Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.37	25.48	25.30	25.36	16,751,387	-0.02(-0.08%)
May 23, 2011	25.22	25.44	25.19	25.38	18,322,268	-0.11(-0.43%)
May 20, 2011	25.71	25.78	25.37	25.49	16,472,554	-0.22(-0.86%)
May 19, 2011	25.86	25.90	25.55	25.71	16,530,771	-0.14(-0.53%)
May 18, 2011	25.62	25.88	25.52	25.85	18,876,802	+0.21(+0.83%)
May 17, 2011	25.58	25.68	25.24	25.63	29,654,688	-0.02(-0.08%)
May 16, 2011	25.49	25.83	25.45	25.66	27,255,964	+0.15(+0.59%)
May 13, 2011	25.47	25.66	25.35	25.50	16,750,986	-0.08(-0.32%)
May 12, 2011	25.24	25.63	25.16	25.59	23,142,876	+0.39(+1.56%)
May 11, 2011	25.29	25.41	25.08	25.19	17,293,830	-0.10(-0.38%)
May 10, 2011	25.14	25.30	25.10	25.29	13,966,093	+0.20(+0.79%)
May 09, 2011	24.84	25.16	24.83	25.09	15,606,472	+0.06(+0.25%)
May 06, 2011	25.13	25.28	24.96	25.03	18,591,176	+0.10(+0.39%)
May 05, 2011	25.07	25.20	24.88	24.93	23,978,852	-0.21(-0.85%)
May 04, 2011	25.01	25.28	24.95	25.15	25,315,020	+0.10(+0.41%)
May 03, 2011	24.93	25.20	24.81	25.04	25,765,316	+0.07(+0.28%)
May 02, 2011	24.95	24.99	24.88	24.97	26,747,836	+0.25(+1.00%)
Apr 29, 2011	24.75	24.93	24.51	24.73	27,529,686	+0.12(+0.50%)
Apr 28, 2011	24.51	24.62	24.39	24.60	19,560,588	+0.10(+0.39%)
Apr 27, 2011	24.21	24.58	24.11	24.51	29,645,226	+0.39(+1.63%)
Apr 26, 2011	23.69	24.18	23.65	24.11	31,322,436	+0.50(+2.13%)
Apr 25, 2011	23.39	23.66	23.35	23.61	14,064,760	+0.20(+0.85%)
Apr 21, 2011	23.57	23.58	23.36	23.41	23,023,012	+0.00(+0.00%)
Apr 20, 2011	23.43	23.54	23.35	23.41	20,736,000	+0.20(+0.86%)
Apr 19, 2011	23.34	23.46	23.05	23.21	22,096,106	-0.12(-0.53%)
Apr 18, 2011	23.52	23.58	23.28	23.34	25,872,996	-0.40(-1.68%)
Apr 15, 2011	24.00	24.05	23.69	23.74	53,664,220	+0.45(+1.92%)
Apr 14, 2011	22.93	23.41	22.88	23.29	21,842,306	+0.27(+1.17%)
Apr 13, 2011	23.12	23.14	22.95	23.02	11,358,466	-0.06(-0.27%)
Apr 12, 2011	22.99	23.23	22.97	23.08	21,211,468	-0.02(-0.09%)
Apr 11, 2011	23.17	23.28	23.05	23.10	16,260,421	-0.05(-0.24%)
Apr 08, 2011	23.04	23.18	22.97	23.16	26,739,096	+0.23(+1.02%)
Apr 07, 2011	22.99	22.99	22.74	22.92	18,296,906	-0.01(-0.06%)
Apr 06, 2011	22.89	23.01	22.80	22.94	18,966,952	+0.13(+0.57%)
Apr 05, 2011	22.79	22.86	22.70	22.81	13,456,141	-0.08(-0.33%)
Apr 04, 2011	22.93	22.95	22.84	22.88	16,752,700	+0.14(+0.60%)
Apr 01, 2011	22.73	22.87	22.70	22.75	16,662,990	+0.04(+0.18%)
Mar 31, 2011	22.75	22.96	22.70	22.70	18,352,586	-0.20(-0.87%)
Mar 30, 2011	22.72	23.03	22.70	22.90	25,084,506	+0.36(+1.59%)
Mar 29, 2011	22.35	22.56	22.30	22.55	14,438,494	+0.23(+1.02%)
Mar 28, 2011	22.38	22.46	22.28	22.32	13,176,284	-0.08(-0.37%)
Mar 25, 2011	22.50	22.63	22.38	22.40	15,366,164	-0.10(-0.46%)
Mar 24, 2011	22.58	22.63	22.38	22.50	16,678,285	+0.06(+0.28%)
Mar 23, 2011	22.35	22.47	22.29	22.44	17,905,336	+0.07(+0.31%)
Mar 22, 2011	22.37	22.53	22.33	22.37	23,977,918	+0.10(+0.43%)
Mar 21, 2011	22.38	22.41	22.22	22.28	22,193,824	+0.33(+1.50%)
Mar 18, 2011	21.86	22.00	21.78	21.95	28,349,268	+0.32(+1.50%)
Mar 17, 2011	21.50	21.75	21.43	21.62	19,945,596	+0.25(+1.16%)
Mar 16, 2011	21.87	21.91	21.36	21.38	33,682,476	-0.54(-2.45%)
Mar 15, 2011	21.87	22.27	21.84	21.91	23,540,544	-0.36(-1.61%)
Mar 14, 2011	22.35	22.42	22.18	22.27	20,062,816	-0.24(-1.07%)
Mar 11, 2011	22.32	22.64	22.32	22.51	17,900,298	-0.12(-0.52%)
Mar 10, 2011	22.84	22.88	22.59	22.63	22,298,092	-0.27(-1.17%)
Mar 09, 2011	22.64	23.03	22.64	22.90	19,807,446	+0.22(+0.97%)
Mar 08, 2011	22.68	22.76	22.57	22.68	16,797,746	+0.10(+0.43%)
Mar 07, 2011	22.70	22.74	22.50	22.58	56,078,592	-0.16(-0.70%)
Mar 04, 2011	22.80	22.95	22.59	22.74	56,420,412	+0.06(+0.27%)
Mar 03, 2011	22.47	22.87	22.44	22.68	55,193,640	+0.36(+1.60%)
Mar 02, 2011	22.32	22.48	22.22	22.32	18,064,570	-0.01(-0.03%)
Mar 01, 2011	22.42	22.68	22.31	22.33	32,206,372	-0.08(-0.34%)
Feb 28, 2011	22.15	22.43	22.14	22.40	24,228,088	+0.26(+1.18%)
Feb 25, 2011	22.05	22.19	22.01	22.14	13,046,919	+0.11(+0.50%)
Feb 24, 2011	22.06	22.12	21.91	22.03	20,280,942	-0.04(-0.19%)
Feb 23, 2011	22.37	22.43	22.04	22.07	24,391,462	-0.17(-0.77%)
Feb 22, 2011	22.53	22.56	22.19	22.24	25,818,226	-0.35(-1.55%)
Feb 18, 2011	22.74	22.84	22.56	22.59	24,762,452	-0.17(-0.76%)
Feb 17, 2011	22.67	22.80	22.49	22.77	15,920,228	+0.10(+0.42%)
Feb 16, 2011	22.52	22.83	22.48	22.67	20,484,168	+0.12(+0.52%)
Feb 15, 2011	22.56	22.57	22.46	22.55	24,644,840	-0.02(-0.09%)
Feb 14, 2011	22.68	22.71	22.53	22.57	18,059,626	-0.17(-0.76%)
Feb 11, 2011	22.68	22.79	22.60	22.75	15,537,079	+0.08(+0.36%)
Feb 10, 2011	22.78	22.79	22.62	22.66	15,754,825	-0.10(-0.42%)
Feb 09, 2011	22.86	22.90	22.64	22.76	20,576,142	-0.12(-0.54%)
Feb 08, 2011	22.80	22.90	22.73	22.88	17,264,242	+0.19(+0.82%)
Feb 07, 2011	22.66	22.72	22.52	22.70	21,063,458	+0.08(+0.33%)
Feb 04, 2011	22.62	22.78	22.55	22.62	36,744,296	-0.08(-0.36%)
Feb 03, 2011	22.69	22.76	22.36	22.70	58,507,988	-0.56(-2.39%)
Feb 02, 2011	23.32	23.41	23.11	23.26	20,061,566	-0.12(-0.53%)
Feb 01, 2011	22.93	23.41	22.63	23.39	31,122,210	+0.57(+2.50%)
Jan 31, 2011	22.90	22.90	22.75	22.81	20,582,748	+0.07(+0.30%)
Jan 28, 2011	23.03	23.06	22.70	22.75	23,469,500	-0.12(-0.54%)
Jan 27, 2011	22.94	22.99	22.86	22.87	22,499,958	+0.03(+0.15%)
Jan 26, 2011	22.98	23.20	22.82	22.84	38,048,676	-0.11(-0.48%)
Jan 25, 2011	23.23	23.28	22.90	22.95	47,393,504	-0.30(-1.30%)
Jan 24, 2011	23.38	23.38	23.23	23.25	28,552,590	-0.07(-0.29%)
Jan 21, 2011	23.51	23.54	23.30	23.32	30,218,522	-0.10(-0.44%)
Jan 20, 2011	23.25	23.48	23.19	23.42	31,426,786	+0.10(+0.41%)
Jan 19, 2011	23.47	23.49	23.18	23.32	43,257,532	+0.03(+0.12%)
Jan 18, 2011	23.43	23.59	23.03	23.30	85,744,216	-0.25(-1.05%)
Jan 14, 2011	23.82	23.90	23.47	23.54	60,702,776	-0.32(-1.33%)
Jan 13, 2011	24.48	24.60	23.74	23.86	108,018,760	-1.69(-6.62%)
Jan 12, 2011	25.59	25.61	25.39	25.55	18,739,232	+0.14(+0.54%)
Jan 11, 2011	25.61	25.67	25.24	25.41	14,886,123	-0.17(-0.67%)
Jan 10, 2011	25.63	25.87	25.56	25.59	15,594,969	-0.10(-0.40%)
Jan 07, 2011	25.57	25.69	25.35	25.69	18,542,484	+0.39(+1.53%)
Jan 06, 2011	25.15	25.54	25.15	25.30	17,446,032	+0.16(+0.62%)
Jan 05, 2011	24.79	25.16	24.76	25.15	21,110,774	+0.14(+0.58%)
Jan 04, 2011	24.93	25.04	24.66	25.00	20,247,194	-0.18(-0.71%)
Jan 03, 2011	24.96	25.30	24.75	25.18	28,437,618	+0.39(+1.58%)
Dec 31, 2010	24.73	24.93	24.71	24.79	7,986,286	+0.02(+0.08%)
Dec 30, 2010	24.84	24.90	24.74	24.77	7,434,837	-0.14(-0.55%)
Dec 29, 2010	24.93	25.00	24.88	24.91	7,282,067	+0.01(+0.03%)
Dec 28, 2010	25.02	25.06	24.83	24.90	7,882,810	-0.02(-0.08%)
Dec 27, 2010	24.86	25.00	24.80	24.92	6,309,588	-0.04(-0.17%)
Dec 23, 2010	24.93	25.16	24.91	24.96	10,534,592	+0.05(+0.19%)
Dec 22, 2010	24.92	25.02	24.83	24.91	12,545,899	+0.03(+0.11%)
Dec 21, 2010	25.22	25.24	24.87	24.88	14,480,254	-0.22(-0.88%)
Dec 20, 2010	25.21	25.22	25.02	25.10	15,568,650	+0.01(+0.05%)
Dec 17, 2010	25.20	25.31	24.84	25.09	27,239,096	-0.25(-0.98%)
Dec 16, 2010	25.17	25.37	25.04	25.34	14,538,359	+0.12(+0.49%)
Dec 15, 2010	25.04	25.44	25.04	25.21	22,147,316	+0.08(+0.30%)
Dec 14, 2010	24.90	25.28	24.84	25.14	23,949,626	+0.31(+1.25%)
Dec 13, 2010	24.65	24.92	24.55	24.83	27,355,466	+0.08(+0.31%)
Dec 10, 2010	24.55	24.76	24.42	24.75	17,464,240	+0.22(+0.90%)
Dec 09, 2010	24.42	24.53	24.25	24.53	12,820,184	+0.19(+0.76%)
Dec 08, 2010	24.31	24.44	24.21	24.35	12,430,201	+0.02(+0.08%)
Dec 07, 2010	24.40	24.50	24.25	24.33	26,484,482	+0.08(+0.31%)
Dec 06, 2010	24.28	24.31	24.11	24.25	15,504,734	-0.03(-0.11%)
Dec 03, 2010	24.27	24.29	24.09	24.28	15,760,776	+0.06(+0.23%)
Dec 02, 2010	24.18	24.32	24.08	24.22	54,803,516	+0.31(+1.30%)
Dec 01, 2010	23.90	24.15	23.85	23.91	48,126,728	+0.20(+0.86%)
Nov 30, 2010	23.69	23.86	23.61	23.71	56,245,044	-0.15(-0.63%)
Nov 29, 2010	23.78	23.89	23.58	23.86	19,376,844	-0.07(-0.29%)
Nov 26, 2010	23.74	24.00	23.73	23.93	10,343,985	-0.25(-1.02%)
Nov 24, 2010	23.95	24.18	24.18	24.18	15,607,547	+0.23(+0.98%)
Nov 23, 2010	24.31	24.33	23.87	23.94	26,660,194	-0.54(-2.19%)
Nov 22, 2010	24.41	24.51	24.20	24.48	21,020,550	+0.18(+0.74%)
Nov 19, 2010	24.28	24.32	24.02	24.30	22,719,874	+0.03(+0.11%)
Nov 18, 2010	23.71	24.31	23.97	24.27	22,775,964	+0.56(+2.38%)
Nov 17, 2010	23.94	24.52	23.69	23.71	29,120,472	+0.25(+1.09%)
Nov 16, 2010	23.60	23.69	23.34	23.45	32,052,698	-0.41(-1.70%)
Nov 15, 2010	23.87	24.05	23.74	23.86	19,064,140	-0.01(-0.06%)
Nov 12, 2010	24.10	24.11	23.65	23.87	34,539,480	-0.34(-1.42%)
Nov 11, 2010	24.00	24.36	23.97	24.22	20,522,474	+0.16(+0.66%)
Nov 10, 2010	24.11	24.20	23.92	24.06	27,731,526	-0.05(-0.20%)
Nov 09, 2010	24.45	24.58	24.06	24.11	30,964,390	-0.50(-2.01%)
Nov 08, 2010	24.52	24.63	24.47	24.60	19,899,872	+0.05(+0.20%)
Nov 05, 2010	25.22	25.27	24.36	24.55	32,717,276	-0.65(-2.59%)
Nov 04, 2010	25.35	25.41	25.06	25.21	17,244,822	+0.10(+0.38%)
Nov 03, 2010	25.26	25.29	24.79	25.11	13,832,807	-0.07(-0.27%)
Nov 02, 2010	25.15	25.35	25.11	25.18	14,476,103	+0.25(+0.99%)
Nov 01, 2010	25.06	25.26	24.75	24.93	14,055,315	-0.04(-0.16%)
Oct 29, 2010	25.26	25.27	24.77	24.97	22,143,834	-0.43(-1.71%)
Oct 28, 2010	25.22	25.49	25.21	25.41	14,350,275	+0.33(+1.32%)
Oct 27, 2010	25.37	25.37	24.85	25.08	17,616,352	-0.66(-2.57%)
Oct 25, 2010	25.66	25.92	25.65	25.74	15,464,846	+0.22(+0.86%)
Oct 22, 2010	25.50	25.55	25.41	25.52	9,204,032	+0.03(+0.13%)
Oct 21, 2010	25.52	25.55	25.16	25.48	15,086,723	+0.04(+0.16%)
Oct 20, 2010	25.18	25.62	25.15	25.44	14,057,538	+0.32(+1.29%)
Oct 19, 2010	25.45	25.48	24.98	25.12	15,080,012	-0.49(-1.91%)
Oct 18, 2010	25.39	25.61	25.39	25.61	15,430,388	+0.19(+0.76%)
Oct 15, 2010	25.63	25.75	25.28	25.41	21,852,806	-0.14(-0.54%)
Oct 14, 2010	25.63	25.71	25.34	25.55	13,902,319	-0.01(-0.03%)
Oct 13, 2010	25.35	25.72	25.30	25.56	14,193,194	+0.36(+1.42%)
Oct 12, 2010	25.22	25.32	24.98	25.20	16,055,299	-0.15(-0.60%)
Oct 11, 2010	25.35	25.45	25.22	25.35	8,114,178	-0.03(-0.14%)
Oct 08, 2010	25.39	25.44	25.18	25.39	12,621,026	+0.14(+0.54%)
Oct 07, 2010	25.69	25.72	25.20	25.25	8,040	-0.21(-0.81%)
Oct 06, 2010	25.48	25.60	25.32	25.46	10,974,305	-0.01(-0.03%)
Oct 05, 2010	25.35	25.55	25.24	25.46	63,656	+0.34(+1.37%)
Oct 04, 2010	25.10	25.28	24.96	25.12	13,431,231	-0.05(-0.22%)
Oct 01, 2010	25.17	25.34	25.00	25.17	17,077,890	-0.15(-0.58%)
Sep 30, 2010	25.32	25.85	25.20	25.32	205,119	-0.21(-0.83%)
Sep 29, 2010	25.52	25.63	25.35	25.53	13,748,786	-0.09(-0.35%)
Sep 28, 2010	25.65	25.78	25.46	25.62	3,851	+0.08(+0.32%)
Sep 27, 2010	25.73	25.78	25.54	25.54	16,082,802	-0.14(-0.56%)
Sep 24, 2010	25.32	25.72	25.26	25.68	16,932,462	+0.47(+1.85%)
Sep 23, 2010	25.21	25.44	25.12	25.21	15,392,966	-0.21(-0.81%)
Sep 22, 2010	25.25	25.48	25.19	25.42	18,018,350	+0.17(+0.65%)
Sep 21, 2010	25.13	25.41	25.01	25.26	17,814,592	+0.12(+0.49%)
Sep 20, 2010	25.01	25.20	24.92	25.13	15,331,182	+0.14(+0.58%)
Sep 17, 2010	24.99	25.34	24.87	24.99	23,846,718	-0.12(-0.49%)
Sep 15, 2010	25.12	25.36	24.93	25.11	16,707,193	-0.01(-0.03%)
Sep 14, 2010	24.83	25.24	24.80	25.12	5,524	+0.21(+0.83%)
Sep 13, 2010	25.19	25.19	24.76	24.91	15,889,153	-0.30(-1.17%)
Sep 10, 2010	24.86	25.25	24.84	25.21	16,318,256	+0.39(+1.58%)
Sep 09, 2010	24.75	24.92	24.61	24.82	16,813,616	+0.19(+0.75%)
Sep 08, 2010	24.31	24.76	24.31	24.63	16,219	+0.24(+0.99%)
Sep 07, 2010	24.60	24.60	24.36	24.39	24,899	-0.09(-0.37%)
Sep 03, 2010	24.58	24.65	24.27	24.48	16,727,670	+0.17(+0.68%)
Sep 02, 2010	24.55	24.60	23.74	24.31	3,823	-0.19(-0.76%)
Sep 01, 2010	24.33	24.60	24.26	24.50	18,954,520	+0.33(+1.38%)
Aug 31, 2010	24.18	24.32	23.74	24.17	95,389	+0.20(+0.82%)
Aug 30, 2010	24.02	24.22	23.94	23.97	10,532,475	+0.00(+0.00%)
Aug 27, 2010	24.07	24.15	23.61	23.97	13,883,099	+0.33(+1.40%)
Aug 26, 2010	23.74	23.87	23.57	23.64	29,920	-0.12(-0.49%)
Aug 25, 2010	23.67	23.88	23.40	23.76	5,469	+0.07(+0.29%)
Aug 24, 2010	23.91	23.94	23.50	23.69	75,873	-0.36(-1.52%)
Aug 23, 2010	23.87	24.22	23.77	24.05	14,504,983	+0.36(+1.54%)
Aug 20, 2010	23.76	23.86	23.56	23.69	17,734,104	-0.19(-0.78%)
Aug 19, 2010	24.28	24.31	23.73	23.87	49,033	-0.45(-1.87%)
Aug 18, 2010	24.41	24.48	24.09	24.33	4,424	-0.12(-0.48%)
Aug 17, 2010	24.20	24.50	24.03	24.44	56,318	+0.39(+1.63%)
Aug 16, 2010	23.91	24.07	23.79	24.05	10,012,339	-0.02(-0.09%)
Aug 13, 2010	24.07	24.18	23.83	24.07	12,729,880	-0.03(-0.11%)
Aug 12, 2010	23.83	24.25	23.80	24.10	13,323,747	+0.10(+0.43%)
Aug 11, 2010	24.29	24.42	23.95	24.00	18,089,678	-0.21(-0.85%)
Aug 10, 2010	24.20	24.75	23.95	24.20	290	-0.12(-0.48%)
Aug 09, 2010	24.11	24.38	24.11	24.32	14,978,112	+0.26(+1.09%)
Aug 06, 2010	24.06	24.07	23.73	24.06	16,950,768	-0.06(-0.26%)
Aug 05, 2010	24.07	24.18	23.87	24.12	145	-0.08(-0.34%)
Aug 04, 2010	23.92	24.25	23.76	24.20	11,453	+0.25(+1.06%)
Aug 03, 2010	24.14	24.25	23.72	23.95	8,274	-0.17(-0.71%)
Aug 02, 2010	23.98	24.16	23.76	24.12	17,562,226	+0.42(+1.77%)
Jul 30, 2010	23.63	23.82	23.26	23.70	31,596,992	-0.41(-1.71%)
Jul 29, 2010	24.07	24.28	23.80	24.11	18,831	+0.22(+0.92%)
Jul 28, 2010	23.89	24.36	23.81	23.89	5,293	-0.30(-1.25%)
Jul 27, 2010	24.20	24.48	24.07	24.20	5,556	-0.06(-0.26%)
Jul 26, 2010	24.07	24.28	23.94	24.26	14,018,740	+0.28(+1.15%)
Jul 23, 2010	24.19	24.19	23.67	23.98	22,801,966	-0.21(-0.88%)
Jul 22, 2010	24.32	24.43	24.07	24.20	34,828	-0.01(-0.03%)
Jul 21, 2010	24.40	24.55	24.06	24.20	18,629,264	-0.32(-1.32%)
Jul 20, 2010	24.53	24.53	24.21	24.53	20,371,720	-0.10(-0.39%)
Jul 19, 2010	24.72	24.84	24.55	24.62	14,711,088	-0.08(-0.31%)
Jul 16, 2010	24.70	25.31	24.68	24.70	24,104,334	-0.27(-1.07%)
Jul 15, 2010	24.93	25.15	24.69	24.97	15,983,777	+0.07(+0.28%)
Jul 14, 2010	24.91	25.02	24.64	24.90	8,627	-0.17(-0.69%)
Jul 13, 2010	25.07	25.24	24.78	25.07	41,074	+0.25(+1.00%)
Jul 12, 2010	24.90	24.93	24.65	24.82	18,344,522	-0.14(-0.58%)
Jul 09, 2010	24.97	25.04	24.57	24.97	17,437,196	+0.30(+1.23%)
Jul 08, 2010	24.67	24.67	24.30	24.66	22,633,172	+0.30(+1.21%)
Jul 07, 2010	23.91	24.39	23.67	24.37	24,555,318	+0.54(+2.25%)
Jul 06, 2010	23.58	23.86	23.42	23.83	15,696	+0.30(+1.26%)
Jul 02, 2010	23.54	23.73	23.14	23.54	24,706,884	-0.15(-0.64%)
Jul 01, 2010	23.96	24.00	23.14	23.69	37,201,432	-0.36(-1.52%)
Jun 30, 2010	24.05	24.31	23.90	24.05	34,777	-0.33(-1.35%)
Jun 29, 2010	24.38	24.62	24.07	24.38	27,534	-0.33(-1.34%)
Jun 25, 2010	24.71	24.86	24.27	24.71	49,248,216	+0.22(+0.90%)
Jun 24, 2010	24.49	24.55	24.19	24.49	38,181	+0.13(+0.54%)
Jun 23, 2010	24.21	24.53	24.02	24.36	18,901,588	+0.20(+0.83%)
Jun 22, 2010	24.20	24.57	24.12	24.16	6,625	+0.01(+0.03%)
Jun 21, 2010	24.79	24.86	24.01	24.16	22,649,396	-0.38(-1.54%)
Jun 18, 2010	24.53	24.76	24.40	24.53	28,557,640	-0.13(-0.53%)
Jun 17, 2010	24.86	24.93	24.28	24.66	9,121	-0.10(-0.42%)
Jun 16, 2010	24.77	24.88	24.55	24.77	25,203,958	-0.01(-0.03%)
Jun 15, 2010	24.77	24.80	24.09	24.77	5,280	+0.69(+2.86%)
Jun 14, 2010	24.11	24.25	24.04	24.09	19,855,002	+0.11(+0.46%)
Jun 11, 2010	23.63	24.14	23.54	23.98	26,355,636	+0.14(+0.61%)
Jun 10, 2010	23.83	23.92	23.38	23.83	48,860	+0.65(+2.79%)
Jun 09, 2010	23.29	23.47	23.03	23.19	18,678,390	-0.07(-0.30%)
Jun 08, 2010	22.98	23.30	22.77	23.25	436	+0.34(+1.50%)
Jun 07, 2010	22.83	23.06	22.77	22.91	20,528,780	+0.10(+0.42%)
Jun 04, 2010	22.81	23.33	22.69	22.81	26,467,650	-0.77(-3.27%)
Jun 03, 2010	23.68	23.77	23.38	23.58	19,060,890	-0.05(-0.20%)
Jun 02, 2010	23.63	23.65	23.06	23.63	23,544,946	+0.57(+2.48%)