Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.93	10.98	10.69	10.71	3,547,859	-0.13(-1.20%)
Jul 30, 2012	11.02	11.02	10.78	10.84	4,727,878	-0.12(-1.12%)
Jul 27, 2012	10.81	11.04	10.64	10.97	8,099,612	+0.15(+1.38%)
Jul 26, 2012	10.57	10.88	10.46	10.82	6,631,244	+0.40(+3.79%)
Jul 25, 2012	10.18	10.70	10.02	10.42	16,361,031	+0.59(+5.96%)
Jul 24, 2012	9.875	9.875	9.633	9.837	7,553,382	+0.03(+0.31%)
Jul 23, 2012	9.727	9.830	9.619	9.806	4,142,013	-0.08(-0.84%)
Jul 20, 2012	9.887	9.910	9.800	9.890	2,915,754	+0.01(+0.12%)
Jul 19, 2012	10.04	10.09	9.853	9.877	6,069,252	-0.08(-0.82%)
Jul 18, 2012	9.771	9.979	9.714	9.959	4,076,672	+0.20(+2.02%)
Jul 17, 2012	9.712	9.812	9.710	9.761	4,356,423	+0.05(+0.50%)
Jul 16, 2012	9.511	9.739	9.466	9.712	11,623,932	+0.23(+2.45%)
Jul 13, 2012	9.268	9.503	9.268	9.480	4,925,343	+0.16(+1.77%)
Jul 12, 2012	9.507	9.551	9.289	9.315	6,397,507	-0.28(-2.89%)
Jul 11, 2012	9.613	9.696	9.533	9.592	3,909,709	-0.07(-0.76%)
Jul 10, 2012	9.641	9.767	9.594	9.666	6,407,951	+0.03(+0.30%)
Jul 09, 2012	9.486	9.659	9.452	9.637	5,941,174	+0.15(+1.59%)
Jul 06, 2012	9.541	9.615	9.446	9.486	5,086,247	-0.11(-1.15%)
Jul 05, 2012	9.505	9.672	9.492	9.596	5,363,175	+0.10(+1.07%)
Jul 03, 2012	9.266	9.496	9.201	9.494	2,565,585	+0.24(+2.57%)
Jul 02, 2012	9.344	9.419	9.222	9.256	5,118,222	-0.03(-0.33%)
Jun 29, 2012	9.250	9.297	9.185	9.287	3,720,852	+0.26(+2.84%)
Jun 28, 2012	9.240	9.291	8.963	9.030	4,429,566	-0.26(-2.81%)
Jun 27, 2012	9.291	9.423	9.262	9.291	4,128,573	+0.04(+0.44%)
Jun 26, 2012	9.022	9.303	9.016	9.250	3,434,653	+0.21(+2.32%)
Jun 25, 2012	9.154	9.240	9.030	9.040	3,157,230	-0.23(-2.44%)
Jun 22, 2012	9.215	9.327	9.207	9.266	6,938,561	+0.12(+1.27%)
Jun 21, 2012	9.287	9.360	9.132	9.150	3,914,443	-0.05(-0.58%)
Jun 20, 2012	9.291	9.299	9.148	9.203	2,569,174	-0.11(-1.16%)
Jun 19, 2012	9.417	9.468	9.272	9.311	3,827,011	-0.10(-1.02%)
Jun 18, 2012	9.277	9.484	9.220	9.407	3,012,775	+0.07(+0.74%)
Jun 15, 2012	9.266	9.399	9.215	9.338	4,348,184	+0.09(+1.01%)
Jun 14, 2012	9.183	9.278	9.116	9.244	3,983,643	+0.08(+0.89%)
Jun 13, 2012	9.230	9.311	9.107	9.162	4,792,462	-0.08(-0.84%)
Jun 12, 2012	9.160	9.250	9.077	9.240	3,085,216	+0.14(+1.54%)
Jun 11, 2012	9.283	9.329	9.099	9.099	2,802,195	-0.12(-1.28%)
Jun 08, 2012	9.156	9.228	9.097	9.217	2,177,264	-0.03(-0.29%)
Jun 07, 2012	9.425	9.464	9.222	9.244	1,976,808	-0.06(-0.68%)
Jun 06, 2012	9.138	9.413	9.110	9.307	4,104,056	+0.26(+2.90%)
Jun 05, 2012	8.928	9.057	8.903	9.044	2,446,070	+0.08(+0.93%)
Jun 04, 2012	9.006	9.077	8.867	8.961	3,338,516	-0.01(-0.16%)
Jun 01, 2012	9.032	9.079	8.959	8.975	4,485,160	-0.17(-1.89%)
May 31, 2012	9.189	9.312	9.107	9.148	7,410,106	-0.05(-0.55%)
May 30, 2012	9.226	9.252	9.132	9.199	3,231,993	-0.13(-1.44%)
May 29, 2012	9.189	9.372	9.114	9.334	4,451,392	+0.22(+2.46%)
May 25, 2012	9.144	9.235	9.071	9.110	2,863,155	-0.02(-0.18%)
May 24, 2012	9.252	9.338	9.085	9.126	4,342,616	-0.10(-1.08%)
May 23, 2012	9.156	9.254	9.075	9.226	3,304,414	+0.01(+0.15%)
May 22, 2012	9.175	9.378	9.124	9.211	6,536,030	+0.08(+0.89%)
May 21, 2012	8.967	9.161	8.757	9.130	9,104,576	+0.15(+1.66%)
May 18, 2012	9.266	9.293	8.947	8.981	5,852,765	-0.24(-2.65%)
May 17, 2012	9.647	9.708	9.197	9.226	4,714,090	-0.44(-4.59%)
May 16, 2012	9.808	9.908	9.649	9.670	4,091,084	-0.10(-1.00%)
May 15, 2012	9.751	9.866	9.695	9.767	3,976,557	+0.07(+0.71%)
May 14, 2012	9.835	9.841	9.688	9.698	2,437,556	-0.18(-1.85%)
May 11, 2012	9.902	10.01	9.841	9.881	2,561,264	-0.02(-0.23%)
May 10, 2012	9.985	10.05	9.892	9.904	3,652,241	-0.05(-0.53%)
May 09, 2012	9.825	10.04	9.753	9.957	5,912,622	+0.02(+0.20%)
May 08, 2012	9.886	10.00	9.733	9.936	5,143,376	-0.04(-0.41%)
May 07, 2012	9.936	10.11	9.936	9.977	6,501,656	-0.08(-0.79%)
May 04, 2012	10.19	10.28	10.05	10.06	4,723,651	-0.20(-1.92%)
May 03, 2012	10.43	10.51	10.13	10.25	10,563,836	+0.02(+0.22%)
May 02, 2012	10.16	10.72	9.426	10.23	25,767,048	+0.33(+3.32%)
May 01, 2012	9.751	10.06	9.751	9.902	8,526,478	+0.12(+1.23%)
Apr 30, 2012	9.900	10.01	9.770	9.782	6,680,864	-0.18(-1.85%)
Apr 27, 2012	9.534	9.985	9.516	9.967	9,743,545	+0.47(+4.90%)
Apr 26, 2012	9.508	9.646	9.469	9.502	4,928,505	-0.04(-0.40%)
Apr 25, 2012	9.337	9.544	9.337	9.540	4,216,023	+0.29(+3.14%)
Apr 24, 2012	9.392	9.418	9.221	9.250	5,254,498	-0.12(-1.26%)
Apr 23, 2012	9.548	9.607	9.244	9.367	9,501,247	-0.27(-2.78%)
Apr 20, 2012	9.790	9.798	9.617	9.636	7,804,225	-0.14(-1.47%)
Apr 19, 2012	9.991	10.03	9.711	9.780	5,471,692	-0.18(-1.80%)
Apr 18, 2012	9.924	9.985	9.871	9.959	3,749,955	-0.01(-0.12%)
Apr 17, 2012	10.08	10.15	9.936	9.971	4,389,994	-0.02(-0.16%)
Apr 16, 2012	10.04	10.08	9.910	9.987	3,495,159	-0.05(-0.49%)
Apr 13, 2012	9.928	10.07	9.908	10.04	4,106,909	+0.07(+0.71%)
Apr 12, 2012	9.818	9.979	9.816	9.965	12,648,529	+0.15(+1.57%)
Apr 11, 2012	9.764	9.879	9.743	9.810	2,849,606	+0.14(+1.43%)
Apr 10, 2012	9.886	10.01	9.672	9.672	4,221,694	-0.18(-1.81%)
Apr 09, 2012	9.780	9.944	9.717	9.851	3,907,199	-0.07(-0.74%)
Apr 05, 2012	9.820	9.959	9.820	9.924	2,679,593	+0.11(+1.12%)
Apr 04, 2012	9.900	9.932	9.711	9.814	5,436,842	-0.16(-1.65%)
Apr 03, 2012	10.00	10.08	9.969	9.979	4,459,335	-0.07(-0.71%)
Apr 02, 2012	9.971	10.11	9.853	10.05	6,732,524	+0.08(+0.77%)
Mar 30, 2012	9.946	10.08	9.917	9.973	4,239,680	+0.04(+0.41%)
Mar 29, 2012	9.914	9.967	9.843	9.932	3,993,607	-0.02(-0.18%)
Mar 28, 2012	10.03	10.09	9.853	9.951	9,365,833	-0.27(-2.68%)
Mar 27, 2012	10.28	10.37	10.20	10.22	4,374,691	-0.07(-0.67%)
Mar 26, 2012	10.12	10.34	10.08	10.29	4,966,658	+0.26(+2.57%)
Mar 23, 2012	9.963	10.06	9.841	10.04	7,506,344	+0.06(+0.61%)
Mar 22, 2012	10.01	10.12	9.928	9.975	3,793,257	-0.08(-0.83%)
Mar 21, 2012	10.02	10.12	10.02	10.06	3,613,010	+0.03(+0.34%)
Mar 20, 2012	10.07	10.12	9.973	10.02	3,348,359	-0.13(-1.30%)
Mar 19, 2012	10.15	10.24	10.09	10.16	6,107,277	+0.05(+0.52%)
Mar 16, 2012	9.979	10.24	9.959	10.10	6,041,401	+0.18(+1.86%)
Mar 15, 2012	9.965	10.09	9.867	9.918	4,792,722	-0.06(-0.57%)
Mar 14, 2012	9.971	10.08	9.911	9.975	3,108,345	-0.05(-0.49%)
Mar 13, 2012	9.839	10.03	9.820	10.02	3,077,507	+0.22(+2.28%)
Mar 12, 2012	9.881	9.910	9.737	9.800	3,090,359	-0.08(-0.84%)
Mar 09, 2012	9.760	9.893	9.760	9.883	4,270,666	+0.12(+1.27%)
Mar 08, 2012	9.642	9.776	9.623	9.760	4,710,720	+0.24(+2.50%)
Mar 07, 2012	9.414	9.530	9.376	9.522	3,399,153	+0.11(+1.12%)
Mar 06, 2012	9.345	9.439	9.268	9.416	4,419,607	+0.00(+0.02%)
Mar 05, 2012	9.473	9.520	9.402	9.414	3,752,770	-0.10(-1.05%)
Mar 02, 2012	9.524	9.678	9.473	9.514	3,716,532	-0.08(-0.83%)
Mar 01, 2012	9.459	9.737	9.430	9.593	8,790,419	+0.33(+3.55%)
Feb 29, 2012	9.304	9.398	9.260	9.264	4,279,581	-0.02(-0.26%)
Feb 28, 2012	9.233	9.412	9.223	9.288	3,381,083	+0.04(+0.46%)
Feb 27, 2012	9.118	9.262	9.079	9.246	2,734,418	+0.07(+0.71%)
Feb 24, 2012	9.250	9.307	9.152	9.181	3,399,581	-0.07(-0.75%)
Feb 23, 2012	9.315	9.319	9.197	9.250	3,425,370	-0.06(-0.63%)
Feb 22, 2012	9.315	9.479	9.256	9.309	3,679,570	-0.03(-0.30%)
Feb 21, 2012	9.353	9.396	9.217	9.337	3,821,895	+0.03(+0.33%)
Feb 17, 2012	9.396	9.502	9.288	9.307	3,591,076	-0.07(-0.74%)
Feb 16, 2012	9.162	9.396	9.109	9.376	7,483,819	+0.23(+2.53%)
Feb 15, 2012	9.061	9.374	8.971	9.144	6,567,556	+0.14(+1.60%)
Feb 14, 2012	9.083	9.085	8.898	9.000	3,984,594	-0.10(-1.14%)
Feb 13, 2012	9.148	9.154	9.036	9.103	3,513,721	-0.02(-0.27%)
Feb 10, 2012	9.112	9.243	9.047	9.128	3,336,780	-0.06(-0.71%)
Feb 09, 2012	9.184	9.330	9.037	9.193	3,838,040	+0.03(+0.31%)
Feb 08, 2012	9.225	9.296	9.134	9.164	3,577,401	-0.08(-0.85%)
Feb 07, 2012	9.168	9.266	9.168	9.243	3,041,918	+0.05(+0.55%)
Feb 06, 2012	9.199	9.249	9.142	9.193	4,545,648	-0.09(-0.94%)
Feb 03, 2012	9.417	9.454	9.225	9.280	7,094,002	-0.09(-0.93%)
Feb 02, 2012	9.379	9.492	9.276	9.367	8,630,177	+0.09(+0.98%)
Feb 01, 2012	9.118	9.717	8.990	9.276	26,843,528	+0.55(+6.29%)
Jan 31, 2012	8.781	8.830	8.637	8.727	5,413,685	-0.01(-0.14%)
Jan 30, 2012	8.469	8.804	8.447	8.739	7,113,196	+0.21(+2.47%)
Jan 27, 2012	8.374	8.573	8.350	8.528	6,614,414	+0.12(+1.47%)
Jan 26, 2012	8.546	8.623	8.399	8.404	4,922,464	-0.14(-1.61%)
Jan 25, 2012	8.650	8.650	8.447	8.542	3,845,764	-0.09(-1.03%)
Jan 24, 2012	8.500	8.670	8.413	8.631	2,920,994	+0.10(+1.16%)
Jan 23, 2012	8.528	8.623	8.485	8.532	2,855,860	-0.00(-0.05%)
Jan 20, 2012	8.554	8.554	8.441	8.536	3,354,203	-0.04(-0.43%)
Jan 19, 2012	8.682	8.718	8.548	8.573	5,011,140	-0.05(-0.59%)
Jan 18, 2012	8.564	8.631	8.400	8.623	3,460,997	+0.18(+2.16%)
Jan 17, 2012	8.508	8.605	8.421	8.441	3,231,081	+0.00(+0.02%)
Jan 13, 2012	8.467	8.605	8.368	8.439	3,151,250	-0.06(-0.67%)
Jan 12, 2012	8.459	8.575	8.358	8.496	4,839,715	+0.10(+1.18%)
Jan 11, 2012	8.336	8.425	8.297	8.396	3,781,676	+0.01(+0.17%)
Jan 10, 2012	8.508	8.522	8.281	8.382	4,513,908	-0.02(-0.22%)
Jan 09, 2012	8.552	8.552	8.348	8.400	6,475,943	-0.10(-1.17%)
Jan 06, 2012	8.508	8.654	8.455	8.500	3,570,106	-0.01(-0.14%)
Jan 05, 2012	8.477	8.514	8.392	8.512	3,802,011	+0.04(+0.45%)
Jan 04, 2012	8.603	8.613	8.461	8.473	3,620,088	-0.16(-1.83%)
Dec 30, 2011	8.635	8.668	8.467	8.631	2,867,438	+0.01(+0.07%)
Dec 29, 2011	8.652	8.660	8.579	8.625	2,851,378	+0.01(+0.14%)
Dec 28, 2011	8.678	8.704	8.603	8.613	3,120,724	-0.07(-0.86%)
Dec 27, 2011	8.603	8.769	8.506	8.688	1,765,044	+0.06(+0.75%)
Dec 23, 2011	8.562	8.658	8.514	8.623	1,864,134	+0.12(+1.36%)
Dec 21, 2011	8.429	8.530	8.384	8.508	2,865,751	+0.02(+0.24%)
Dec 20, 2011	8.433	8.524	8.356	8.487	3,090,884	+0.18(+2.12%)
Dec 19, 2011	8.455	8.483	8.309	8.311	4,035,677	-0.10(-1.23%)
Dec 16, 2011	8.228	8.437	8.228	8.415	4,958,572	+0.19(+2.37%)
Dec 15, 2011	8.064	8.244	8.062	8.220	4,889,865	+0.12(+1.45%)
Dec 14, 2011	8.165	8.244	7.951	8.103	5,295,894	-0.04(-0.52%)
Dec 13, 2011	8.394	8.417	8.145	8.145	5,902,156	-0.18(-2.17%)
Dec 12, 2011	8.374	8.439	8.299	8.325	6,573,222	-0.14(-1.65%)
Dec 09, 2011	8.516	8.544	8.439	8.465	6,783,786	-0.01(-0.12%)
Dec 08, 2011	8.518	8.631	8.457	8.475	9,760,699	-0.07(-0.85%)
Dec 07, 2011	8.824	8.832	8.504	8.548	6,346,816	-0.25(-2.81%)
Dec 06, 2011	8.755	8.824	8.747	8.795	3,146,388	+0.03(+0.39%)
Dec 05, 2011	8.700	8.822	8.658	8.761	5,237,724	+0.16(+1.86%)
Dec 02, 2011	8.621	8.680	8.556	8.601	4,107,805	+0.05(+0.64%)
Dec 01, 2011	8.441	8.578	8.437	8.546	3,132,845	+0.06(+0.72%)
Nov 30, 2011	8.342	8.512	8.309	8.485	4,943,030	+0.26(+3.15%)
Nov 29, 2011	8.263	8.305	8.155	8.226	4,533,581	-0.01(-0.17%)
Nov 28, 2011	8.163	8.271	8.062	8.240	5,094,293	+0.34(+4.34%)
Nov 25, 2011	7.920	8.024	7.865	7.898	1,201,360	-0.04(-0.54%)
Nov 23, 2011	8.003	8.044	7.851	7.940	3,251,105	-0.14(-1.68%)
Nov 22, 2011	8.086	8.133	8.001	8.076	4,333,718	-0.04(-0.47%)
Nov 21, 2011	8.240	8.252	7.995	8.115	4,834,903	-0.27(-3.21%)
Nov 18, 2011	8.439	8.449	8.325	8.384	4,830,649	-0.00(-0.02%)
Nov 17, 2011	8.366	8.439	8.297	8.386	4,917,997	-0.00(-0.05%)
Nov 16, 2011	8.459	8.609	8.380	8.390	5,736,644	-0.10(-1.17%)
Nov 15, 2011	8.374	8.554	8.315	8.490	5,483,902	+0.13(+1.55%)
Nov 14, 2011	8.313	8.457	8.299	8.360	2,986,646	-0.03(-0.36%)
Nov 11, 2011	8.388	8.467	8.295	8.390	4,515,191	+0.07(+0.88%)
Nov 10, 2011	8.390	8.402	8.267	8.317	4,691,882	-0.02(-0.22%)
Nov 09, 2011	8.507	8.544	8.301	8.336	5,897,721	-0.27(-3.15%)
Nov 08, 2011	8.647	8.705	8.503	8.606	6,867,921	-0.04(-0.49%)
Nov 07, 2011	8.614	8.867	8.568	8.649	8,543,215	-0.17(-1.90%)
Nov 04, 2011	8.441	8.839	8.269	8.816	7,257,879	+0.42(+5.00%)
Nov 03, 2011	8.303	8.814	8.299	8.396	16,898,908	+0.40(+5.00%)
Nov 02, 2011	8.095	8.177	7.770	7.996	9,356,637	-0.04(-0.48%)
Nov 01, 2011	8.083	8.204	8.014	8.035	4,172,963	-0.21(-2.60%)
Oct 31, 2011	8.301	8.455	8.226	8.249	4,993,864	-0.04(-0.51%)
Oct 28, 2011	8.239	8.340	8.204	8.291	3,194,536	+0.04(+0.54%)
Oct 27, 2011	8.402	8.467	8.178	8.247	5,093,115	+0.03(+0.39%)
Oct 26, 2011	8.360	8.426	8.182	8.214	2,725,439	-0.12(-1.43%)
Oct 25, 2011	8.483	8.550	8.327	8.334	2,044,848	-0.15(-1.81%)
Oct 24, 2011	8.275	8.610	8.275	8.487	3,196,353	+0.24(+2.86%)
Oct 21, 2011	8.283	8.368	8.176	8.251	2,918,946	+0.06(+0.76%)
Oct 20, 2011	8.237	8.287	8.095	8.188	2,782,937	-0.07(-0.88%)
Oct 19, 2011	8.356	8.457	8.214	8.261	3,996,455	-0.18(-2.13%)
Oct 18, 2011	8.378	8.479	8.208	8.441	2,408,146	+0.05(+0.65%)
Oct 17, 2011	8.400	8.499	8.354	8.386	2,655,814	-0.05(-0.60%)
Oct 14, 2011	8.455	8.612	8.382	8.437	2,712,718	+0.09(+1.11%)
Oct 13, 2011	8.204	8.443	8.051	8.344	4,037,826	+0.14(+1.65%)
Oct 12, 2011	8.455	8.485	8.125	8.208	7,929,432	+0.02(+0.30%)
Oct 11, 2011	8.075	8.224	8.047	8.184	3,362,867	+0.11(+1.35%)
Oct 10, 2011	7.889	8.089	7.889	8.075	4,576,860	+0.27(+3.44%)
Oct 07, 2011	7.738	7.899	7.703	7.806	4,023,832	+0.07(+0.97%)
Oct 06, 2011	7.721	7.758	7.554	7.731	4,338,112	+0.12(+1.57%)
Oct 05, 2011	7.505	7.653	7.311	7.612	9,307,930	+0.14(+1.89%)
Oct 04, 2011	7.568	7.632	7.299	7.471	8,489,454	-0.18(-2.38%)
Oct 03, 2011	7.972	8.039	7.622	7.653	5,764,920	-0.34(-4.22%)
Sep 30, 2011	8.020	8.224	7.899	7.990	6,869,099	-0.09(-1.12%)
Sep 29, 2011	8.164	8.190	7.946	8.081	5,977,707	+0.03(+0.35%)
Sep 28, 2011	8.226	8.342	8.051	8.053	3,236,432	-0.15(-1.82%)
Sep 27, 2011	8.224	8.432	8.168	8.202	4,301,180	+0.02(+0.27%)
Sep 26, 2011	8.162	8.232	8.014	8.180	3,751,494	+0.03(+0.42%)
Sep 23, 2011	8.075	8.152	7.984	8.146	5,895,746	+0.02(+0.22%)
Sep 22, 2011	8.222	8.275	8.002	8.127	7,083,677	-0.21(-2.47%)
Sep 21, 2011	8.489	8.594	8.323	8.334	4,956,706	-0.18(-2.16%)
Sep 20, 2011	8.580	8.687	8.491	8.517	6,957,307	-0.00(-0.05%)
Sep 19, 2011	8.295	8.608	8.293	8.521	5,732,637	+0.14(+1.69%)
Sep 16, 2011	8.406	8.439	8.300	8.380	8,597,921	+0.02(+0.24%)
Sep 15, 2011	8.111	8.483	8.006	8.360	7,621,009	+0.33(+4.05%)
Sep 14, 2011	8.089	8.176	7.931	8.035	5,208,200	+0.01(+0.18%)
Sep 13, 2011	7.980	8.164	7.972	8.020	7,346,977	+0.03(+0.40%)
Sep 12, 2011	7.792	7.990	7.792	7.988	4,532,073	+0.06(+0.82%)
Sep 09, 2011	7.907	8.055	7.837	7.923	6,551,360	-0.06(-0.78%)
Sep 08, 2011	7.986	8.069	7.936	7.986	3,740,149	-0.03(-0.38%)
Sep 07, 2011	7.938	8.039	7.879	8.016	3,907,936	+0.16(+2.08%)
Sep 06, 2011	7.604	7.875	7.552	7.853	3,276,873	+0.06(+0.73%)
Sep 02, 2011	7.877	7.915	7.710	7.796	3,222,181	-0.18(-2.28%)
Sep 01, 2011	7.996	8.138	7.974	7.978	5,116,335	-0.01(-0.10%)
Aug 31, 2011	8.004	8.085	7.917	7.986	9,271,618	+0.05(+0.61%)
Aug 30, 2011	7.889	8.046	7.875	7.938	4,771,149	+0.02(+0.31%)
Aug 29, 2011	7.752	7.946	7.738	7.913	3,933,512	+0.23(+3.05%)
Aug 26, 2011	7.455	7.713	7.434	7.679	5,314,885	+0.17(+2.29%)
Aug 25, 2011	7.445	7.583	7.430	7.507	7,523,248	+0.09(+1.17%)
Aug 24, 2011	7.372	7.485	7.307	7.420	4,224,749	+0.02(+0.27%)
Aug 23, 2011	7.018	7.418	6.980	7.400	5,381,996	+0.39(+5.59%)
Aug 22, 2011	7.095	7.131	6.978	7.008	4,775,460	+0.07(+1.02%)
Aug 19, 2011	7.028	7.200	6.893	6.938	7,548,691	-0.15(-2.17%)
Aug 18, 2011	6.980	7.257	6.980	7.091	6,260,207	-0.25(-3.41%)
Aug 17, 2011	7.453	7.493	7.321	7.342	5,546,303	-0.09(-1.20%)
Aug 16, 2011	7.699	7.707	7.400	7.430	6,615,011	-0.32(-4.14%)
Aug 15, 2011	7.883	7.893	7.657	7.752	4,083,607	+0.11(+1.43%)
Aug 12, 2011	7.606	7.748	7.554	7.643	5,026,969	+0.08(+1.01%)
Aug 11, 2011	7.297	7.667	7.237	7.566	5,480,583	+0.30(+4.17%)
Aug 10, 2011	7.321	7.501	7.198	7.263	7,738,802	-0.21(-2.81%)
Aug 09, 2011	7.424	7.503	7.077	7.473	10,149,076	+0.17(+2.32%)
Aug 08, 2011	7.525	7.625	7.226	7.303	9,035,186	-0.44(-5.71%)
Aug 05, 2011	7.818	7.818	7.513	7.746	8,364,909	-0.03(-0.36%)
Aug 04, 2011	8.121	8.121	7.762	7.774	9,487,032	-0.40(-4.92%)
Aug 03, 2011	8.097	8.186	7.891	8.176	9,339,184	+0.04(+0.47%)
Aug 02, 2011	8.334	8.443	8.127	8.138	6,500,456	-0.24(-2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Iac Inc (NQ: IAC )

Historical Prices

Sections

Services

Malvern Daily Record