Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	56.77	57.51	56.42	57.09	172,179	+0.51(+0.91%)
Mar 30, 2011	57.00	57.09	54.98	56.58	347,384	+1.05(+1.89%)
Mar 29, 2011	58.82	59.01	55.19	55.53	629,408	-3.23(-5.49%)
Mar 28, 2011	59.13	60.26	58.70	58.76	260,089	+0.05(+0.08%)
Mar 25, 2011	59.95	60.42	58.40	58.71	308,482	-0.81(-1.36%)
Mar 24, 2011	57.67	61.00	57.49	59.52	613,621	+2.34(+4.09%)
Mar 23, 2011	52.05	57.98	51.88	57.18	603,960	+5.24(+10.08%)
Mar 22, 2011	52.96	52.96	51.27	51.95	133,810	-1.01(-1.91%)
Mar 21, 2011	53.10	53.18	51.15	52.96	170,752	+2.19(+4.31%)
Mar 18, 2011	51.77	52.72	50.09	50.77	295,844	-0.49(-0.97%)
Mar 17, 2011	53.97	54.02	51.20	51.26	235,765	-1.40(-2.65%)
Mar 16, 2011	52.13	55.48	52.13	52.66	402,115	+0.58(+1.12%)
Mar 15, 2011	49.49	52.82	48.70	52.08	282,800	-0.01(-0.02%)
Mar 14, 2011	52.14	53.03	51.00	52.09	175,357	-0.81(-1.53%)
Mar 11, 2011	51.62	53.44	51.01	52.90	230,591	+0.71(+1.37%)
Mar 10, 2011	51.42	52.79	49.10	52.19	523,543	-0.25(-0.47%)
Mar 09, 2011	53.51	54.16	51.31	52.43	545,204	-3.52(-6.30%)
Mar 08, 2011	55.89	56.51	54.19	55.96	323,954	+0.25(+0.44%)
Mar 07, 2011	58.96	59.89	54.53	55.71	658,557	-1.57(-2.75%)
Mar 04, 2011	54.63	57.34	54.05	57.28	283,248	+2.35(+4.27%)
Mar 03, 2011	54.44	55.43	54.16	54.94	252,019	+1.21(+2.25%)
Mar 02, 2011	53.16	54.01	51.63	53.73	404,819	+0.51(+0.97%)
Mar 01, 2011	55.61	56.06	52.99	53.21	464,837	-3.13(-5.55%)
Feb 28, 2011	54.93	56.85	53.72	56.34	574,318	-0.34(-0.59%)
Feb 25, 2011	53.96	57.86	53.71	56.68	779,983	+5.35(+10.41%)
Feb 24, 2011	49.43	51.51	48.62	51.33	390,079	+1.92(+3.89%)
Feb 23, 2011	48.92	49.66	47.02	49.41	545,153	+0.12(+0.24%)
Feb 22, 2011	50.98	51.38	49.06	49.29	356,988	-2.55(-4.91%)
Feb 18, 2011	53.40	53.46	50.80	51.84	268,927	-1.31(-2.47%)
Feb 17, 2011	51.79	53.58	51.78	53.16	264,616	+0.91(+1.74%)
Feb 16, 2011	52.79	54.88	51.86	52.24	415,905	-0.88(-1.66%)
Feb 15, 2011	53.14	54.90	51.27	53.13	1,212,958	-0.13(-0.24%)
Feb 14, 2011	46.08	53.54	45.58	53.25	1,372,972	+7.18(+15.57%)
Feb 11, 2011	47.07	47.12	45.06	46.08	1,133,133	-1.06(-2.25%)
Feb 10, 2011	40.58	47.27	39.89	47.14	2,390,321	+12.74(+37.04%)
Feb 09, 2011	34.71	34.82	34.03	34.40	88,179	-0.39(-1.11%)
Feb 08, 2011	34.80	34.88	34.29	34.78	88,325	-0.10(-0.28%)
Feb 07, 2011	34.42	35.20	33.97	34.88	172,643	-0.45(-1.26%)
Feb 04, 2011	35.24	35.72	34.94	35.33	157,355	+0.02(+0.06%)
Feb 03, 2011	35.77	35.80	34.65	35.31	286,556	-0.43(-1.19%)
Feb 02, 2011	35.14	36.52	35.14	35.73	149,852	-0.03(-0.08%)
Feb 01, 2011	34.80	36.23	34.45	35.76	270,682	+1.47(+4.27%)
Jan 31, 2011	33.27	34.77	33.27	34.30	205,124	+1.10(+3.31%)
Jan 28, 2011	33.73	34.89	33.09	33.20	384,528	-0.28(-0.83%)
Jan 27, 2011	33.21	33.80	33.14	33.48	203,795	+0.32(+0.96%)
Jan 26, 2011	32.07	33.16	31.48	33.16	179,210	+1.49(+4.72%)
Jan 25, 2011	32.62	32.64	31.42	31.67	216,891	-0.91(-2.80%)
Jan 24, 2011	32.08	32.84	31.68	32.58	120,634	+0.41(+1.26%)
Jan 21, 2011	32.81	33.21	31.92	32.17	127,391	-0.38(-1.16%)
Jan 20, 2011	32.74	33.05	32.12	32.55	217,316	-0.45(-1.35%)
Jan 19, 2011	34.07	34.30	32.99	32.99	232,095	-1.16(-3.39%)
Jan 18, 2011	34.20	34.44	33.70	34.15	125,843	-0.33(-0.95%)
Jan 14, 2011	35.59	35.59	34.04	34.48	394,719	-1.10(-3.09%)
Jan 13, 2011	34.90	36.33	34.70	35.58	356,095	+1.10(+3.20%)
Jan 12, 2011	33.36	34.96	33.36	34.47	383,343	+1.21(+3.65%)
Jan 11, 2011	31.03	33.36	30.98	33.26	395,378	+2.57(+8.39%)
Jan 10, 2011	29.87	30.88	29.36	30.69	197,981	+0.88(+2.96%)
Jan 07, 2011	31.30	31.30	29.38	29.80	181,523	-1.53(-4.90%)
Jan 06, 2011	31.15	31.43	30.80	31.34	194,549	+0.27(+0.86%)
Jan 05, 2011	29.70	31.13	29.46	31.07	417,210	+1.05(+3.50%)
Jan 04, 2011	31.68	31.68	29.07	30.02	297,776	-1.68(-5.31%)
Jan 03, 2011	31.51	32.51	31.38	31.71	172,738	+0.41(+1.30%)
Dec 31, 2010	31.05	32.49	31.05	31.30	66,071	+0.28(+0.89%)
Dec 30, 2010	30.98	31.40	30.93	31.02	49,270	-0.03(-0.10%)
Dec 29, 2010	31.30	31.34	30.99	31.05	41,018	-0.16(-0.51%)
Dec 28, 2010	31.99	31.99	31.11	31.21	83,788	-0.65(-2.05%)
Dec 27, 2010	31.72	32.03	31.46	31.86	61,475	+0.00(+0.00%)
Dec 23, 2010	32.54	32.54	31.48	31.86	126,074	-0.55(-1.71%)
Dec 22, 2010	32.47	33.09	32.34	32.42	84,093	-0.04(-0.12%)
Dec 21, 2010	32.10	32.75	31.92	32.46	104,698	+0.65(+2.05%)
Dec 20, 2010	32.17	32.94	31.71	31.80	154,515	-0.34(-1.05%)
Dec 17, 2010	31.44	32.29	31.25	32.14	278,277	+0.77(+2.46%)
Dec 16, 2010	30.99	31.42	30.88	31.37	170,486	+0.57(+1.86%)
Dec 15, 2010	31.12	31.58	30.79	30.79	178,237	-0.22(-0.70%)
Dec 14, 2010	31.51	31.92	31.01	31.01	159,890	-0.28(-0.89%)
Dec 13, 2010	30.78	31.78	30.70	31.29	270,722	+1.58(+5.33%)
Dec 10, 2010	30.44	30.46	29.47	29.71	224,399	-0.78(-2.56%)
Dec 09, 2010	30.44	30.70	30.14	30.49	223,771	+0.17(+0.56%)
Dec 08, 2010	30.29	30.71	30.22	30.32	190,791	-0.36(-1.16%)
Dec 07, 2010	31.48	31.66	30.58	30.68	212,025	-0.65(-2.09%)
Dec 06, 2010	31.31	31.73	30.74	31.33	109,806	-0.13(-0.41%)
Dec 03, 2010	31.03	31.64	30.54	31.46	229,270	-0.01(-0.03%)
Dec 02, 2010	31.31	31.98	31.26	31.47	163,244	+0.28(+0.89%)
Dec 01, 2010	28.70	31.28	28.63	31.19	367,835	+2.82(+9.94%)
Nov 30, 2010	28.16	28.65	27.84	28.37	228,822	-0.16(-0.56%)
Nov 29, 2010	28.13	28.69	27.96	28.53	103,185	+0.33(+1.16%)
Nov 26, 2010	28.37	28.51	28.16	28.20	52,604	-0.47(-1.62%)
Nov 24, 2010	27.28	28.67	28.67	28.67	205,583	+1.74(+6.47%)
Nov 23, 2010	27.45	27.48	26.60	26.92	114,610	-0.76(-2.75%)
Nov 22, 2010	27.00	27.82	27.00	27.69	208,499	+0.52(+1.93%)
Nov 19, 2010	26.92	27.25	26.72	27.16	131,424	+0.24(+0.88%)
Nov 18, 2010	26.07	27.06	26.07	26.92	123,645	+1.14(+4.41%)
Nov 17, 2010	25.95	26.17	25.60	25.79	139,866	-0.19(-0.72%)
Nov 16, 2010	26.22	26.55	25.38	25.97	289,763	-0.49(-1.83%)
Nov 15, 2010	26.00	26.65	25.49	26.46	369,373	+0.54(+2.10%)
Nov 12, 2010	25.69	26.21	25.42	25.91	218,189	-0.09(-0.34%)
Nov 11, 2010	25.88	26.10	25.25	26.00	247,924	-0.25(-0.94%)
Nov 10, 2010	26.03	26.28	25.88	26.25	224,215	+0.19(+0.72%)
Nov 09, 2010	25.74	26.26	25.50	26.06	272,705	+0.34(+1.31%)
Nov 08, 2010	24.94	25.74	24.87	25.73	289,338	+0.78(+3.13%)
Nov 05, 2010	24.92	25.03	24.71	24.94	145,198	+0.01(+0.04%)
Nov 04, 2010	24.75	25.07	24.63	24.93	236,258	+0.21(+0.84%)
Nov 03, 2010	24.14	24.75	24.00	24.73	306,067	+0.54(+2.25%)
Nov 02, 2010	24.57	24.63	23.78	24.18	318,471	+0.13(+0.54%)
Nov 01, 2010	23.76	24.68	23.32	24.05	800,590	+1.78(+8.00%)
Oct 29, 2010	21.73	22.33	21.69	22.27	357,542	+0.50(+2.32%)
Oct 28, 2010	21.95	21.98	21.53	21.77	184,467	+0.08(+0.36%)
Oct 27, 2010	21.58	22.02	21.34	21.69	211,951	+1.52(+7.56%)
Oct 25, 2010	20.23	20.49	19.93	20.16	207,651	+0.10(+0.49%)
Oct 22, 2010	20.06	20.23	19.90	20.06	90,921	+0.02(+0.10%)
Oct 21, 2010	20.19	20.38	19.67	20.04	137,824	-0.11(-0.54%)
Oct 20, 2010	20.27	20.39	19.99	20.15	199,847	-0.04(-0.20%)
Oct 19, 2010	20.94	20.94	20.00	20.19	233,634	-1.10(-5.16%)
Oct 18, 2010	21.44	21.59	21.10	21.29	101,434	-0.16(-0.74%)
Oct 15, 2010	21.63	21.68	21.28	21.45	181,827	+0.08(+0.37%)
Oct 14, 2010	21.33	21.61	21.11	21.37	341,711	+0.09(+0.42%)
Oct 13, 2010	21.28	21.42	20.65	21.28	628,567	-0.59(-2.71%)
Oct 12, 2010	21.63	22.12	21.57	21.88	217,368	+0.08(+0.36%)
Oct 11, 2010	22.02	22.02	21.57	21.80	229,217	-0.30(-1.34%)
Oct 08, 2010	22.05	22.27	21.60	22.09	271,465	-0.07(-0.31%)
Oct 07, 2010	22.64	22.88	21.82	22.16	210,976	-0.53(-2.35%)
Oct 06, 2010	23.21	23.40	22.35	22.70	221,844	-0.68(-2.92%)
Oct 05, 2010	23.35	23.58	22.83	23.38	234,213	+0.24(+1.03%)
Oct 04, 2010	23.62	23.74	22.81	23.14	179,655	-0.64(-2.71%)
Oct 01, 2010	24.08	24.42	23.63	23.79	222,829	-0.11(-0.46%)
Sep 30, 2010	24.90	25.03	23.85	23.90	201,014	-0.99(-3.98%)
Sep 29, 2010	24.51	24.95	24.06	24.89	230,013	+0.21(+0.84%)
Sep 28, 2010	24.33	24.75	23.66	24.68	183,513	+0.34(+1.38%)
Sep 27, 2010	24.56	24.83	24.27	24.34	165,312	-0.29(-1.17%)
Sep 24, 2010	23.50	24.64	23.30	24.63	249,049	+1.51(+6.55%)
Sep 23, 2010	23.32	23.42	22.90	23.11	153,185	-0.45(-1.89%)
Sep 22, 2010	24.12	24.44	23.39	23.56	90,448	-0.75(-3.09%)
Sep 21, 2010	24.15	24.58	23.70	24.31	175,395	+0.21(+0.86%)
Sep 20, 2010	23.51	24.17	23.23	24.10	198,966	+0.58(+2.48%)
Sep 17, 2010	22.92	23.61	22.66	23.52	385,681	+0.69(+3.04%)
Sep 15, 2010	22.67	23.10	22.57	22.83	628,638	+0.11(+0.48%)
Sep 14, 2010	23.26	23.26	22.57	22.72	466,288	-0.70(-3.00%)
Sep 13, 2010	22.51	23.59	22.26	23.42	244,800	+1.09(+4.88%)
Sep 10, 2010	22.11	22.49	21.95	22.33	187,867	+0.23(+1.03%)
Sep 09, 2010	22.05	22.27	21.54	22.10	170,454	+0.24(+1.09%)
Sep 08, 2010	21.60	22.11	21.60	21.87	113,279	+0.26(+1.19%)
Sep 07, 2010	22.07	22.07	21.45	21.61	185,182	-0.49(-2.24%)
Sep 03, 2010	21.01	22.18	20.74	22.10	202,430	+1.29(+6.18%)
Sep 02, 2010	21.23	21.47	20.69	20.82	176,124	-0.56(-2.64%)
Sep 01, 2010	21.40	21.73	20.88	21.38	329,159	-0.06(-0.28%)
Aug 31, 2010	22.24	22.52	21.03	21.44	416,042	-0.77(-3.48%)
Aug 30, 2010	21.80	23.15	21.71	22.21	372,837	+0.38(+1.72%)
Aug 27, 2010	21.56	21.88	21.08	21.84	122,554	+0.63(+2.99%)
Aug 26, 2010	21.51	21.72	21.07	21.20	181,062	-0.27(-1.24%)
Aug 25, 2010	21.18	21.57	21.01	21.47	167,448	+0.07(+0.32%)
Aug 24, 2010	21.19	21.90	20.69	21.40	252,295	-0.13(-0.62%)
Aug 23, 2010	21.30	21.86	20.98	21.53	210,208	+0.32(+1.52%)
Aug 20, 2010	20.83	21.23	20.69	21.21	129,883	+0.22(+1.04%)
Aug 19, 2010	21.13	21.26	20.75	20.99	179,469	-0.23(-1.07%)
Aug 18, 2010	21.04	21.38	20.79	21.22	121,147	+0.08(+0.37%)
Aug 17, 2010	20.96	21.38	20.92	21.14	153,375	+0.25(+1.18%)
Aug 16, 2010	20.17	20.95	19.81	20.90	208,171	+0.65(+3.23%)
Aug 13, 2010	19.73	20.36	19.46	20.24	126,723	+0.38(+1.89%)
Aug 12, 2010	19.80	20.09	19.47	19.87	106,937	-0.22(-1.08%)
Aug 11, 2010	20.64	20.75	19.99	20.08	149,048	-1.06(-5.01%)
Aug 10, 2010	21.03	21.33	20.39	21.14	153,151	-0.11(-0.51%)
Aug 09, 2010	21.28	21.44	21.16	21.25	186,235	+0.02(+0.09%)
Aug 06, 2010	20.91	21.33	20.71	21.23	271,247	+0.10(+0.47%)
Aug 05, 2010	20.00	21.63	20.00	21.13	480,064	+0.85(+4.20%)
Aug 04, 2010	19.61	20.33	19.61	20.28	480,826	+0.51(+2.60%)
Aug 03, 2010	17.40	19.79	17.37	19.77	739,169	+3.24(+19.58%)
Aug 02, 2010	16.30	16.67	15.74	16.53	91,568	+0.58(+3.66%)
Jul 30, 2010	15.86	16.39	15.83	15.95	84,105	-0.20(-1.23%)
Jul 29, 2010	16.47	16.69	15.86	16.14	48,586	-0.08(-0.49%)
Jul 28, 2010	16.49	16.58	16.08	16.22	58,504	-0.36(-2.15%)
Jul 27, 2010	16.68	16.80	16.31	16.58	100,755	+0.02(+0.12%)
Jul 26, 2010	16.23	16.67	15.93	16.56	112,941	+0.48(+2.95%)
Jul 23, 2010	15.16	16.11	15.16	16.09	131,410	+0.76(+4.97%)
Jul 22, 2010	14.58	15.35	14.58	15.32	154,365	+1.06(+7.43%)
Jul 21, 2010	14.71	14.81	14.25	14.26	52,370	-0.35(-2.37%)
Jul 20, 2010	14.20	14.67	14.06	14.61	111,105	+0.18(+1.23%)
Jul 19, 2010	14.71	14.97	14.16	14.43	127,816	-0.27(-1.82%)
Jul 16, 2010	15.36	15.52	14.68	14.70	127,779	-0.84(-5.41%)
Jul 15, 2010	15.58	15.61	15.14	15.54	59,880	-0.06(-0.38%)
Jul 14, 2010	15.57	15.73	15.47	15.60	66,349	-0.08(-0.51%)
Jul 13, 2010	15.42	15.74	15.28	15.68	84,672	+0.55(+3.66%)
Jul 12, 2010	15.38	15.49	15.06	15.12	53,381	-0.37(-2.36%)
Jul 09, 2010	15.19	15.51	15.03	15.49	49,462	+0.26(+1.69%)
Jul 08, 2010	14.94	15.26	14.73	15.23	161,041	+0.50(+3.43%)
Jul 07, 2010	14.00	14.75	13.79	14.73	106,857	+0.84(+6.06%)
Jul 06, 2010	14.57	14.89	13.82	13.89	110,708	-0.48(-3.31%)
Jul 02, 2010	14.97	14.97	14.36	14.36	119,718	-0.43(-2.88%)
Jul 01, 2010	15.09	15.13	14.41	14.79	61,209	-0.29(-1.90%)
Jun 30, 2010	15.30	15.65	15.03	15.08	64,244	-0.27(-1.74%)
Jun 29, 2010	15.70	15.75	15.21	15.34	125,849	-0.56(-3.55%)
Jun 25, 2010	15.75	16.19	15.14	15.91	333,888	+0.25(+1.58%)
Jun 24, 2010	15.74	16.01	15.55	15.66	62,006	-0.26(-1.62%)
Jun 23, 2010	15.83	16.27	15.35	15.92	60,611	+0.09(+0.56%)
Jun 22, 2010	16.27	16.51	15.82	15.83	58,927	-0.37(-2.26%)
Jun 21, 2010	16.58	16.58	16.04	16.19	65,305	-0.28(-1.68%)
Jun 18, 2010	16.18	16.49	15.95	16.47	155,373	+0.33(+2.02%)
Jun 17, 2010	16.09	16.16	15.82	16.14	62,396	+0.06(+0.37%)
Jun 16, 2010	15.72	16.11	15.35	16.09	144,325	+0.15(+0.93%)
Jun 15, 2010	15.74	15.95	15.55	15.94	153,775	+0.22(+1.39%)
Jun 14, 2010	15.81	16.18	15.59	15.72	157,856	-0.05(-0.31%)
Jun 11, 2010	15.08	15.77	15.07	15.77	182,133	+0.38(+2.48%)
Jun 10, 2010	14.43	15.40	14.43	15.39	206,957	+0.84(+5.75%)
Jun 09, 2010	14.88	15.04	14.42	14.55	217,935	-0.65(-4.30%)
Jun 08, 2010	15.60	15.84	14.99	15.20	338,264	-0.36(-2.29%)
Jun 07, 2010	16.17	16.23	15.53	15.56	120,380	-0.56(-3.50%)
Jun 04, 2010	16.68	16.72	15.97	16.12	96,543	-1.06(-6.16%)
Jun 03, 2010	16.84	17.29	16.74	17.18	49,391	+0.28(+1.64%)
Jun 02, 2010	16.12	16.92	16.12	16.91	89,001	+0.84(+5.24%)
Jun 01, 2010	16.44	16.66	16.06	16.07	71,382	-0.58(-3.51%)
May 28, 2010	16.92	17.04	16.39	16.65	72,919	-0.27(-1.58%)
May 27, 2010	16.34	16.95	16.11	16.92	48,868	+0.92(+5.75%)
May 26, 2010	16.10	16.66	15.88	16.00	106,628	-0.01(-0.06%)
May 25, 2010	15.56	16.07	15.18	16.01	99,100	-0.07(-0.43%)
May 24, 2010	16.14	16.24	15.89	16.08	67,705	-0.13(-0.79%)
May 21, 2010	15.60	16.30	14.92	16.20	160,559	+0.31(+1.93%)
May 20, 2010	15.86	16.90	15.69	15.90	245,071	-1.48(-8.54%)
May 19, 2010	16.96	17.42	16.51	17.38	101,824	+0.32(+1.86%)
May 18, 2010	17.99	18.01	17.02	17.07	90,050	-0.64(-3.63%)
May 17, 2010	18.21	18.32	17.52	17.71	114,599	-0.37(-2.03%)
May 14, 2010	18.23	18.26	17.73	18.07	59,564	-0.36(-1.93%)
May 13, 2010	18.59	18.88	18.18	18.43	103,825	-0.27(-1.43%)
May 12, 2010	18.18	18.85	18.13	18.70	97,455	+0.62(+3.45%)
May 11, 2010	18.00	18.29	17.41	18.07	60,887	+0.19(+1.05%)
May 10, 2010	17.21	17.97	17.09	17.89	144,061	+1.11(+6.61%)
May 07, 2010	16.96	17.49	16.64	16.78	187,679	-0.37(-2.14%)
May 06, 2010	17.92	18.35	16.31	17.14	150,813	-0.81(-4.52%)
May 05, 2010	18.46	18.73	17.86	17.96	155,566	-0.72(-3.87%)
May 04, 2010	18.65	19.01	18.19	18.68	265,216	-0.01(-0.05%)
May 03, 2010	18.21	18.75	17.80	18.69	271,378	+1.36(+7.82%)
Apr 30, 2010	17.55	17.84	17.33	17.33	141,905	-0.23(-1.30%)
Apr 29, 2010	17.23	17.56	17.05	17.56	70,787	+0.38(+2.19%)
Apr 28, 2010	17.29	17.39	17.07	17.18	43,125	+0.03(+0.17%)
Apr 27, 2010	17.69	17.89	17.12	17.15	65,091	-0.62(-3.51%)
Apr 26, 2010	17.75	17.89	17.73	17.78	44,081	-0.04(-0.22%)
Apr 23, 2010	18.01	18.03	17.75	17.82	71,681	-0.26(-1.42%)
Apr 22, 2010	17.82	18.11	17.63	18.07	53,292	+0.05(+0.27%)
Apr 21, 2010	18.02	18.16	17.77	18.03	60,767	-0.03(-0.16%)
Apr 20, 2010	17.80	18.16	17.56	18.05	127,858	+0.56(+3.23%)
Apr 19, 2010	17.41	17.63	17.00	17.49	226,102	+0.06(+0.34%)
Apr 16, 2010	17.72	17.72	17.30	17.43	103,463	-0.29(-1.62%)
Apr 15, 2010	17.60	18.00	17.46	17.72	129,265	+0.05(+0.28%)
Apr 14, 2010	16.69	17.67	16.69	17.67	242,369	+0.99(+5.93%)
Apr 13, 2010	16.50	16.73	16.39	16.68	86,538	+0.17(+1.02%)
Apr 12, 2010	16.35	16.66	16.33	16.51	70,997	+0.11(+0.66%)
Apr 09, 2010	16.42	16.54	16.13	16.40	114,180	-0.08(-0.48%)
Apr 08, 2010	15.64	16.63	15.52	16.48	189,745	+0.83(+5.31%)
Apr 07, 2010	15.30	15.65	15.27	15.65	153,437	+0.24(+1.54%)
Apr 06, 2010	15.15	15.48	15.15	15.41	61,194	+0.08(+0.52%)
Apr 05, 2010	14.80	15.33	14.80	15.33	115,611	+0.54(+3.68%)