Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.26	25.36	25.19	25.24	16,828,510	-0.02(-0.08%)
May 23, 2011	25.11	25.33	25.07	25.26	18,406,624	-0.11(-0.43%)
May 20, 2011	25.59	25.66	25.26	25.37	16,548,393	-0.22(-0.86%)
May 19, 2011	25.74	25.78	25.43	25.59	16,606,879	-0.14(-0.53%)
May 18, 2011	25.50	25.76	25.41	25.73	18,963,710	+0.21(+0.83%)
May 17, 2011	25.46	25.56	25.12	25.52	29,791,218	-0.02(-0.08%)
May 16, 2011	25.37	25.72	25.33	25.54	27,381,450	+0.15(+0.59%)
May 13, 2011	25.35	25.54	25.23	25.39	16,828,108	-0.08(-0.32%)
May 12, 2011	25.13	25.52	25.04	25.47	23,249,426	+0.39(+1.56%)
May 11, 2011	25.17	25.30	24.97	25.08	17,373,450	-0.10(-0.38%)
May 10, 2011	25.02	25.19	24.99	25.17	14,030,393	+0.20(+0.79%)
May 09, 2011	24.72	25.04	24.72	24.98	15,678,325	+0.06(+0.25%)
May 06, 2011	25.01	25.16	24.85	24.91	18,676,770	+0.10(+0.39%)
May 05, 2011	24.96	25.09	24.76	24.82	24,089,250	-0.21(-0.85%)
May 04, 2011	24.89	25.16	24.83	25.03	25,431,570	+0.10(+0.41%)
May 03, 2011	24.81	25.09	24.70	24.93	25,883,940	+0.07(+0.28%)
May 02, 2011	24.83	24.87	24.77	24.86	26,870,984	+0.25(+1.00%)
Apr 29, 2011	24.63	24.82	24.39	24.61	27,656,432	+0.12(+0.50%)
Apr 28, 2011	24.40	24.51	24.28	24.49	19,650,646	+0.10(+0.39%)
Apr 27, 2011	24.10	24.47	24.00	24.39	29,781,714	+0.39(+1.63%)
Apr 26, 2011	23.58	24.07	23.55	24.00	31,466,646	+0.50(+2.13%)
Apr 25, 2011	23.28	23.55	23.24	23.50	14,129,514	+0.20(+0.85%)
Apr 21, 2011	23.46	23.48	23.25	23.31	23,129,010	+0.00(+0.00%)
Apr 20, 2011	23.33	23.44	23.24	23.31	20,831,470	+0.20(+0.86%)
Apr 19, 2011	23.24	23.35	22.95	23.11	22,197,838	-0.12(-0.53%)
Apr 18, 2011	23.41	23.48	23.18	23.23	25,992,116	-0.40(-1.68%)
Apr 15, 2011	23.89	23.94	23.59	23.63	53,911,292	+0.44(+1.92%)
Apr 14, 2011	22.83	23.31	22.78	23.18	21,942,868	+0.27(+1.17%)
Apr 13, 2011	23.02	23.04	22.85	22.92	11,410,761	-0.06(-0.27%)
Apr 12, 2011	22.88	23.12	22.86	22.98	21,309,126	-0.02(-0.09%)
Apr 11, 2011	23.06	23.18	22.94	23.00	16,335,284	-0.05(-0.24%)
Apr 08, 2011	22.94	23.07	22.87	23.05	26,862,202	+0.23(+1.02%)
Apr 07, 2011	22.89	22.89	22.64	22.82	18,381,146	-0.01(-0.06%)
Apr 06, 2011	22.79	22.90	22.70	22.83	19,054,276	+0.13(+0.57%)
Apr 05, 2011	22.69	22.75	22.60	22.70	13,518,093	-0.08(-0.33%)
Apr 04, 2011	22.83	22.85	22.74	22.78	16,829,830	+0.14(+0.61%)
Apr 01, 2011	22.63	22.76	22.59	22.64	16,739,706	+0.04(+0.18%)
Mar 31, 2011	22.64	22.85	22.59	22.60	18,437,082	-0.20(-0.87%)
Mar 30, 2011	22.61	22.92	22.60	22.80	25,199,994	+0.36(+1.59%)
Mar 29, 2011	22.24	22.46	22.20	22.44	14,504,969	+0.23(+1.02%)
Mar 28, 2011	22.28	22.35	22.18	22.22	13,236,948	-0.08(-0.37%)
Mar 25, 2011	22.40	22.52	22.28	22.30	15,436,911	-0.10(-0.46%)
Mar 24, 2011	22.48	22.52	22.28	22.40	16,755,072	+0.06(+0.28%)
Mar 23, 2011	22.25	22.37	22.19	22.34	17,987,772	+0.07(+0.31%)
Mar 22, 2011	22.26	22.43	22.22	22.27	24,088,314	+0.10(+0.43%)
Mar 21, 2011	22.27	22.31	22.11	22.18	22,296,004	+0.33(+1.50%)
Mar 18, 2011	21.76	21.90	21.68	21.85	28,479,790	+0.32(+1.49%)
Mar 17, 2011	21.40	21.65	21.33	21.53	20,037,426	+0.25(+1.16%)
Mar 16, 2011	21.77	21.81	21.27	21.28	33,837,548	-0.53(-2.45%)
Mar 15, 2011	21.77	22.17	21.74	21.81	23,648,926	-0.36(-1.61%)
Mar 14, 2011	22.25	22.32	22.08	22.17	20,155,184	-0.24(-1.07%)
Mar 11, 2011	22.22	22.53	22.22	22.41	17,982,710	-0.12(-0.52%)
Mar 10, 2011	22.74	22.77	22.48	22.52	22,400,752	-0.27(-1.17%)
Mar 09, 2011	22.53	22.92	22.53	22.79	19,898,640	+0.22(+0.97%)
Mar 08, 2011	22.58	22.66	22.47	22.57	16,875,084	+0.10(+0.43%)
Mar 07, 2011	22.59	22.63	22.40	22.48	56,336,776	-0.16(-0.70%)
Mar 04, 2011	22.70	22.84	22.48	22.63	56,680,172	+0.06(+0.27%)
Mar 03, 2011	22.37	22.76	22.33	22.57	55,447,756	+0.36(+1.60%)
Mar 02, 2011	22.22	22.38	22.11	22.22	18,147,740	-0.01(-0.03%)
Mar 01, 2011	22.32	22.58	22.21	22.22	32,354,652	-0.08(-0.34%)
Feb 28, 2011	22.05	22.33	22.04	22.30	24,339,634	+0.26(+1.18%)
Feb 25, 2011	21.95	22.09	21.91	22.04	13,106,988	+0.11(+0.50%)
Feb 24, 2011	21.96	22.02	21.81	21.93	20,374,314	-0.04(-0.19%)
Feb 23, 2011	22.26	22.33	21.94	21.97	24,503,760	-0.17(-0.77%)
Feb 22, 2011	22.42	22.46	22.09	22.14	25,937,094	-0.35(-1.55%)
Feb 18, 2011	22.63	22.74	22.46	22.49	24,876,460	-0.17(-0.76%)
Feb 17, 2011	22.57	22.70	22.39	22.66	15,993,525	+0.10(+0.42%)
Feb 16, 2011	22.42	22.72	22.37	22.57	20,578,476	+0.12(+0.52%)
Feb 15, 2011	22.46	22.47	22.35	22.45	24,758,306	-0.02(-0.09%)
Feb 14, 2011	22.57	22.61	22.42	22.47	18,142,772	-0.17(-0.76%)
Feb 11, 2011	22.57	22.68	22.50	22.64	15,608,612	+0.08(+0.36%)
Feb 10, 2011	22.68	22.69	22.52	22.56	15,827,361	-0.10(-0.42%)
Feb 09, 2011	22.75	22.79	22.54	22.66	20,670,874	-0.12(-0.54%)
Feb 08, 2011	22.70	22.80	22.63	22.78	17,343,728	+0.18(+0.82%)
Feb 07, 2011	22.55	22.61	22.42	22.59	21,160,436	+0.08(+0.33%)
Feb 04, 2011	22.52	22.68	22.44	22.52	36,913,468	-0.08(-0.36%)
Feb 03, 2011	22.59	22.65	22.26	22.60	58,777,360	-0.55(-2.40%)
Feb 02, 2011	23.21	23.30	23.00	23.15	20,153,928	-0.12(-0.53%)
Feb 01, 2011	22.83	23.31	22.52	23.28	31,265,496	+0.57(+2.50%)
Jan 31, 2011	22.79	22.80	22.64	22.71	20,677,512	+0.07(+0.30%)
Jan 28, 2011	22.93	22.96	22.59	22.64	23,577,554	-0.12(-0.54%)
Jan 27, 2011	22.83	22.89	22.76	22.76	22,603,548	+0.03(+0.15%)
Jan 26, 2011	22.87	23.09	22.72	22.73	38,223,852	-0.11(-0.48%)
Jan 25, 2011	23.12	23.18	22.79	22.84	47,611,704	-0.30(-1.30%)
Jan 24, 2011	23.27	23.27	23.12	23.14	28,684,046	-0.07(-0.30%)
Jan 21, 2011	23.40	23.43	23.20	23.21	30,357,650	-0.10(-0.44%)
Jan 20, 2011	23.14	23.37	23.09	23.31	31,571,476	+0.10(+0.41%)
Jan 19, 2011	23.36	23.38	23.07	23.22	43,456,688	+0.03(+0.12%)
Jan 18, 2011	23.33	23.48	22.92	23.19	86,138,984	-0.25(-1.05%)
Jan 14, 2011	23.71	23.79	23.36	23.44	60,982,252	-0.31(-1.33%)
Jan 13, 2011	24.37	24.49	23.63	23.75	108,516,080	-1.68(-6.62%)
Jan 12, 2011	25.47	25.50	25.28	25.43	18,825,508	+0.14(+0.54%)
Jan 11, 2011	25.50	25.55	25.13	25.30	14,954,659	-0.17(-0.67%)
Jan 10, 2011	25.51	25.75	25.44	25.47	15,666,769	-0.10(-0.40%)
Jan 07, 2011	25.45	25.57	25.23	25.57	18,627,854	+0.38(+1.53%)
Jan 06, 2011	25.03	25.43	25.03	25.19	17,526,354	+0.16(+0.62%)
Jan 05, 2011	24.67	25.04	24.65	25.03	21,207,970	+0.14(+0.58%)
Jan 04, 2011	24.81	24.92	24.54	24.89	20,340,412	-0.18(-0.71%)
Jan 03, 2011	24.85	25.18	24.64	25.07	28,568,544	+0.39(+1.58%)
Dec 31, 2010	24.62	24.82	24.60	24.67	8,023,055	+0.02(+0.08%)
Dec 30, 2010	24.72	24.78	24.63	24.65	7,469,067	-0.14(-0.55%)
Dec 29, 2010	24.82	24.89	24.76	24.79	7,315,594	+0.01(+0.03%)
Dec 28, 2010	24.90	24.95	24.72	24.78	7,919,103	-0.02(-0.08%)
Dec 27, 2010	24.74	24.89	24.68	24.80	6,338,637	-0.04(-0.17%)
Dec 23, 2010	24.82	25.04	24.80	24.85	10,583,094	+0.05(+0.19%)
Dec 22, 2010	24.80	24.91	24.72	24.80	12,603,661	+0.03(+0.11%)
Dec 21, 2010	25.11	25.12	24.76	24.77	14,546,921	-0.22(-0.88%)
Dec 20, 2010	25.10	25.11	24.90	24.99	15,640,329	+0.01(+0.05%)
Dec 17, 2010	25.09	25.20	24.73	24.98	27,364,504	-0.25(-0.98%)
Dec 16, 2010	25.05	25.25	24.92	25.22	14,605,294	+0.12(+0.49%)
Dec 15, 2010	24.92	25.33	24.92	25.10	22,249,282	+0.08(+0.30%)
Dec 14, 2010	24.78	25.17	24.72	25.02	24,059,890	+0.31(+1.25%)
Dec 13, 2010	24.54	24.80	24.44	24.72	27,481,412	+0.08(+0.31%)
Dec 10, 2010	24.44	24.65	24.30	24.64	17,544,644	+0.22(+0.90%)
Dec 09, 2010	24.30	24.42	24.14	24.42	12,879,208	+0.18(+0.76%)
Dec 08, 2010	24.20	24.33	24.10	24.24	12,487,430	+0.02(+0.09%)
Dec 07, 2010	24.28	24.39	24.13	24.22	26,606,416	+0.08(+0.31%)
Dec 06, 2010	24.17	24.20	24.00	24.14	15,576,118	-0.03(-0.11%)
Dec 03, 2010	24.16	24.18	23.98	24.17	15,833,339	+0.05(+0.23%)
Dec 02, 2010	24.07	24.21	23.97	24.11	55,055,832	+0.31(+1.30%)
Dec 01, 2010	23.79	24.04	23.74	23.80	48,348,304	+0.20(+0.86%)
Nov 30, 2010	23.59	23.75	23.50	23.60	56,504,000	-0.15(-0.63%)
Nov 29, 2010	23.68	23.78	23.48	23.75	19,466,054	-0.07(-0.29%)
Nov 26, 2010	23.63	23.89	23.62	23.82	10,391,608	-0.25(-1.02%)
Nov 24, 2010	23.84	24.07	24.07	24.07	15,679,404	+0.23(+0.98%)
Nov 23, 2010	24.20	24.22	23.76	23.83	26,782,938	-0.53(-2.19%)
Nov 22, 2010	24.30	24.40	24.09	24.37	21,117,328	+0.18(+0.74%)
Nov 19, 2010	24.17	24.21	23.91	24.19	22,824,476	+0.03(+0.11%)
Nov 18, 2010	23.60	24.20	23.86	24.16	22,880,824	+0.56(+2.38%)
Nov 17, 2010	23.83	24.41	23.59	23.60	29,254,544	+0.25(+1.08%)
Nov 16, 2010	23.49	23.58	23.24	23.35	32,200,268	-0.40(-1.70%)
Nov 15, 2010	23.76	23.94	23.63	23.75	19,151,910	-0.01(-0.06%)
Nov 12, 2010	23.99	24.00	23.55	23.76	34,698,500	-0.34(-1.42%)
Nov 11, 2010	23.89	24.24	23.86	24.11	20,616,960	+0.16(+0.66%)
Nov 10, 2010	24.00	24.09	23.81	23.95	27,859,202	-0.05(-0.20%)
Nov 09, 2010	24.34	24.47	23.95	24.00	31,106,950	-0.49(-2.01%)
Nov 08, 2010	24.41	24.52	24.35	24.49	19,991,492	+0.05(+0.20%)
Nov 05, 2010	25.11	25.15	24.25	24.44	32,867,908	-0.65(-2.59%)
Nov 04, 2010	25.24	25.30	24.95	25.09	17,324,216	+0.10(+0.38%)
Nov 03, 2010	25.15	25.17	24.68	25.00	13,896,494	-0.07(-0.27%)
Nov 02, 2010	25.04	25.24	25.00	25.07	14,542,751	+0.25(+0.99%)
Nov 01, 2010	24.95	25.15	24.63	24.82	14,120,026	-0.04(-0.17%)
Oct 29, 2010	25.15	25.15	24.66	24.86	22,245,784	-0.43(-1.71%)
Oct 28, 2010	25.11	25.37	25.10	25.29	14,416,344	+0.33(+1.32%)
Oct 27, 2010	25.25	25.25	24.74	24.96	17,697,458	-0.66(-2.57%)
Oct 25, 2010	25.54	25.80	25.53	25.62	15,536,046	+0.22(+0.86%)
Oct 22, 2010	25.38	25.43	25.30	25.40	9,246,407	+0.03(+0.14%)
Oct 21, 2010	25.40	25.43	25.04	25.37	15,156,182	+0.04(+0.16%)
Oct 20, 2010	25.07	25.50	25.04	25.33	14,122,259	+0.32(+1.29%)
Oct 19, 2010	25.33	25.37	24.86	25.00	15,149,440	-0.49(-1.91%)
Oct 18, 2010	25.27	25.50	25.27	25.49	15,501,430	+0.19(+0.76%)
Oct 15, 2010	25.52	25.63	25.17	25.30	21,953,418	-0.14(-0.54%)
Oct 14, 2010	25.52	25.59	25.22	25.43	13,966,325	-0.01(-0.03%)
Oct 13, 2010	25.24	25.60	25.18	25.44	14,258,539	+0.36(+1.42%)
Oct 12, 2010	25.11	25.21	24.87	25.09	16,129,218	-0.15(-0.60%)
Oct 11, 2010	25.24	25.33	25.11	25.24	8,151,536	-0.03(-0.14%)
Oct 08, 2010	25.27	25.33	25.07	25.27	12,679,133	+0.14(+0.55%)
Oct 07, 2010	25.57	25.60	25.08	25.13	8,077	-0.21(-0.81%)
Oct 06, 2010	25.36	25.48	25.21	25.34	11,024,831	-0.01(-0.03%)
Oct 05, 2010	25.24	25.43	25.13	25.35	63,949	+0.34(+1.37%)
Oct 04, 2010	24.98	25.16	24.85	25.00	13,493,069	-0.05(-0.22%)
Oct 01, 2010	25.06	25.22	24.89	25.06	17,156,518	-0.15(-0.58%)
Sep 30, 2010	25.20	25.73	25.09	25.20	206,063	-0.21(-0.83%)
Sep 29, 2010	25.40	25.51	25.24	25.41	13,812,085	-0.09(-0.35%)
Sep 28, 2010	25.53	25.66	25.35	25.50	3,869	+0.08(+0.32%)
Sep 27, 2010	25.61	25.66	25.42	25.42	16,156,848	-0.14(-0.56%)
Sep 24, 2010	25.21	25.60	25.15	25.56	17,010,418	+0.47(+1.86%)
Sep 23, 2010	25.10	25.32	25.00	25.10	15,463,835	-0.21(-0.81%)
Sep 22, 2010	25.13	25.37	25.08	25.30	18,101,308	+0.16(+0.65%)
Sep 21, 2010	25.02	25.29	24.90	25.14	17,896,612	+0.12(+0.49%)
Sep 20, 2010	24.89	25.09	24.80	25.02	15,401,767	+0.14(+0.58%)
Sep 17, 2010	24.87	25.22	24.76	24.87	23,956,508	-0.12(-0.49%)
Sep 15, 2010	25.00	25.24	24.81	25.00	16,784,112	-0.01(-0.03%)
Sep 14, 2010	24.72	25.13	24.69	25.00	5,550	+0.21(+0.83%)
Sep 13, 2010	25.07	25.07	24.65	24.80	15,962,307	-0.29(-1.17%)
Sep 10, 2010	24.74	25.13	24.73	25.09	16,393,385	+0.39(+1.58%)
Sep 09, 2010	24.64	24.80	24.50	24.70	16,891,026	+0.18(+0.75%)
Sep 08, 2010	24.20	24.65	24.20	24.52	16,294	+0.24(+0.99%)
Sep 07, 2010	24.49	24.49	24.24	24.28	25,014	-0.09(-0.37%)
Sep 03, 2010	24.46	24.54	24.15	24.37	16,804,684	+0.16(+0.68%)
Sep 02, 2010	24.44	24.49	23.63	24.20	3,841	-0.18(-0.76%)
Sep 01, 2010	24.22	24.48	24.15	24.39	19,041,788	+0.33(+1.38%)
Aug 31, 2010	24.07	24.21	23.63	24.06	95,828	+0.20(+0.82%)
Aug 30, 2010	23.91	24.11	23.83	23.86	10,580,967	+0.00(+0.00%)
Aug 27, 2010	23.96	24.04	23.50	23.86	13,947,017	+0.33(+1.40%)
Aug 26, 2010	23.63	23.76	23.47	23.53	30,057	-0.12(-0.49%)
Aug 25, 2010	23.57	23.77	23.29	23.65	5,494	+0.07(+0.29%)
Aug 24, 2010	23.80	23.83	23.39	23.58	76,223	-0.36(-1.52%)
Aug 23, 2010	23.76	24.11	23.66	23.94	14,571,764	+0.36(+1.54%)
Aug 20, 2010	23.65	23.75	23.45	23.58	17,815,752	-0.18(-0.78%)
Aug 19, 2010	24.17	24.20	23.62	23.76	49,258	-0.45(-1.87%)
Aug 18, 2010	24.30	24.37	23.98	24.22	4,444	-0.12(-0.48%)
Aug 17, 2010	24.09	24.39	23.92	24.33	56,577	+0.39(+1.63%)
Aug 16, 2010	23.81	23.96	23.68	23.94	10,058,436	-0.02(-0.09%)
Aug 13, 2010	23.96	24.07	23.72	23.96	12,788,488	-0.03(-0.11%)
Aug 12, 2010	23.72	24.13	23.69	23.99	13,385,089	+0.10(+0.43%)
Aug 11, 2010	24.17	24.30	23.84	23.89	18,172,964	-0.21(-0.85%)
Aug 10, 2010	24.09	24.64	23.84	24.09	292	-0.12(-0.48%)
Aug 09, 2010	24.00	24.26	24.00	24.21	15,047,071	+0.26(+1.09%)
Aug 06, 2010	23.95	23.96	23.62	23.95	17,028,810	-0.06(-0.26%)
Aug 05, 2010	23.96	24.07	23.76	24.01	146	-0.08(-0.34%)
Aug 04, 2010	23.81	24.13	23.65	24.09	11,506	+0.25(+1.06%)
Aug 03, 2010	24.03	24.13	23.61	23.84	8,312	-0.17(-0.71%)
Aug 02, 2010	23.87	24.05	23.65	24.01	17,643,082	+0.42(+1.77%)
Jul 30, 2010	23.52	23.71	23.15	23.59	31,742,466	-0.41(-1.71%)
Jul 29, 2010	23.96	24.17	23.69	24.00	18,917	+0.22(+0.92%)
Jul 28, 2010	23.78	24.24	23.70	23.78	5,318	-0.30(-1.25%)
Jul 27, 2010	24.09	24.37	23.96	24.09	5,582	-0.06(-0.26%)
Jul 26, 2010	23.96	24.17	23.83	24.15	14,083,283	+0.27(+1.15%)
Jul 23, 2010	24.08	24.08	23.56	23.87	22,906,946	-0.21(-0.88%)
Jul 22, 2010	24.21	24.32	23.96	24.09	34,988	-0.01(-0.03%)
Jul 21, 2010	24.29	24.44	23.95	24.09	18,715,032	-0.32(-1.32%)
Jul 20, 2010	24.41	24.41	24.10	24.41	20,465,512	-0.10(-0.39%)
Jul 19, 2010	24.61	24.72	24.44	24.51	14,778,818	-0.08(-0.31%)
Jul 16, 2010	24.59	25.20	24.57	24.59	24,215,312	-0.27(-1.07%)
Jul 15, 2010	24.82	25.03	24.58	24.85	16,057,366	+0.07(+0.28%)
Jul 14, 2010	24.79	24.90	24.53	24.78	8,667	-0.17(-0.69%)
Jul 13, 2010	24.96	25.13	24.67	24.96	41,263	+0.25(+1.00%)
Jul 12, 2010	24.78	24.81	24.54	24.71	18,428,980	-0.14(-0.58%)
Jul 09, 2010	24.85	24.92	24.46	24.85	17,517,478	+0.30(+1.23%)
Jul 08, 2010	24.56	24.56	24.19	24.55	22,737,374	+0.29(+1.21%)
Jul 07, 2010	23.81	24.28	23.57	24.26	24,668,370	+0.53(+2.25%)
Jul 06, 2010	23.47	23.75	23.31	23.72	15,768	+0.29(+1.26%)
Jul 02, 2010	23.43	23.62	23.04	23.43	24,820,636	-0.15(-0.64%)
Jul 01, 2010	23.85	23.89	23.04	23.58	37,372,708	-0.36(-1.52%)
Jun 30, 2010	23.94	24.20	23.79	23.94	34,937	-0.33(-1.35%)
Jun 29, 2010	24.27	24.51	23.96	24.27	27,660	-0.33(-1.34%)
Jun 25, 2010	24.60	24.75	24.15	24.60	49,474,956	+0.22(+0.90%)
Jun 24, 2010	24.38	24.44	24.08	24.38	38,356	+0.13(+0.54%)
Jun 23, 2010	24.10	24.41	23.91	24.25	18,988,610	+0.20(+0.83%)
Jun 22, 2010	24.09	24.46	24.01	24.05	6,655	+0.01(+0.03%)
Jun 21, 2010	24.67	24.75	23.90	24.04	22,753,674	-0.38(-1.54%)
Jun 18, 2010	24.42	24.65	24.29	24.42	28,689,120	-0.13(-0.53%)
Jun 17, 2010	24.74	24.82	24.17	24.55	9,163	-0.10(-0.42%)
Jun 16, 2010	24.65	24.77	24.44	24.65	25,319,998	-0.01(-0.03%)
Jun 15, 2010	24.66	24.68	23.98	24.66	5,304	+0.68(+2.86%)
Jun 14, 2010	24.00	24.13	23.93	23.98	19,946,414	+0.11(+0.46%)
Jun 11, 2010	23.52	24.03	23.44	23.87	26,476,978	+0.14(+0.61%)
Jun 10, 2010	23.72	23.81	23.27	23.72	49,085	+0.64(+2.79%)
Jun 09, 2010	23.18	23.36	22.93	23.08	18,764,386	-0.07(-0.30%)
Jun 08, 2010	22.87	23.19	22.66	23.15	438	+0.34(+1.50%)
Jun 07, 2010	22.72	22.95	22.66	22.81	20,623,296	+0.10(+0.42%)
Jun 04, 2010	22.71	23.22	22.59	22.71	26,589,508	-0.77(-3.27%)
Jun 03, 2010	23.57	23.66	23.27	23.48	19,148,646	-0.05(-0.20%)
Jun 02, 2010	23.52	23.54	22.95	23.52	23,653,346	+0.57(+2.48%)