Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.24	10.29	10.04	10.20	2,079,462	-0.05(-0.49%)
May 30, 2012	10.41	10.44	10.20	10.25	2,566,886	-0.26(-2.47%)
May 29, 2012	10.41	10.53	10.35	10.51	1,955,855	+0.22(+2.14%)
May 25, 2012	10.40	10.46	10.25	10.29	2,666,709	-0.12(-1.15%)
May 24, 2012	10.38	10.53	10.31	10.41	4,937,035	+0.08(+0.77%)
May 23, 2012	10.09	10.37	10.02	10.33	2,824,765	+0.16(+1.57%)
May 22, 2012	10.26	10.41	10.12	10.17	2,544,564	-0.07(-0.68%)
May 21, 2012	9.970	10.31	9.830	10.24	3,389,945	+0.33(+3.33%)
May 18, 2012	10.12	10.15	9.900	9.910	4,254,497	-0.20(-1.98%)
May 17, 2012	10.45	10.54	10.09	10.11	5,723,892	-0.35(-3.35%)
May 16, 2012	10.84	10.87	10.46	10.46	3,020,307	-0.33(-3.06%)
May 15, 2012	10.78	11.01	10.74	10.79	2,008,057	-0.01(-0.09%)
May 14, 2012	10.83	10.90	10.70	10.80	1,726,875	-0.11(-1.01%)
May 11, 2012	10.84	11.05	10.81	10.91	2,542,076	+0.04(+0.37%)
May 10, 2012	11.18	11.22	10.84	10.87	3,609,421	-0.26(-2.34%)
May 09, 2012	11.04	11.20	10.97	11.13	2,196,050	-0.02(-0.18%)
May 08, 2012	10.99	11.15	10.82	11.15	2,481,192	+0.07(+0.63%)
May 07, 2012	11.14	11.20	11.05	11.08	1,665,510	-0.12(-1.07%)
May 04, 2012	11.33	11.68	11.19	11.20	1,792,421	-0.26(-2.27%)
May 03, 2012	11.64	11.69	11.39	11.46	1,539,968	-0.15(-1.29%)
May 02, 2012	11.59	11.69	11.47	11.61	2,991,719	-0.07(-0.60%)
May 01, 2012	11.63	11.87	11.61	11.68	2,136,249	+0.01(+0.09%)
Apr 30, 2012	11.84	11.86	11.62	11.67	1,951,333	-0.19(-1.60%)
Apr 27, 2012	11.87	11.90	11.69	11.86	2,963,520	-0.02(-0.17%)
Apr 26, 2012	12.15	12.16	11.77	11.88	4,341,330	+0.21(+1.80%)
Apr 25, 2012	11.42	11.70	11.33	11.67	3,774,446	+0.39(+3.46%)
Apr 24, 2012	11.39	11.39	11.23	11.28	2,180,739	-0.07(-0.62%)
Apr 23, 2012	11.40	11.40	11.17	11.35	3,626,774	-0.17(-1.48%)
Apr 20, 2012	11.58	11.66	11.50	11.52	1,371,393	-0.04(-0.35%)
Apr 19, 2012	11.70	11.90	11.43	11.56	2,861,616	-0.18(-1.58%)
Apr 18, 2012	11.70	11.79	11.67	11.74	1,823,390	-0.04(-0.30%)
Apr 17, 2012	11.60	11.83	11.57	11.78	2,414,976	+0.29(+2.52%)
Apr 16, 2012	11.66	11.74	11.46	11.49	2,152,613	-0.02(-0.17%)
Apr 13, 2012	11.53	11.64	11.46	11.51	2,538,611	-0.09(-0.78%)
Apr 12, 2012	11.38	11.64	11.35	11.60	1,805,093	+0.22(+1.93%)
Apr 11, 2012	11.34	11.51	11.31	11.38	1,456,950	+0.14(+1.25%)
Apr 10, 2012	11.54	11.60	11.20	11.24	3,325,006	-0.33(-2.85%)
Apr 09, 2012	11.64	11.64	11.41	11.57	1,579,648	-0.22(-1.87%)
Apr 05, 2012	11.71	11.81	11.68	11.79	1,198,874	+0.03(+0.26%)
Apr 04, 2012	11.79	11.85	11.72	11.76	2,793,300	-0.13(-1.09%)
Apr 03, 2012	11.89	11.96	11.75	11.89	2,727,317	+0.00(+0.00%)
Apr 02, 2012	11.83	11.92	11.69	11.89	3,035,447	+0.05(+0.42%)
Mar 30, 2012	11.98	12.00	11.81	11.84	2,146,805	-0.05(-0.42%)
Mar 29, 2012	12.01	12.05	11.81	11.89	3,127,075	-0.20(-1.65%)
Mar 28, 2012	12.14	12.22	11.91	12.09	3,956,279	-0.05(-0.41%)
Mar 27, 2012	12.10	12.22	12.05	12.14	1,756,128	+0.02(+0.12%)
Mar 26, 2012	12.11	12.19	12.00	12.12	2,155,928	+0.11(+0.87%)
Mar 23, 2012	12.13	12.15	11.87	12.02	2,434,055	-0.10(-0.83%)
Mar 22, 2012	12.09	12.16	12.01	12.12	1,558,973	-0.06(-0.49%)
Mar 21, 2012	12.19	12.29	12.10	12.18	2,357,925	-0.01(-0.08%)
Mar 20, 2012	12.31	12.36	12.05	12.19	3,042,931	-0.23(-1.85%)
Mar 19, 2012	12.34	12.60	12.28	12.42	2,935,681	+0.09(+0.73%)
Mar 16, 2012	12.44	12.44	12.23	12.33	3,060,082	-0.07(-0.56%)
Mar 15, 2012	12.15	12.41	12.07	12.40	5,707,261	+0.25(+2.06%)
Mar 14, 2012	12.25	12.27	12.04	12.15	1,755,339	-0.13(-1.06%)
Mar 13, 2012	12.00	12.29	11.99	12.28	3,305,165	+0.33(+2.76%)
Mar 12, 2012	11.99	12.06	11.88	11.95	1,614,604	-0.06(-0.50%)
Mar 09, 2012	11.95	12.25	11.94	12.01	3,735,505	+0.05(+0.42%)
Mar 08, 2012	11.59	12.00	11.57	11.96	7,244,213	+0.46(+4.00%)
Mar 07, 2012	11.36	11.52	11.32	11.50	1,789,827	+0.18(+1.59%)
Mar 06, 2012	11.37	11.57	11.24	11.32	3,066,849	-0.19(-1.65%)
Mar 05, 2012	11.63	11.65	11.37	11.51	4,671,842	-0.12(-1.03%)
Mar 02, 2012	11.91	11.95	11.59	11.63	2,428,548	-0.29(-2.43%)
Mar 01, 2012	11.85	11.97	11.71	11.92	2,817,840	+0.15(+1.27%)
Feb 29, 2012	11.76	11.89	11.66	11.77	2,936,978	+0.02(+0.17%)
Feb 28, 2012	11.87	11.94	11.65	11.75	2,930,417	-0.07(-0.59%)
Feb 27, 2012	11.76	11.90	11.60	11.82	2,561,004	+0.01(+0.08%)
Feb 24, 2012	11.91	11.98	11.79	11.81	1,436,375	-0.09(-0.76%)
Feb 23, 2012	11.78	11.96	11.62	11.90	2,925,098	+0.10(+0.85%)
Feb 22, 2012	11.98	12.09	11.76	11.80	4,029,384	-0.18(-1.50%)
Feb 21, 2012	11.96	12.11	11.89	11.98	4,975,642	+0.04(+0.34%)
Feb 17, 2012	12.06	12.07	11.83	11.94	3,213,666	-0.09(-0.75%)
Feb 16, 2012	11.96	12.06	11.84	12.03	3,136,030	+0.09(+0.75%)
Feb 15, 2012	11.86	11.94	11.76	11.94	4,234,277	+0.12(+0.97%)
Feb 14, 2012	11.67	11.83	11.58	11.82	2,707,010	+0.12(+1.07%)
Feb 13, 2012	11.93	11.99	11.64	11.70	2,646,984	-0.07(-0.59%)
Feb 10, 2012	11.82	11.90	11.71	11.77	1,711,575	-0.23(-1.92%)
Feb 09, 2012	11.78	12.00	11.69	12.00	4,276,034	+0.24(+2.04%)
Feb 08, 2012	11.77	11.79	11.63	11.76	2,237,691	+0.02(+0.17%)
Feb 07, 2012	11.61	11.77	11.55	11.74	3,507,345	+0.12(+1.03%)
Feb 06, 2012	11.60	11.75	11.59	11.62	2,903,829	-0.11(-0.94%)
Feb 03, 2012	11.74	11.84	11.63	11.73	6,308,726	+0.09(+0.77%)
Feb 02, 2012	11.21	11.84	11.20	11.64	14,097,900	+0.84(+7.78%)
Feb 01, 2012	10.65	10.85	10.50	10.80	2,694,040	+0.24(+2.27%)
Jan 31, 2012	10.63	10.66	10.46	10.56	5,201,061	+0.01(+0.09%)
Jan 30, 2012	10.55	10.69	10.48	10.55	2,124,494	-0.12(-1.12%)
Jan 27, 2012	10.66	10.85	10.63	10.67	2,155,479	-0.03(-0.28%)
Jan 26, 2012	10.75	10.79	10.55	10.70	3,378,703	+0.01(+0.09%)
Jan 25, 2012	10.72	10.75	10.51	10.69	2,982,678	-0.04(-0.37%)
Jan 24, 2012	10.45	10.75	10.45	10.73	4,998,067	+0.20(+1.90%)
Jan 23, 2012	10.60	10.74	10.45	10.53	1,688,988	-0.09(-0.85%)
Jan 20, 2012	10.76	10.80	10.57	10.62	2,491,660	-0.14(-1.30%)
Jan 19, 2012	10.71	10.78	10.39	10.76	4,811,308	+0.39(+3.76%)
Jan 18, 2012	9.980	10.37	9.900	10.37	2,825,795	+0.41(+4.12%)
Jan 17, 2012	9.990	10.04	9.920	9.960	4,265,136	+0.04(+0.40%)
Jan 13, 2012	10.08	10.08	9.835	9.920	3,751,310	-0.25(-2.46%)
Jan 12, 2012	10.23	10.27	10.06	10.17	1,368,065	-0.05(-0.49%)
Jan 11, 2012	10.56	10.56	10.05	10.22	1,790,399	+0.07(+0.69%)
Jan 10, 2012	10.13	10.24	10.09	10.15	2,019,962	+0.10(+1.00%)
Jan 09, 2012	10.20	10.23	10.00	10.05	2,177,919	-0.14(-1.37%)
Jan 06, 2012	10.35	10.35	10.18	10.19	1,824,514	-0.18(-1.74%)
Jan 05, 2012	10.08	10.40	9.900	10.37	2,968,709	+0.31(+3.08%)
Jan 04, 2012	10.30	10.32	10.05	10.06	1,895,930	-0.34(-3.27%)
Dec 30, 2011	10.45	10.49	10.36	10.40	1,692,157	+0.06(+0.58%)
Dec 29, 2011	10.19	10.39	10.18	10.34	1,103,151	+0.21(+2.07%)
Dec 28, 2011	10.39	10.55	10.09	10.13	1,979,023	-0.26(-2.50%)
Dec 27, 2011	10.50	10.61	10.38	10.39	1,962,824	-0.13(-1.24%)
Dec 23, 2011	10.51	10.55	10.42	10.52	700,340	+0.17(+1.64%)
Dec 21, 2011	10.47	10.47	10.05	10.35	3,315,906	-0.19(-1.80%)
Dec 20, 2011	10.28	10.54	10.25	10.54	1,701,485	+0.42(+4.15%)
Dec 19, 2011	10.40	10.41	10.07	10.12	2,118,732	-0.24(-2.32%)
Dec 16, 2011	10.23	10.51	10.22	10.36	3,291,956	+0.20(+1.97%)
Dec 15, 2011	10.27	10.27	10.08	10.16	1,601,910	+0.00(+0.00%)
Dec 14, 2011	10.24	10.30	10.05	10.16	2,352,349	-0.17(-1.65%)
Dec 13, 2011	10.63	10.75	10.27	10.33	1,903,402	-0.26(-2.46%)
Dec 12, 2011	10.75	10.78	10.51	10.59	2,000,078	-0.30(-2.75%)
Dec 09, 2011	10.68	10.99	10.66	10.89	2,711,327	+0.21(+1.97%)
Dec 08, 2011	10.82	10.93	10.67	10.68	2,415,242	-0.24(-2.20%)
Dec 07, 2011	10.83	10.97	10.58	10.92	3,189,374	+0.01(+0.09%)
Dec 06, 2011	10.99	11.02	10.82	10.91	2,048,147	-0.08(-0.73%)
Dec 05, 2011	10.99	11.15	10.88	10.99	2,904,207	+0.17(+1.57%)
Dec 02, 2011	10.93	11.03	10.81	10.82	2,443,355	+0.06(+0.56%)
Dec 01, 2011	10.88	11.03	10.72	10.76	3,980,435	-0.18(-1.65%)
Nov 30, 2011	10.41	10.94	10.41	10.94	4,866,708	+0.63(+6.11%)
Nov 29, 2011	10.27	10.45	10.27	10.31	3,111,158	-0.15(-1.43%)
Nov 28, 2011	10.50	10.54	10.32	10.46	2,649,208	+0.28(+2.75%)
Nov 25, 2011	10.26	10.38	10.15	10.18	779,294	-0.11(-1.07%)
Nov 23, 2011	10.49	10.50	10.29	10.29	1,997,641	-0.30(-2.83%)
Nov 22, 2011	10.67	10.79	10.51	10.59	1,684,793	-0.12(-1.12%)
Nov 21, 2011	10.88	10.92	10.60	10.71	4,001,742	-0.33(-2.99%)
Nov 18, 2011	11.17	11.22	11.04	11.04	3,405,221	-0.06(-0.54%)
Nov 17, 2011	11.31	11.32	11.00	11.10	3,378,684	-0.21(-1.86%)
Nov 16, 2011	11.48	11.68	11.29	11.31	3,908,189	-0.26(-2.25%)
Nov 15, 2011	11.34	11.72	11.32	11.57	3,607,614	+0.16(+1.40%)
Nov 14, 2011	11.46	11.59	11.29	11.41	2,997,755	-0.08(-0.70%)
Nov 11, 2011	11.34	11.65	11.34	11.49	3,129,102	+0.23(+2.04%)
Nov 10, 2011	11.23	11.28	11.00	11.26	3,155,625	+0.13(+1.17%)
Nov 09, 2011	11.01	11.19	10.95	11.13	4,278,808	-0.17(-1.50%)
Nov 08, 2011	11.05	11.35	10.95	11.30	3,030,175	+0.30(+2.73%)
Nov 07, 2011	11.05	11.09	10.82	11.00	3,086,848	-0.09(-0.81%)
Nov 04, 2011	10.97	11.19	10.94	11.09	4,817,470	-0.03(-0.27%)
Nov 03, 2011	11.05	11.19	10.88	11.12	4,250,716	+0.20(+1.83%)
Nov 02, 2011	10.91	11.11	10.80	10.92	2,621,781	+0.12(+1.11%)
Nov 01, 2011	10.66	10.96	10.60	10.80	4,119,622	-0.27(-2.44%)
Oct 31, 2011	11.01	11.23	10.88	11.07	4,485,560	-0.03(-0.27%)
Oct 28, 2011	11.14	11.38	11.09	11.10	4,037,436	-0.05(-0.45%)
Oct 27, 2011	10.74	11.34	10.54	11.15	16,916,884	+0.85(+8.25%)
Oct 26, 2011	10.47	10.47	10.01	10.30	4,179,404	-0.04(-0.39%)
Oct 25, 2011	10.47	10.53	10.29	10.34	2,680,666	-0.20(-1.90%)
Oct 24, 2011	10.20	10.55	10.11	10.54	3,161,497	+0.38(+3.74%)
Oct 21, 2011	10.02	10.23	9.960	10.16	1,471,807	+0.25(+2.52%)
Oct 20, 2011	9.970	10.06	9.680	9.910	1,864,949	-0.05(-0.50%)
Oct 19, 2011	10.04	10.08	9.920	9.960	2,888,623	-0.11(-1.09%)
Oct 18, 2011	9.900	10.12	9.750	10.07	2,243,203	+0.14(+1.41%)
Oct 17, 2011	10.08	10.11	9.890	9.930	1,439,138	-0.19(-1.88%)
Oct 14, 2011	10.10	10.19	10.04	10.12	1,280,215	+0.13(+1.30%)
Oct 13, 2011	9.820	10.05	9.780	9.990	1,723,061	+0.07(+0.71%)
Oct 12, 2011	9.990	10.09	9.880	9.920	3,163,370	-0.01(-0.10%)
Oct 11, 2011	9.770	10.04	9.770	9.930	3,140,148	+0.09(+0.91%)
Oct 10, 2011	9.680	9.890	9.650	9.840	1,750,413	+0.35(+3.69%)
Oct 07, 2011	9.560	9.670	9.380	9.490	2,420,535	-0.03(-0.32%)
Oct 06, 2011	9.370	9.530	9.130	9.520	3,088,612	+0.18(+1.93%)
Oct 05, 2011	9.270	9.440	9.100	9.340	3,988,446	+0.07(+0.76%)
Oct 04, 2011	8.860	9.300	8.710	9.270	3,648,478	+0.27(+3.00%)
Oct 03, 2011	9.200	9.400	8.810	9.000	4,435,574	-0.24(-2.60%)
Sep 30, 2011	9.510	9.520	9.240	9.240	3,006,670	-0.34(-3.55%)
Sep 29, 2011	9.650	9.740	9.290	9.580	2,635,019	+0.12(+1.32%)
Sep 28, 2011	9.870	9.890	9.430	9.455	3,731,836	-0.38(-3.81%)
Sep 27, 2011	9.940	10.10	9.750	9.830	3,291,142	+0.11(+1.13%)
Sep 26, 2011	9.460	9.750	9.330	9.720	3,948,637	+0.33(+3.51%)
Sep 23, 2011	9.180	9.400	9.060	9.390	5,947,293	+0.18(+1.95%)
Sep 22, 2011	9.200	9.400	9.060	9.210	4,940,242	-0.30(-3.15%)
Sep 21, 2011	9.610	9.870	9.510	9.510	3,603,534	-0.06(-0.63%)
Sep 20, 2011	9.820	9.970	9.560	9.570	3,312,511	-0.24(-2.45%)
Sep 19, 2011	9.730	9.855	9.560	9.810	2,974,648	-0.10(-1.01%)
Sep 16, 2011	9.810	9.930	9.740	9.910	3,264,602	+0.07(+0.71%)
Sep 15, 2011	9.790	9.880	9.650	9.840	2,657,709	+0.15(+1.55%)
Sep 14, 2011	9.380	9.830	9.330	9.690	4,898,954	+0.36(+3.86%)
Sep 13, 2011	9.010	9.390	9.010	9.330	3,771,120	+0.30(+3.38%)
Sep 12, 2011	8.750	9.030	8.750	9.025	3,476,826	+0.14(+1.63%)
Sep 09, 2011	8.940	8.980	8.770	8.880	4,379,332	-0.17(-1.88%)
Sep 08, 2011	9.030	9.150	8.960	9.050	2,532,900	-0.05(-0.55%)
Sep 07, 2011	8.950	9.130	8.890	9.100	2,718,107	+0.31(+3.53%)
Sep 06, 2011	8.570	8.830	8.570	8.790	2,789,896	-0.09(-1.01%)
Sep 02, 2011	9.070	9.240	8.800	8.880	2,143,809	-0.38(-4.10%)
Sep 01, 2011	9.290	9.400	9.150	9.260	4,987,198	+0.02(+0.22%)
Aug 31, 2011	9.290	9.490	9.120	9.240	3,196,105	+0.04(+0.43%)
Aug 30, 2011	9.160	9.320	9.030	9.200	2,207,679	-0.06(-0.65%)
Aug 29, 2011	9.000	9.340	8.970	9.260	2,499,672	+0.39(+4.40%)
Aug 26, 2011	8.550	8.900	8.450	8.870	1,668,150	+0.26(+3.02%)
Aug 25, 2011	8.910	8.990	8.570	8.610	1,641,472	-0.25(-2.82%)
Aug 24, 2011	8.650	8.895	8.560	8.860	3,524,192	+0.21(+2.43%)
Aug 23, 2011	8.360	8.670	8.160	8.650	3,330,971	+0.35(+4.22%)
Aug 22, 2011	8.320	8.430	8.150	8.300	2,684,958	+0.18(+2.22%)
Aug 19, 2011	8.210	8.533	8.090	8.120	2,743,154	-0.28(-3.33%)
Aug 18, 2011	8.700	8.700	8.320	8.400	3,899,176	-0.55(-6.15%)
Aug 17, 2011	9.070	9.170	8.790	8.950	4,828,981	-0.07(-0.78%)
Aug 16, 2011	9.270	9.360	8.920	9.020	3,626,065	-0.38(-4.04%)
Aug 15, 2011	9.180	9.430	9.070	9.400	2,750,816	+0.34(+3.70%)
Aug 12, 2011	9.200	9.320	9.040	9.065	2,151,724	-0.04(-0.38%)
Aug 11, 2011	8.710	9.250	8.660	9.100	4,507,350	+0.46(+5.32%)
Aug 10, 2011	8.710	8.990	8.540	8.640	4,758,156	-0.28(-3.14%)
Aug 09, 2011	8.660	8.920	8.100	8.920	6,163,584	+0.64(+7.73%)
Aug 08, 2011	8.790	8.990	8.280	8.280	6,330,949	-0.86(-9.41%)
Aug 05, 2011	9.150	9.410	8.880	9.140	7,874,638	-0.15(-1.61%)
Aug 04, 2011	9.800	9.860	9.230	9.290	5,041,450	-0.68(-6.82%)
Aug 03, 2011	9.740	10.00	9.580	9.970	4,189,347	+0.28(+2.89%)
Aug 02, 2011	10.02	10.10	9.690	9.690	3,871,634	-0.37(-3.68%)
Aug 01, 2011	10.41	10.48	10.01	10.06	4,093,372	-0.27(-2.61%)
Jul 29, 2011	10.46	10.46	9.740	10.33	10,218,843	+0.92(+9.78%)
Jul 28, 2011	9.500	9.660	9.370	9.410	1,965,204	-0.10(-1.05%)
Jul 27, 2011	9.780	9.780	9.470	9.510	2,411,417	-0.36(-3.65%)
Jul 26, 2011	9.900	9.990	9.750	9.870	1,903,234	-0.01(-0.10%)
Jul 25, 2011	9.880	10.11	9.756	9.880	1,399,170	-0.10(-1.05%)
Jul 22, 2011	9.898	10.00	9.840	9.985	2,047,169	+0.14(+1.47%)
Jul 21, 2011	9.820	9.970	9.740	9.840	2,355,921	+0.06(+0.61%)
Jul 20, 2011	9.910	9.910	9.750	9.780	1,480,900	-0.07(-0.71%)
Jul 19, 2011	9.750	9.910	9.750	9.850	2,011,778	+0.17(+1.76%)
Jul 18, 2011	9.810	9.820	9.600	9.680	1,964,229	-0.20(-2.02%)
Jul 15, 2011	9.880	9.990	9.740	9.880	2,185,380	+0.10(+1.02%)
Jul 14, 2011	10.10	10.18	9.770	9.780	4,181,823	-0.26(-2.59%)
Jul 13, 2011	10.13	10.29	10.01	10.04	2,435,717	-0.03(-0.30%)
Jul 12, 2011	10.28	10.32	9.840	10.07	3,033,087	-0.26(-2.52%)
Jul 11, 2011	10.44	10.54	10.30	10.33	1,875,313	-0.25(-2.36%)
Jul 08, 2011	10.57	10.69	10.44	10.58	3,618,477	-0.14(-1.31%)
Jul 07, 2011	10.77	10.86	10.61	10.72	1,972,372	+0.08(+0.75%)
Jul 06, 2011	10.60	10.74	10.54	10.64	3,674,808	+0.04(+0.38%)
Jul 05, 2011	10.67	10.73	10.52	10.60	2,118,849	-0.08(-0.75%)
Jul 01, 2011	10.57	10.69	10.43	10.68	2,368,105	+0.12(+1.14%)
Jun 30, 2011	10.54	10.62	10.50	10.56	2,389,833	+0.06(+0.57%)
Jun 29, 2011	10.50	10.55	10.41	10.50	2,358,782	+0.04(+0.38%)
Jun 28, 2011	10.27	10.48	10.22	10.46	3,199,134	+0.22(+2.15%)
Jun 27, 2011	10.18	10.33	10.09	10.24	1,330,190	+0.04(+0.39%)
Jun 24, 2011	10.35	10.40	10.14	10.20	2,779,575	-0.15(-1.45%)
Jun 23, 2011	10.22	10.38	10.03	10.35	2,148,346	+0.03(+0.29%)
Jun 22, 2011	10.23	10.50	10.10	10.32	1,911,976	+0.10(+0.98%)
Jun 21, 2011	10.06	10.26	9.990	10.22	4,559,660	+0.22(+2.20%)
Jun 20, 2011	9.980	10.05	9.920	10.00	2,144,159	-0.03(-0.30%)
Jun 17, 2011	10.28	10.40	10.01	10.03	2,620,361	-0.13(-1.28%)
Jun 16, 2011	10.09	10.26	10.03	10.16	3,727,392	+0.07(+0.69%)
Jun 15, 2011	10.28	10.40	10.01	10.09	3,452,504	-0.29(-2.79%)
Jun 14, 2011	10.17	10.51	10.17	10.38	2,402,629	+0.30(+2.98%)
Jun 13, 2011	10.06	10.17	9.980	10.08	2,291,360	+0.02(+0.20%)
Jun 10, 2011	10.19	10.23	9.930	10.06	5,319,423	-0.21(-2.04%)
Jun 09, 2011	10.24	10.35	10.13	10.27	2,352,227	+0.05(+0.49%)
Jun 08, 2011	10.38	10.41	10.14	10.22	5,058,226	-0.22(-2.11%)
Jun 07, 2011	10.72	10.72	10.41	10.44	4,514,326	-0.26(-2.43%)
Jun 06, 2011	10.61	10.89	10.52	10.70	5,137,766	+0.15(+1.42%)

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.

Financial News

Cadence Design Sys (NQ: CDNS )

Historical Prices

Popular Pages