%)
Aug 06, 2010	3.739	3.859	3.708	3.739	4,160,216	-0.08(-2.18%)
Aug 05, 2010	3.909	3.952	3.810	3.822	1,490,038	-0.12(-3.13%)
Aug 04, 2010	3.600	4.041	3.600	3.946	2,456	+0.07(+1.83%)
Aug 03, 2010	3.893	3.929	3.788	3.875	1,420	-0.05(-1.34%)
Aug 02, 2010	3.936	4.004	3.902	3.927	448,875	+0.02(+0.39%)
Jul 30, 2010	3.912	3.952	3.859	3.912	155,397	-0.02(-0.39%)
Jul 29, 2010	3.918	3.964	3.804	3.927	365	+0.04(+1.03%)
Jul 28, 2010	3.881	3.930	3.862	3.887	164,828	+0.00(+0.00%)
Jul 27, 2010	4.020	4.020	3.875	3.887	1,466	-0.11(-2.78%)
Jul 26, 2010	3.952	4.041	3.952	3.998	245,908	+0.03(+0.78%)
Jul 23, 2010	3.850	4.038	3.850	3.967	574,251	+0.09(+2.31%)
Jul 22, 2010	3.847	3.899	3.802	3.878	318,812	+0.07(+1.87%)
Jul 21, 2010	3.893	3.961	3.800	3.807	284,081	-0.06(-1.68%)
Jul 20, 2010	3.828	3.896	3.813	3.872	359	-0.01(-0.16%)
Jul 19, 2010	3.909	3.942	3.850	3.878	187,972	-0.03(-0.79%)
Jul 16, 2010	3.909	3.998	3.906	3.909	435,081	-0.11(-2.62%)
Jul 15, 2010	4.004	4.020	3.970	4.014	1,005,086	+0.02(+0.39%)
Jul 14, 2010	3.946	4.060	3.946	3.998	377,780	+0.03(+0.70%)
Jul 13, 2010	3.930	4.003	3.924	3.970	1,336	+0.08(+2.07%)
Jul 12, 2010	3.955	3.989	3.847	3.890	178,505	-0.10(-2.40%)
Jul 09, 2010	3.986	3.986	3.862	3.986	432,802	+0.10(+2.46%)
Jul 08, 2010	3.983	4.008	3.865	3.890	256,073	-0.07(-1.72%)
Jul 07, 2010	3.816	3.974	3.788	3.958	237,467	+0.14(+3.56%)
Jul 06, 2010	3.875	3.906	3.791	3.822	1,666	+0.01(+0.16%)
Jul 02, 2010	3.816	3.856	3.739	3.816	312,018	+0.06(+1.56%)