Ford Motor (NY: F )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.903	7.055	6.886	6.959	110,415,632	+0.07(+1.06%)
Feb 28, 2012	6.937	6.943	6.858	6.886	54,736,272	-0.03(-0.41%)
Feb 27, 2012	6.808	6.948	6.740	6.914	68,751,776	+0.04(+0.57%)
Feb 24, 2012	6.988	7.004	6.853	6.875	55,855,504	-0.10(-1.37%)
Feb 23, 2012	6.898	6.993	6.836	6.971	65,298,356	+0.07(+0.98%)
Feb 22, 2012	7.021	7.033	6.869	6.903	77,024,624	-0.14(-2.00%)
Feb 21, 2012	7.162	7.173	7.004	7.044	68,310,216	-0.12(-1.73%)
Feb 17, 2012	7.218	7.238	7.145	7.167	54,750,296	+0.01(+0.08%)
Feb 16, 2012	6.959	7.179	6.959	7.162	87,423,704	+0.20(+2.91%)
Feb 15, 2012	7.010	7.066	6.931	6.959	67,835,488	-0.06(-0.80%)
Feb 14, 2012	7.004	7.072	6.937	7.016	70,491,464	-0.03(-0.48%)
Feb 13, 2012	7.162	7.162	7.033	7.049	61,283,720	+0.06(+0.80%)
Feb 10, 2012	7.038	7.117	6.954	6.993	93,405,368	-0.14(-1.97%)
Feb 09, 2012	7.246	7.252	7.122	7.134	92,936,760	-0.08(-1.17%)
Feb 08, 2012	7.257	7.285	7.196	7.218	62,814,008	-0.02(-0.31%)
Feb 07, 2012	7.269	7.291	7.212	7.241	70,066,208	-0.04(-0.62%)
Feb 06, 2012	7.224	7.308	7.145	7.285	82,445,816	+0.10(+1.33%)
Feb 03, 2012	7.010	7.218	6.965	7.190	140,266,592	+0.30(+4.32%)
Feb 02, 2012	6.971	6.988	6.858	6.892	85,974,168	-0.04(-0.57%)
Feb 01, 2012	7.156	7.167	6.909	6.931	127,413,984	-0.05(-0.72%)
Jan 31, 2012	7.010	7.033	6.858	6.982	82,557,192	+0.07(+1.06%)
Jan 30, 2012	6.780	6.993	6.746	6.909	102,528,336	+0.04(+0.66%)
Jan 27, 2012	6.723	7.044	6.628	6.864	252,877,008	-0.30(-4.16%)
Jan 26, 2012	7.296	7.307	7.089	7.162	134,452,816	-0.08(-1.08%)
Jan 25, 2012	7.167	7.268	7.111	7.240	96,361,448	+0.06(+0.86%)
Jan 24, 2012	7.033	7.201	6.977	7.179	81,625,744	+0.09(+1.26%)
Jan 23, 2012	7.106	7.190	7.027	7.089	88,180,632	+0.04(+0.56%)
Jan 20, 2012	7.027	7.075	6.971	7.050	78,052,232	-0.01(-0.16%)
Jan 19, 2012	6.988	7.123	6.960	7.061	126,547,400	+0.15(+2.19%)
Jan 18, 2012	6.736	6.927	6.719	6.910	84,014,704	+0.18(+2.70%)
Jan 17, 2012	6.831	6.865	6.697	6.728	79,260,576	-0.01(-0.21%)
Jan 13, 2012	6.725	6.764	6.630	6.742	82,843,720	-0.06(-0.82%)
Jan 12, 2012	6.809	6.820	6.658	6.798	86,853,656	+0.04(+0.58%)
Jan 11, 2012	6.574	6.820	6.523	6.759	113,906,400	+0.15(+2.29%)
Jan 10, 2012	6.719	6.747	6.512	6.607	217,361,536	+0.00(+0.00%)
Jan 09, 2012	6.624	6.691	6.551	6.607	96,267,808	+0.05(+0.77%)
Jan 06, 2012	6.574	6.607	6.451	6.557	106,866,992	+0.07(+1.04%)
Jan 05, 2012	6.344	6.512	6.294	6.490	121,107,952	+0.16(+2.57%)
Jan 04, 2012	6.243	6.456	6.199	6.327	142,347,728	+0.30(+5.02%)
Dec 30, 2011	5.958	6.042	5.958	6.025	47,889,232	+0.04(+0.75%)
Dec 29, 2011	5.913	6.020	5.880	5.980	61,220,824	+0.09(+1.52%)
Dec 28, 2011	6.059	6.070	5.840	5.891	59,641,008	-0.16(-2.68%)
Dec 27, 2011	6.087	6.148	6.025	6.053	45,243,116	-0.08(-1.28%)
Dec 23, 2011	6.154	6.159	6.042	6.131	48,134,248	+0.16(+2.72%)
Dec 21, 2011	5.812	6.014	5.784	5.969	100,148,272	+0.18(+3.19%)
Dec 20, 2011	5.717	5.812	5.700	5.784	80,692,280	+0.17(+3.09%)
Dec 19, 2011	5.740	5.818	5.594	5.611	80,459,704	-0.13(-2.24%)
Dec 16, 2011	5.779	5.824	5.689	5.740	82,148,056	+0.00(+0.00%)
Dec 15, 2011	5.773	5.832	5.706	5.740	83,200,712	+0.06(+0.99%)
Dec 14, 2011	5.784	5.829	5.656	5.684	95,013,136	-0.18(-3.15%)
Dec 13, 2011	6.115	6.182	5.801	5.868	121,153,600	-0.21(-3.41%)
Dec 12, 2011	6.087	6.098	5.980	6.075	72,814,392	-0.10(-1.63%)
Dec 09, 2011	6.126	6.221	6.087	6.176	86,304,520	+0.16(+2.60%)
Dec 08, 2011	6.137	6.221	5.510	6.020	147,234,544	-0.18(-2.98%)
Dec 07, 2011	6.159	6.243	6.092	6.204	80,500,448	+0.02(+0.27%)
Dec 06, 2011	6.215	6.266	6.159	6.187	70,963,968	-0.03(-0.54%)
Dec 05, 2011	6.249	6.395	6.171	6.221	117,565,776	+0.12(+1.93%)
Dec 02, 2011	6.042	6.215	6.020	6.104	120,103,728	+0.17(+2.93%)
Dec 01, 2011	5.885	6.053	5.829	5.930	109,600,944	-0.01(-0.09%)
Nov 30, 2011	5.784	5.936	5.695	5.936	119,129,304	+0.34(+6.11%)
Nov 29, 2011	5.616	5.671	5.555	5.594	72,210,056	-0.01(-0.10%)
Nov 28, 2011	5.684	5.706	5.544	5.600	103,464,920	+0.14(+2.56%)
Nov 25, 2011	5.493	5.572	5.460	5.460	35,928,764	-0.04(-0.81%)
Nov 23, 2011	5.583	5.622	5.504	5.504	80,326,736	-0.15(-2.58%)
Nov 22, 2011	5.611	5.684	5.544	5.650	78,080,528	+0.02(+0.40%)
Nov 21, 2011	5.594	5.667	5.488	5.628	108,646,712	-0.03(-0.50%)
Nov 18, 2011	5.756	5.768	5.639	5.656	79,331,472	-0.04(-0.69%)
Nov 17, 2011	5.902	5.913	5.639	5.695	124,359,632	-0.22(-3.69%)
Nov 16, 2011	6.048	6.059	5.880	5.913	87,474,024	-0.17(-2.85%)
Nov 15, 2011	6.120	6.159	6.059	6.087	78,441,064	-0.08(-1.36%)
Nov 14, 2011	6.227	6.252	6.148	6.171	54,443,104	-0.07(-1.08%)
Nov 11, 2011	6.243	6.260	6.187	6.238	58,705,380	+0.08(+1.36%)
Nov 10, 2011	6.255	6.266	6.104	6.154	90,220,456	-0.03(-0.45%)
Nov 09, 2011	6.271	6.371	6.148	6.182	128,464,488	-0.32(-4.91%)
Nov 08, 2011	6.311	6.540	6.260	6.501	108,658,928	+0.22(+3.48%)
Nov 07, 2011	6.271	6.327	6.193	6.283	71,261,680	-0.03(-0.44%)
Nov 04, 2011	6.316	6.378	6.227	6.311	77,029,680	-0.03(-0.44%)
Nov 03, 2011	6.322	6.378	6.171	6.339	103,183,840	+0.10(+1.52%)
Nov 02, 2011	6.305	6.316	6.182	6.243	94,210,256	+0.04(+0.63%)
Nov 01, 2011	6.344	6.378	6.176	6.204	193,270,176	-0.34(-5.14%)
Oct 31, 2011	6.607	6.669	6.540	6.540	74,373,552	-0.18(-2.67%)
Oct 28, 2011	6.703	6.759	6.641	6.719	107,800,264	-0.04(-0.66%)
Oct 27, 2011	6.882	6.882	6.557	6.764	236,281,840	+0.12(+1.77%)
Oct 26, 2011	6.770	6.831	6.462	6.647	284,642,656	-0.31(-4.51%)
Oct 25, 2011	7.044	7.050	6.798	6.960	137,316,752	-0.04(-0.64%)
Oct 24, 2011	6.893	7.083	6.887	7.005	122,449,632	+0.14(+2.04%)
Oct 21, 2011	6.641	6.899	6.630	6.865	154,719,712	+0.31(+4.79%)
Oct 20, 2011	6.529	6.579	6.423	6.551	110,822,008	+0.08(+1.21%)
Oct 19, 2011	6.591	6.675	6.417	6.473	124,090,984	-0.12(-1.87%)
Oct 18, 2011	6.389	6.680	6.311	6.596	119,229,520	+0.21(+3.33%)
Oct 17, 2011	6.557	6.585	6.339	6.383	95,697,776	-0.09(-1.38%)
Oct 14, 2011	6.484	6.535	6.350	6.473	97,393,120	+0.12(+1.94%)
Oct 13, 2011	6.378	6.417	6.182	6.350	107,153,368	-0.02(-0.35%)
Oct 12, 2011	6.383	6.607	6.372	6.372	147,461,632	+0.08(+1.25%)
Oct 11, 2011	6.255	6.322	6.171	6.294	109,323,792	+0.02(+0.27%)
Oct 10, 2011	6.120	6.288	6.104	6.277	102,628,024	+0.29(+4.86%)
Oct 07, 2011	6.182	6.271	5.952	5.986	156,820,704	-0.17(-2.73%)
Oct 06, 2011	6.143	6.159	6.025	6.154	154,035,504	+0.24(+4.07%)
Oct 05, 2011	5.636	5.930	5.504	5.913	171,874,960	+0.27(+4.76%)
Oct 04, 2011	5.163	5.672	5.068	5.644	185,005,584	+0.40(+7.58%)
Oct 03, 2011	5.387	5.555	5.241	5.247	129,573,320	-0.17(-3.10%)
Sep 30, 2011	5.538	5.605	5.404	5.415	101,472,472	-0.18(-3.30%)
Sep 29, 2011	5.678	5.684	5.460	5.600	93,970,072	+0.04(+0.70%)
Sep 28, 2011	5.700	5.723	5.544	5.560	77,739,952	-0.11(-1.88%)
Sep 27, 2011	5.779	5.796	5.650	5.667	116,123,208	+0.02(+0.40%)
Sep 26, 2011	5.577	5.650	5.432	5.644	97,153,640	+0.12(+2.23%)
Sep 23, 2011	5.297	5.588	5.219	5.521	126,264,848	+0.13(+2.49%)
Sep 22, 2011	5.482	5.678	5.280	5.387	206,766,688	-0.20(-3.51%)
Sep 21, 2011	5.824	5.885	5.583	5.583	111,106,792	-0.25(-4.32%)
Sep 20, 2011	5.941	5.964	5.829	5.835	67,300,520	-0.07(-1.14%)
Sep 19, 2011	5.790	5.947	5.768	5.902	73,977,000	-0.04(-0.75%)
Sep 16, 2011	5.947	5.986	5.798	5.947	83,684,520	-0.01(-0.09%)
Sep 15, 2011	5.852	5.958	5.779	5.952	96,123,592	+0.17(+3.00%)
Sep 14, 2011	5.740	5.880	5.622	5.779	126,193,624	+0.08(+1.48%)
Sep 13, 2011	5.689	5.728	5.600	5.695	78,884,616	+0.03(+0.59%)
Sep 12, 2011	5.521	5.678	5.516	5.661	104,121,472	+0.03(+0.60%)
Sep 09, 2011	5.661	5.762	5.588	5.628	124,851,744	-0.16(-2.80%)
Sep 08, 2011	5.874	5.958	5.751	5.790	80,381,744	-0.12(-2.08%)
Sep 07, 2011	5.846	5.924	5.779	5.913	80,176,904	+0.19(+3.33%)
Sep 06, 2011	5.611	5.751	5.600	5.723	116,976,600	-0.11(-1.92%)
Sep 02, 2011	5.896	5.982	5.745	5.835	110,760,872	-0.24(-3.96%)
Sep 01, 2011	6.238	6.311	6.053	6.075	114,289,320	-0.15(-2.43%)
Aug 31, 2011	6.176	6.327	6.148	6.227	123,595,056	+0.14(+2.30%)
Aug 30, 2011	6.087	6.137	5.958	6.087	89,902,448	-0.03(-0.55%)
Aug 29, 2011	5.958	6.131	5.941	6.120	87,159,256	+0.30(+5.10%)
Aug 26, 2011	5.700	5.896	5.633	5.824	106,077,712	+0.07(+1.17%)
Aug 25, 2011	5.896	6.003	5.723	5.756	89,482,992	-0.10(-1.63%)
Aug 24, 2011	5.773	5.857	5.672	5.852	94,634,088	+0.08(+1.36%)
Aug 23, 2011	5.689	5.779	5.605	5.773	93,018,064	+0.17(+3.00%)
Aug 22, 2011	5.818	5.818	5.493	5.605	131,063,144	+0.01(+0.20%)
Aug 19, 2011	5.628	5.852	5.544	5.594	155,739,904	-0.22(-3.76%)
Aug 18, 2011	5.975	5.992	5.723	5.812	155,601,200	-0.41(-6.57%)
Aug 17, 2011	6.350	6.383	6.115	6.221	93,279,560	-0.06(-0.98%)
Aug 16, 2011	6.288	6.411	6.186	6.283	95,322,544	-0.07(-1.15%)
Aug 15, 2011	6.322	6.367	6.255	6.355	82,611,776	+0.16(+2.62%)
Aug 12, 2011	6.322	6.333	6.159	6.193	141,581,728	+0.07(+1.10%)
Aug 11, 2011	5.868	6.227	5.840	6.126	205,115,568	+0.30(+5.09%)
Aug 10, 2011	6.059	6.087	5.779	5.829	213,973,248	-0.28(-4.58%)
Aug 09, 2011	6.098	6.131	5.672	6.109	316,574,208	+0.55(+9.87%)
Aug 08, 2011	5.611	5.835	5.527	5.560	360,592,000	-0.51(-8.39%)
Aug 05, 2011	6.187	6.288	5.779	6.070	248,688,544	-0.01(-0.18%)
Aug 04, 2011	6.434	6.445	6.031	6.081	273,788,736	-0.44(-6.78%)
Aug 03, 2011	6.675	6.675	6.361	6.523	227,159,648	-0.11(-1.69%)
Aug 02, 2011	6.876	6.915	6.619	6.635	173,411,680	-0.28(-4.05%)
Aug 01, 2011	7.139	7.173	6.837	6.915	131,657,400	+0.08(+1.15%)
Jul 29, 2011	6.781	6.955	6.719	6.837	122,548,560	-0.06(-0.89%)
Jul 28, 2011	6.943	7.083	6.887	6.899	124,690,104	-0.03(-0.40%)
Jul 27, 2011	7.167	7.195	6.887	6.927	203,117,232	-0.32(-4.41%)
Jul 26, 2011	7.447	7.526	7.195	7.246	194,792,064	-0.13(-1.75%)
Jul 25, 2011	7.302	7.414	7.285	7.375	80,737,328	-0.08(-1.05%)
Jul 22, 2011	7.441	7.470	7.436	7.453	47,290,524	+0.02(+0.23%)
Jul 21, 2011	7.369	7.459	7.324	7.436	78,010,864	+0.11(+1.53%)
Jul 20, 2011	7.386	7.386	7.235	7.324	59,649,788	-0.01(-0.08%)
Jul 19, 2011	7.279	7.380	7.201	7.330	96,134,048	+0.11(+1.47%)
Jul 18, 2011	7.291	7.313	7.072	7.223	117,913,600	-0.11(-1.45%)
Jul 15, 2011	7.358	7.391	7.279	7.330	73,622,152	+0.00(+0.00%)
Jul 14, 2011	7.464	7.503	7.302	7.330	82,075,696	-0.10(-1.36%)
Jul 13, 2011	7.447	7.520	7.408	7.431	79,075,360	+0.08(+1.14%)
Jul 12, 2011	7.352	7.492	7.347	7.347	103,051,048	-0.11(-1.50%)
Jul 11, 2011	7.638	7.666	7.425	7.459	109,501,744	-0.31(-4.03%)
Jul 08, 2011	7.761	7.783	7.621	7.772	122,429,120	-0.13(-1.70%)
Jul 07, 2011	7.912	7.963	7.783	7.907	118,169,048	+0.09(+1.15%)
Jul 06, 2011	7.912	7.912	7.778	7.817	82,448,368	-0.08(-0.99%)
Jul 05, 2011	7.879	7.940	7.789	7.895	83,860,408	+0.04(+0.57%)
Jul 01, 2011	7.795	7.912	7.688	7.851	118,422,480	+0.13(+1.67%)
Jun 30, 2011	7.537	7.823	7.481	7.722	132,291,096	+0.21(+2.76%)
Jun 29, 2011	7.509	7.565	7.459	7.515	96,636,320	+0.05(+0.68%)
Jun 28, 2011	7.587	7.587	7.419	7.464	96,446,536	-0.07(-0.97%)
Jun 27, 2011	7.475	7.587	7.327	7.537	89,262,288	+0.12(+1.66%)
Jun 24, 2011	7.571	7.615	7.358	7.414	147,758,496	-0.13(-1.71%)
Jun 23, 2011	7.347	7.559	7.313	7.543	105,942,536	+0.06(+0.82%)
Jun 22, 2011	7.498	7.559	7.464	7.481	75,828,440	+0.02(+0.30%)
Jun 21, 2011	7.324	7.576	7.302	7.459	129,443,752	+0.21(+2.94%)
Jun 20, 2011	7.257	7.285	7.223	7.246	91,747,176	+0.10(+1.33%)
Jun 17, 2011	7.246	7.251	7.100	7.151	144,774,336	-0.03(-0.47%)
Jun 16, 2011	7.307	7.380	7.100	7.184	163,956,560	-0.18(-2.43%)
Jun 15, 2011	7.447	7.481	7.307	7.363	158,384,736	-0.16(-2.08%)
Jun 14, 2011	7.442	7.593	7.419	7.520	109,551,232	+0.16(+2.21%)
Jun 13, 2011	7.358	7.425	7.156	7.358	197,742,272	-0.12(-1.57%)
Jun 10, 2011	7.660	7.694	7.464	7.475	172,664,112	-0.25(-3.26%)
Jun 09, 2011	7.694	7.767	7.604	7.727	98,837,312	+0.06(+0.73%)
Jun 08, 2011	7.817	7.845	7.643	7.671	137,707,664	-0.14(-1.79%)
Jun 07, 2011	7.935	7.946	7.806	7.811	130,571,488	+0.02(+0.29%)
Jun 06, 2011	7.834	7.907	7.761	7.789	96,663,664	-0.06(-0.71%)
Jun 03, 2011	7.772	7.963	7.733	7.845	102,322,408	-0.36(-4.43%)
May 24, 2011	8.310	8.315	8.153	8.209	87,267,944	-0.08(-0.95%)
May 23, 2011	8.234	8.360	8.203	8.287	88,427,840	-0.11(-1.33%)
May 20, 2011	8.427	8.460	8.380	8.399	70,162,040	-0.07(-0.79%)
May 19, 2011	8.455	8.495	8.405	8.467	68,937,032	+0.00(+0.00%)
May 18, 2011	8.405	8.489	8.327	8.467	73,635,232	+0.08(+1.00%)
May 17, 2011	8.433	8.500	8.299	8.383	116,614,912	-0.09(-1.06%)
May 16, 2011	8.517	8.579	8.455	8.472	92,481,528	+0.03(+0.33%)
May 13, 2011	8.520	8.567	8.416	8.444	77,491,360	-0.10(-1.18%)
May 12, 2011	8.478	8.590	8.467	8.545	87,033,424	+0.06(+0.73%)
May 11, 2011	8.461	8.595	8.433	8.483	98,421,448	+0.00(+0.00%)
May 10, 2011	8.472	8.511	8.444	8.483	65,550,720	+0.04(+0.46%)
May 09, 2011	8.467	8.511	8.411	8.444	59,628,808	-0.02(-0.20%)
May 06, 2011	8.545	8.606	8.444	8.461	104,444,240	+0.02(+0.20%)
May 05, 2011	8.383	8.567	8.332	8.444	111,756,072	-0.04(-0.46%)
May 04, 2011	8.634	8.651	8.383	8.483	128,088,168	-0.13(-1.50%)
May 03, 2011	8.634	8.713	8.545	8.612	122,570,272	-0.04(-0.45%)
May 02, 2011	8.648	8.662	8.629	8.651	75,321,216	-0.01(-0.13%)
Apr 29, 2011	8.674	8.780	8.623	8.662	71,703,592	-0.02(-0.19%)
Apr 28, 2011	8.662	8.791	8.634	8.679	85,930,656	-0.04(-0.51%)
Apr 27, 2011	8.875	8.886	8.634	8.724	150,707,024	-0.04(-0.51%)
Apr 26, 2011	8.982	9.060	8.769	8.769	297,791,712	+0.07(+0.77%)
Apr 25, 2011	8.696	8.730	8.595	8.702	97,651,368	+0.06(+0.71%)
Apr 21, 2011	8.528	8.651	8.455	8.640	95,005,608	+0.19(+2.25%)
Apr 20, 2011	8.371	8.511	8.310	8.450	126,750,088	+0.24(+2.93%)
Apr 19, 2011	8.203	8.282	8.142	8.209	59,911,852	+0.02(+0.27%)
Apr 18, 2011	8.125	8.254	8.111	8.187	88,993,464	-0.05(-0.61%)
Apr 15, 2011	8.321	8.346	8.181	8.237	84,830,888	-0.06(-0.68%)
Apr 14, 2011	8.254	8.315	8.181	8.293	111,491,856	-0.10(-1.13%)
Apr 13, 2011	8.422	8.427	8.287	8.388	104,509,760	+0.04(+0.47%)
Apr 12, 2011	8.170	8.399	8.119	8.349	147,699,872	+0.03(+0.34%)
Apr 11, 2011	8.550	8.623	8.254	8.321	152,698,720	-0.26(-3.07%)
Apr 08, 2011	8.763	8.780	8.489	8.584	91,432,128	-0.11(-1.29%)
Apr 07, 2011	8.786	8.858	8.651	8.696	91,630,816	-0.11(-1.27%)
Apr 06, 2011	8.909	8.948	8.741	8.808	111,203,648	-0.03(-0.38%)
Apr 05, 2011	8.763	8.853	8.707	8.842	129,336,184	+0.14(+1.56%)
Apr 04, 2011	8.618	8.814	8.618	8.706	176,895,344	+0.22(+2.56%)
Apr 01, 2011	8.416	8.634	8.355	8.489	207,712,096	+0.14(+1.68%)
Mar 31, 2011	8.299	8.371	8.237	8.349	74,864,256	+0.03(+0.34%)
Mar 30, 2011	8.332	8.383	8.254	8.321	72,992,312	+0.01(+0.13%)
Mar 29, 2011	8.304	8.366	8.248	8.310	59,409,388	-0.01(-0.13%)
Mar 28, 2011	8.394	8.450	8.304	8.321	73,685,528	-0.08(-1.00%)
Mar 25, 2011	8.511	8.511	8.343	8.405	105,305,872	-0.02(-0.20%)
Mar 24, 2011	8.063	8.464	8.058	8.422	229,038,128	+0.41(+5.10%)
Mar 23, 2011	7.985	8.091	7.851	8.013	115,055,008	-0.02(-0.21%)
Mar 22, 2011	8.131	8.159	8.019	8.030	79,977,824	-0.14(-1.71%)
Mar 21, 2011	8.164	8.181	8.108	8.170	82,974,048	+0.06(+0.69%)
Mar 18, 2011	8.164	8.215	8.080	8.114	115,351,248	+0.13(+1.61%)
Mar 17, 2011	8.153	8.164	7.940	7.985	140,475,552	+0.04(+0.56%)
Mar 16, 2011	8.248	8.282	7.778	7.940	227,217,376	-0.27(-3.34%)
Mar 15, 2011	8.080	8.287	8.007	8.215	194,528,864	+0.21(+2.59%)
Mar 14, 2011	8.103	8.198	7.951	8.007	116,237,992	-0.03(-0.42%)
Mar 11, 2011	7.783	8.099	7.767	8.041	129,213,944	+0.10(+1.27%)
Mar 10, 2011	7.895	7.993	7.845	7.940	191,285,552	-0.06(-0.77%)
Mar 09, 2011	8.170	8.175	7.979	8.002	121,474,928	-0.10(-1.24%)
Mar 08, 2011	7.851	8.147	7.845	8.103	190,381,184	+0.26(+3.28%)
Mar 07, 2011	8.030	8.075	7.828	7.845	188,331,040	-0.23(-2.84%)
Mar 04, 2011	8.282	8.282	7.996	8.075	145,770,848	-0.19(-2.30%)
Mar 03, 2011	8.343	8.371	8.209	8.265	118,886,784	+0.06(+0.68%)
Mar 02, 2011	8.209	8.338	8.187	8.209	119,811,800	+0.00(+0.00%)

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.