Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.22	14.53	13.80	14.38	8,145,889	+0.15(+1.07%)
May 30, 2012	14.87	14.88	14.00	14.22	8,677,514	-0.91(-6.03%)
May 29, 2012	14.95	15.28	14.91	15.14	6,344,319	+0.34(+2.31%)
May 25, 2012	14.53	14.94	14.53	14.80	5,221,879	+0.33(+2.30%)
May 24, 2012	14.88	14.97	14.19	14.46	7,670,394	-0.36(-2.44%)
May 23, 2012	14.41	14.86	14.07	14.82	5,107,285	+0.04(+0.26%)
May 22, 2012	14.98	15.25	14.65	14.79	4,649,960	-0.18(-1.21%)
May 21, 2012	14.37	15.01	14.36	14.97	6,309,461	+0.66(+4.58%)
May 18, 2012	14.72	14.80	14.21	14.31	7,562,160	-0.32(-2.21%)
May 17, 2012	14.95	15.23	14.61	14.63	6,712,189	-0.29(-1.91%)
May 16, 2012	15.49	15.81	14.91	14.92	9,037,533	-0.50(-3.27%)
May 15, 2012	15.97	16.01	15.31	15.42	8,902,459	-0.57(-3.57%)
May 14, 2012	16.10	16.22	15.77	15.99	5,778,151	-0.39(-2.38%)
May 11, 2012	16.40	16.72	16.31	16.38	4,993,958	-0.18(-1.09%)
May 10, 2012	16.54	16.83	16.35	16.56	7,383,373	+0.29(+1.75%)
May 09, 2012	16.01	16.42	15.93	16.28	6,732,848	-0.10(-0.58%)
May 08, 2012	16.17	16.43	15.90	16.37	6,171,042	+0.01(+0.06%)
May 07, 2012	16.41	16.63	16.26	16.36	5,887,571	-0.15(-0.92%)
May 04, 2012	16.79	17.05	16.24	16.52	7,502,946	-0.52(-3.07%)
May 03, 2012	18.48	18.48	16.97	17.04	8,655,303	-1.26(-6.91%)
May 02, 2012	18.32	18.46	17.87	18.30	7,180,518	-0.24(-1.28%)
May 01, 2012	18.16	18.71	17.91	18.54	4,680,537	+0.44(+2.42%)
Apr 30, 2012	17.73	18.15	17.55	18.10	3,084,712	+0.33(+1.87%)
Apr 27, 2012	17.90	17.98	17.42	17.77	2,816,075	-0.11(-0.64%)
Apr 26, 2012	17.59	17.92	17.47	17.89	2,808,600	+0.21(+1.18%)
Apr 25, 2012	17.42	17.70	17.16	17.68	3,641,430	+0.48(+2.82%)
Apr 24, 2012	17.16	17.35	16.97	17.19	4,035,912	+0.11(+0.67%)
Apr 23, 2012	16.66	17.12	16.43	17.08	4,491,778	+0.16(+0.96%)
Apr 20, 2012	17.26	17.51	16.89	16.92	3,713,230	-0.20(-1.17%)
Apr 19, 2012	17.26	17.45	16.99	17.12	3,432,644	-0.11(-0.66%)
Apr 18, 2012	17.20	17.35	17.11	17.23	2,895,230	-0.08(-0.44%)
Apr 17, 2012	17.26	17.61	17.23	17.31	3,652,444	+0.19(+1.11%)
Apr 16, 2012	17.99	18.06	17.06	17.12	7,253,155	+0.09(+0.50%)
Apr 13, 2012	17.44	17.51	16.91	17.03	4,230,957	-0.52(-2.98%)
Apr 12, 2012	16.81	17.61	16.78	17.55	4,449,051	+0.79(+4.71%)
Apr 11, 2012	17.19	17.22	16.73	16.76	5,006,121	-0.16(-0.96%)
Apr 10, 2012	17.31	17.45	16.83	16.93	4,961,856	-0.42(-2.41%)
Apr 09, 2012	17.17	17.51	17.05	17.34	3,866,655	-0.24(-1.35%)
Apr 05, 2012	17.30	18.03	17.29	17.58	5,814,172	+0.21(+1.20%)
Apr 04, 2012	17.54	17.65	17.20	17.37	4,316,993	-0.51(-2.87%)
Apr 03, 2012	17.91	17.95	17.61	17.89	5,332,277	-0.09(-0.48%)
Apr 02, 2012	17.26	18.19	17.26	17.97	7,309,263	+0.64(+3.68%)
Mar 30, 2012	17.46	17.51	17.08	17.33	5,853,828	+0.04(+0.22%)
Mar 29, 2012	16.95	17.35	16.78	17.30	4,969,156	+0.06(+0.33%)
Mar 28, 2012	17.42	17.51	17.00	17.24	4,668,577	-0.24(-1.36%)
Mar 27, 2012	17.58	17.63	17.41	17.48	4,281,232	-0.01(-0.05%)
Mar 26, 2012	17.64	17.72	17.40	17.49	5,409,216	+0.07(+0.38%)
Mar 23, 2012	17.38	17.62	17.16	17.42	5,259,677	+0.10(+0.60%)
Mar 22, 2012	17.34	17.38	17.01	17.31	5,055,209	-0.31(-1.78%)
Mar 21, 2012	18.07	18.12	17.55	17.63	4,589,037	-0.40(-2.22%)
Mar 20, 2012	18.03	18.63	18.00	18.03	3,014,284	-0.60(-3.22%)
Mar 19, 2012	18.87	18.91	18.52	18.63	4,485,869	-0.02(-0.10%)
Mar 16, 2012	18.31	18.76	18.27	18.65	5,895,497	+0.42(+2.30%)
Mar 15, 2012	18.21	18.53	18.08	18.23	4,222,094	+0.10(+0.52%)
Mar 14, 2012	18.28	18.81	18.08	18.13	4,628,258	-0.15(-0.83%)
Mar 13, 2012	18.05	18.30	17.72	18.28	4,661,343	+0.40(+2.23%)
Mar 12, 2012	18.25	18.25	17.73	17.89	3,228,296	-0.36(-1.98%)
Mar 09, 2012	18.30	18.62	18.18	18.25	3,647,742	+0.06(+0.31%)
Mar 08, 2012	18.14	18.36	18.03	18.19	4,642,823	+0.28(+1.54%)
Mar 07, 2012	17.86	18.15	17.70	17.91	6,604,834	+0.08(+0.43%)
Mar 06, 2012	18.23	18.23	17.72	17.84	5,125,292	-0.80(-4.29%)
Mar 05, 2012	18.74	18.86	18.35	18.64	3,643,174	-0.18(-0.96%)
Mar 02, 2012	19.38	19.42	18.77	18.82	5,271,058	-0.56(-2.89%)
Mar 01, 2012	19.24	19.49	19.12	19.38	6,123,413	+0.45(+2.36%)
Feb 29, 2012	19.43	19.49	18.83	18.93	6,028,890	-0.50(-2.59%)
Feb 28, 2012	19.69	19.76	19.28	19.44	6,069,215	-0.29(-1.45%)
Feb 27, 2012	19.84	19.91	19.53	19.72	6,157,344	-0.16(-0.81%)
Feb 24, 2012	19.93	20.09	19.68	19.88	5,139,783	+0.18(+0.92%)
Feb 23, 2012	19.02	20.32	18.86	19.70	9,914,607	+1.03(+5.50%)
Feb 22, 2012	18.97	19.02	18.62	18.67	4,948,722	-0.29(-1.55%)
Feb 21, 2012	18.95	19.09	18.80	18.97	5,217,065	+0.37(+1.99%)
Feb 17, 2012	18.69	18.76	18.48	18.60	4,788,812	+0.08(+0.41%)
Feb 16, 2012	18.20	18.60	18.01	18.52	6,463,183	+0.33(+1.83%)
Feb 15, 2012	18.61	18.71	18.14	18.19	6,207,816	-0.31(-1.70%)
Feb 14, 2012	18.33	18.55	18.27	18.50	5,748,442	+0.18(+0.99%)
Feb 13, 2012	18.46	18.55	18.07	18.32	6,122,961	+0.11(+0.63%)
Feb 10, 2012	18.01	18.24	17.76	18.21	5,649,807	-0.10(-0.52%)
Feb 09, 2012	18.56	18.66	18.21	18.30	5,000,017	-0.19(-1.03%)
Feb 08, 2012	18.66	18.82	18.16	18.49	10,286,567	-0.36(-1.92%)
Feb 07, 2012	18.23	18.91	18.01	18.86	7,350,997	+0.60(+3.28%)
Feb 06, 2012	17.70	18.28	17.56	18.26	4,860,831	+0.49(+2.78%)
Feb 03, 2012	18.03	18.03	17.56	17.76	6,796,399	+0.09(+0.48%)
Feb 02, 2012	18.07	18.11	17.43	17.68	7,046,365	-0.36(-2.00%)
Feb 01, 2012	17.94	18.37	17.68	18.04	7,831,207	+0.10(+0.58%)
Jan 31, 2012	18.04	18.16	17.70	17.93	5,905,943	+0.10(+0.59%)
Jan 30, 2012	17.47	17.90	17.25	17.83	5,529,468	+0.17(+0.97%)
Jan 27, 2012	17.59	17.81	17.53	17.66	4,108,753	-0.04(-0.22%)
Jan 26, 2012	18.30	18.32	17.48	17.70	8,015,670	-0.47(-2.57%)
Jan 25, 2012	17.38	18.25	17.05	18.16	10,245,458	+0.75(+4.31%)
Jan 24, 2012	17.10	17.41	17.05	17.41	7,044,352	+0.12(+0.72%)
Jan 23, 2012	16.87	17.40	16.87	17.29	6,672,281	+0.46(+2.71%)
Jan 20, 2012	16.82	16.86	16.53	16.83	5,108,521	+0.03(+0.17%)
Jan 19, 2012	16.99	17.16	16.75	16.80	7,631,298	-0.08(-0.45%)
Jan 18, 2012	16.92	17.03	16.74	16.88	7,687,411	-0.07(-0.39%)
Jan 17, 2012	16.61	17.21	16.61	16.94	8,021,560	+0.71(+4.39%)
Jan 13, 2012	16.52	16.63	15.95	16.23	6,322,652	-0.53(-3.18%)
Jan 12, 2012	17.39	17.39	16.68	16.76	7,507,775	-0.45(-2.60%)
Jan 11, 2012	17.17	17.42	16.93	17.21	7,295,461	+0.02(+0.11%)
Jan 10, 2012	16.85	17.34	16.85	17.19	6,492,298	+0.67(+4.03%)
Jan 09, 2012	16.55	16.60	16.27	16.53	5,693,542	+0.10(+0.64%)
Jan 06, 2012	16.54	16.58	16.19	16.42	6,058,860	-0.05(-0.29%)
Jan 05, 2012	16.01	16.84	15.61	16.47	13,098,476	+0.52(+3.28%)
Jan 04, 2012	15.40	16.06	15.34	15.95	7,313,942	+1.59(+11.06%)
Dec 30, 2011	14.45	14.50	14.36	14.36	2,095,723	-0.08(-0.53%)
Dec 29, 2011	14.34	14.56	14.26	14.43	2,521,457	+0.17(+1.20%)
Dec 28, 2011	14.64	14.71	14.18	14.26	2,293,043	-0.42(-2.85%)
Dec 27, 2011	14.69	14.82	14.61	14.68	1,592,339	-0.01(-0.06%)
Dec 23, 2011	14.84	14.88	14.55	14.69	1,665,150	+0.03(+0.19%)
Dec 21, 2011	14.42	14.70	14.20	14.66	3,407,638	+0.22(+1.51%)
Dec 20, 2011	13.98	14.49	13.98	14.44	4,401,607	+0.79(+5.78%)
Dec 19, 2011	14.30	14.30	13.62	13.65	5,157,997	-0.55(-3.88%)
Dec 16, 2011	13.86	14.24	13.83	14.21	6,214,154	+0.44(+3.18%)
Dec 15, 2011	13.83	14.09	13.51	13.77	5,719,563	+0.15(+1.12%)
Dec 14, 2011	14.35	14.42	13.55	13.62	8,205,334	-0.97(-6.65%)
Dec 13, 2011	15.00	15.40	14.41	14.59	5,843,772	-0.27(-1.79%)
Dec 12, 2011	15.25	15.28	14.65	14.85	4,402,421	-0.78(-4.99%)
Dec 09, 2011	15.35	15.74	15.33	15.63	4,224,663	+0.38(+2.49%)
Dec 08, 2011	15.69	15.91	15.17	15.25	4,115,843	-0.65(-4.07%)
Dec 07, 2011	15.92	16.03	15.63	15.90	6,423,376	-0.13(-0.83%)
Dec 06, 2011	16.05	16.23	15.82	16.03	5,125,091	-0.05(-0.30%)
Dec 05, 2011	16.23	16.38	15.88	16.08	4,934,279	+0.27(+1.68%)
Dec 02, 2011	16.16	16.34	15.77	15.81	5,447,055	-0.07(-0.42%)
Dec 01, 2011	15.98	16.24	15.77	15.88	4,915,347	-0.19(-1.18%)
Nov 30, 2011	15.98	16.35	15.66	16.07	7,663,333	+0.87(+5.76%)
Nov 29, 2011	15.13	15.37	14.70	15.19	5,843,052	+0.62(+4.24%)
Nov 28, 2011	14.22	14.79	14.09	14.58	5,562,343	+0.96(+7.05%)
Nov 25, 2011	13.58	13.90	13.47	13.62	2,074,015	-0.10(-0.76%)
Nov 23, 2011	13.98	14.03	13.71	13.72	6,288,355	-0.56(-3.93%)
Nov 22, 2011	14.74	14.83	14.23	14.28	7,098,323	-0.50(-3.41%)
Nov 21, 2011	14.82	14.94	14.45	14.79	7,081,198	-0.30(-2.02%)
Nov 18, 2011	15.29	15.50	14.88	15.09	8,130,890	-0.08(-0.50%)
Nov 17, 2011	16.15	16.16	15.05	15.17	6,590,250	-1.04(-6.40%)
Nov 16, 2011	15.86	16.71	15.79	16.20	8,783,127	+0.21(+1.31%)
Nov 15, 2011	16.31	16.34	15.83	15.99	6,451,623	-0.34(-2.10%)
Nov 14, 2011	16.40	16.44	15.99	16.34	6,914,101	-0.12(-0.75%)
Nov 11, 2011	16.30	16.53	16.15	16.46	4,902,715	+0.42(+2.61%)
Nov 10, 2011	16.06	16.24	15.56	16.04	5,829,990	+0.34(+2.18%)
Nov 09, 2011	16.01	16.26	15.53	15.70	7,075,500	-0.89(-5.39%)
Nov 08, 2011	16.64	16.72	16.29	16.59	5,863,065	+0.10(+0.63%)
Nov 07, 2011	16.44	16.64	16.16	16.49	6,939,955	-0.04(-0.23%)
Nov 04, 2011	16.20	16.56	16.00	16.53	9,596,824	+0.25(+1.52%)
Nov 03, 2011	15.72	16.40	15.49	16.28	8,272,505	+1.06(+6.93%)
Nov 02, 2011	14.89	15.25	14.74	15.22	7,266,461	+0.74(+5.12%)
Nov 01, 2011	14.11	14.74	13.83	14.48	7,049,749	-0.45(-2.99%)
Oct 31, 2011	15.67	15.71	14.93	14.93	5,101,991	-1.09(-6.83%)
Oct 28, 2011	15.74	16.07	15.57	16.02	5,282,449	+0.03(+0.18%)
Oct 27, 2011	15.37	16.24	15.21	15.99	9,032,623	+1.15(+7.75%)
Oct 26, 2011	14.88	15.03	14.30	14.84	5,733,795	+0.27(+1.83%)
Oct 25, 2011	15.47	15.47	14.53	14.58	6,517,195	-0.98(-6.30%)
Oct 24, 2011	15.19	15.58	15.11	15.56	6,624,695	+0.43(+2.83%)
Oct 21, 2011	14.27	15.15	14.24	15.13	9,101,218	+1.12(+8.01%)
Oct 20, 2011	14.05	14.29	13.50	14.01	7,130,373	-0.08(-0.54%)
Oct 19, 2011	14.17	14.48	14.06	14.08	8,254,594	-0.11(-0.80%)
Oct 18, 2011	13.53	14.38	13.19	14.20	7,741,480	+0.68(+4.99%)
Oct 17, 2011	13.48	13.71	13.27	13.52	9,504,369	-0.08(-0.56%)
Oct 14, 2011	13.15	13.60	13.06	13.60	5,679,294	+0.79(+6.16%)
Oct 13, 2011	12.90	12.92	12.40	12.81	6,666,103	-0.23(-1.75%)
Oct 12, 2011	12.64	13.35	12.62	13.04	10,295,097	+0.54(+4.34%)
Oct 11, 2011	12.03	12.67	11.82	12.49	10,843,010	+0.29(+2.34%)
Oct 10, 2011	11.43	12.21	11.36	12.21	7,284,524	+1.06(+9.56%)
Oct 07, 2011	11.38	11.55	10.93	11.14	6,781,012	-0.19(-1.68%)
Oct 06, 2011	11.05	11.36	11.03	11.33	10,248,294	+0.73(+6.91%)
Oct 05, 2011	10.87	10.90	10.31	10.60	19,518,432	-0.21(-1.94%)
Oct 04, 2011	10.04	10.86	9.699	10.81	10,681,864	+0.48(+4.70%)
Oct 03, 2011	10.74	10.98	10.31	10.33	9,586,790	-0.61(-5.56%)
Sep 30, 2011	11.15	11.30	10.83	10.93	7,033,258	-0.49(-4.25%)
Sep 29, 2011	11.63	11.77	11.08	11.42	7,118,107	+0.17(+1.52%)
Sep 28, 2011	12.21	12.25	11.22	11.25	5,882,768	-0.89(-7.36%)
Sep 27, 2011	12.09	12.69	12.08	12.14	7,414,976	+0.51(+4.41%)
Sep 26, 2011	11.42	11.65	10.87	11.63	8,733,149	+0.34(+3.03%)
Sep 23, 2011	11.19	11.65	11.14	11.29	7,231,677	+0.07(+0.59%)
Sep 22, 2011	11.64	11.70	10.79	11.22	10,517,237	-1.13(-9.16%)
Sep 21, 2011	13.01	13.08	12.33	12.35	8,623,355	-0.72(-5.53%)
Sep 20, 2011	13.50	13.60	13.03	13.07	3,141,228	-0.35(-2.62%)
Sep 19, 2011	13.40	13.58	13.09	13.43	3,319,097	-0.34(-2.49%)
Sep 16, 2011	13.84	14.06	13.58	13.77	6,674,744	-0.15(-1.09%)
Sep 15, 2011	13.76	13.95	13.55	13.92	4,506,008	+0.40(+2.95%)
Sep 14, 2011	13.23	13.70	13.04	13.52	7,676,577	+0.25(+1.86%)
Sep 13, 2011	13.50	13.65	13.08	13.27	8,549,917	-0.25(-1.83%)
Sep 12, 2011	13.16	13.54	13.08	13.52	4,922,921	+0.12(+0.92%)
Sep 09, 2011	13.83	13.85	13.29	13.40	6,759,351	-0.67(-4.73%)
Sep 08, 2011	14.44	14.72	13.95	14.06	4,206,353	-0.54(-3.71%)
Sep 07, 2011	13.85	14.79	13.78	14.61	5,777,392	+0.97(+7.11%)
Sep 06, 2011	13.54	13.67	13.27	13.64	6,020,200	-0.56(-3.95%)
Sep 02, 2011	14.56	14.60	13.94	14.20	4,225,164	-0.74(-4.97%)
Sep 01, 2011	15.32	15.49	14.90	14.94	4,243,807	-0.23(-1.50%)
Aug 31, 2011	15.26	15.59	14.94	15.17	5,024,318	+0.06(+0.38%)
Aug 30, 2011	14.49	15.21	14.38	15.11	6,600,332	+0.51(+3.52%)
Aug 29, 2011	14.05	14.75	14.03	14.60	4,517,906	+0.82(+5.93%)
Aug 26, 2011	13.38	13.86	13.10	13.78	4,051,708	+0.27(+1.97%)
Aug 25, 2011	13.91	14.11	13.45	13.51	4,820,407	-0.30(-2.20%)
Aug 24, 2011	13.88	13.99	13.49	13.82	5,370,193	-0.14(-1.02%)
Aug 23, 2011	13.41	13.96	13.23	13.96	6,533,841	+0.62(+4.63%)
Aug 22, 2011	14.15	14.24	13.13	13.34	6,800,113	-0.42(-3.04%)
Aug 19, 2011	13.91	14.42	13.72	13.76	6,105,360	-0.44(-3.08%)
Aug 18, 2011	14.49	14.53	13.98	14.20	9,819,092	-0.89(-5.92%)
Aug 17, 2011	15.17	15.40	14.89	15.09	4,465,483	+0.03(+0.19%)
Aug 16, 2011	14.95	15.30	14.76	15.06	5,889,736	-0.15(-1.00%)
Aug 15, 2011	14.95	15.29	14.93	15.21	6,141,276	+0.45(+3.03%)
Aug 12, 2011	15.23	15.45	14.64	14.77	4,271,137	-0.24(-1.58%)
Aug 11, 2011	14.04	15.25	13.84	15.00	6,407,892	+1.07(+7.71%)
Aug 10, 2011	14.20	14.73	13.88	13.93	10,003,544	-0.72(-4.93%)
Aug 09, 2011	14.67	14.65	13.55	14.65	12,017,838	+0.81(+5.84%)
Aug 08, 2011	14.67	14.80	13.59	13.84	10,083,096	-1.40(-9.17%)
Aug 05, 2011	15.56	15.96	14.58	15.24	9,888,571	-0.33(-2.14%)
Aug 04, 2011	16.96	17.10	15.54	15.57	8,819,911	-1.65(-9.60%)
Aug 03, 2011	17.36	17.49	16.68	17.23	6,724,945	-0.18(-1.04%)
Aug 02, 2011	17.97	18.23	17.41	17.41	6,059,311	-0.75(-4.14%)
Aug 01, 2011	18.79	18.85	17.85	18.16	4,831,374	-0.21(-1.14%)
Jul 29, 2011	18.31	18.66	18.08	18.37	4,312,293	-0.22(-1.18%)
Jul 28, 2011	18.82	19.16	18.54	18.59	3,356,531	-0.24(-1.26%)
Jul 27, 2011	19.53	19.53	18.80	18.83	3,569,201	-0.87(-4.44%)
Jul 26, 2011	19.82	20.05	19.58	19.70	2,854,028	-0.05(-0.24%)
Jul 25, 2011	19.43	19.95	19.37	19.75	3,268,715	+0.04(+0.19%)
Jul 22, 2011	19.85	19.90	19.57	19.71	3,270,982	-0.11(-0.58%)
Jul 21, 2011	19.34	19.91	19.32	19.83	7,528,733	+0.64(+3.32%)
Jul 20, 2011	18.98	19.21	18.79	19.19	4,732,127	+0.35(+1.87%)
Jul 19, 2011	18.45	18.89	18.42	18.84	4,251,423	+0.58(+3.18%)
Jul 18, 2011	18.54	18.57	17.92	18.26	3,394,640	-0.29(-1.59%)
Jul 15, 2011	17.90	18.59	17.90	18.55	4,579,658	+0.87(+4.95%)
Jul 14, 2011	18.25	18.34	17.67	17.68	2,747,530	-0.45(-2.47%)
Jul 13, 2011	18.07	18.55	18.02	18.12	3,913,503	+0.21(+1.17%)
Jul 12, 2011	18.00	18.26	17.83	17.91	3,988,907	-0.21(-1.15%)
Jul 11, 2011	18.52	18.54	18.03	18.12	3,258,224	-0.76(-4.03%)
Jul 08, 2011	19.02	19.14	18.74	18.88	3,814,693	-0.52(-2.69%)
Jul 07, 2011	19.26	19.63	19.16	19.41	5,162,363	+0.51(+2.72%)
Jul 06, 2011	19.20	19.21	18.75	18.89	3,337,658	-0.34(-1.78%)
Jul 05, 2011	19.07	19.45	19.05	19.24	2,941,812	+0.17(+0.90%)
Jul 01, 2011	19.02	19.18	18.67	19.06	3,568,302	+0.05(+0.25%)
Jun 30, 2011	18.78	19.05	18.69	19.02	3,762,375	+0.29(+1.57%)
Jun 29, 2011	18.53	18.77	18.27	18.72	4,164,924	+0.38(+2.07%)
Jun 28, 2011	17.96	18.34	17.93	18.34	3,690,187	+0.51(+2.88%)
Jun 27, 2011	17.70	17.91	17.54	17.83	2,887,901	+0.05(+0.27%)
Jun 24, 2011	18.21	18.23	17.57	17.78	10,173,502	-0.41(-2.25%)
Jun 23, 2011	18.08	18.24	17.61	18.19	7,007,660	-0.26(-1.39%)
Jun 22, 2011	18.52	18.82	18.42	18.45	3,475,474	-0.18(-0.97%)
Jun 21, 2011	18.09	18.68	18.06	18.63	4,054,858	+0.73(+4.09%)
Jun 20, 2011	17.78	17.96	17.74	17.89	3,221,844	+0.05(+0.27%)
Jun 17, 2011	18.18	18.33	17.59	17.85	5,028,122	-0.16(-0.90%)
Jun 16, 2011	18.22	18.34	17.86	18.01	4,011,513	-0.18(-0.99%)
Jun 15, 2011	18.35	18.64	18.01	18.19	6,375,370	-0.37(-2.00%)
Jun 14, 2011	18.43	18.67	18.34	18.56	4,020,922	+0.41(+2.25%)
Jun 13, 2011	19.02	19.15	17.96	18.15	5,957,282	-0.87(-4.60%)
Jun 10, 2011	19.31	19.35	18.88	19.03	5,642,517	-0.43(-2.20%)
Jun 09, 2011	19.31	19.63	19.20	19.45	2,847,346	+0.27(+1.39%)
Jun 08, 2011	19.05	19.49	19.04	19.19	4,071,044	+0.13(+0.70%)
Jun 07, 2011	19.14	19.42	18.98	19.05	4,295,335	+0.05(+0.25%)
Jun 06, 2011	19.90	20.13	18.98	19.01	4,775,024	-0.91(-4.58%)

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.

Denbury Resources (NY: DNR )

Historical Prices

Sections

Services

Contact Information

Follow Us