Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	72.40	72.87	67.55	67.69	4,262,914	-5.63(-7.68%)
Apr 29, 2010	69.47	76.54	69.47	73.32	6,195,662	+5.88(+8.72%)
Apr 28, 2010	67.27	67.82	66.07	67.44	1,822,782	+0.44(+0.66%)
Apr 27, 2010	69.96	69.99	66.69	67.00	1,593,403	-3.23(-4.60%)
Apr 26, 2010	69.90	70.70	69.69	70.23	891,078	+0.43(+0.62%)
Apr 23, 2010	67.66	69.85	67.56	69.80	794,941	+1.72(+2.53%)
Apr 22, 2010	66.04	68.11	65.72	68.08	871,742	+1.17(+1.75%)
Apr 21, 2010	66.96	67.35	65.97	66.91	5,292	-0.29(-0.43%)
Apr 20, 2010	65.82	67.20	65.51	67.20	1,647,108	+2.19(+3.37%)
Apr 19, 2010	65.17	66.08	64.69	65.01	1,918,851	-0.97(-1.47%)
Apr 16, 2010	67.47	68.32	65.70	65.98	1,423,892	-1.89(-2.78%)
Apr 15, 2010	68.21	68.45	67.36	67.87	839,711	-0.20(-0.29%)
Apr 14, 2010	67.34	68.32	66.78	68.07	680,865	+1.06(+1.58%)
Apr 13, 2010	67.73	67.73	65.76	67.01	840,682	-0.78(-1.15%)
Apr 12, 2010	67.51	68.37	67.30	67.79	621,260	+0.43(+0.64%)
Apr 09, 2010	67.94	68.14	66.68	67.36	1,064,595	-0.53(-0.78%)
Apr 08, 2010	66.77	67.95	66.40	67.89	1,123,396	+0.21(+0.31%)
Apr 07, 2010	68.77	68.78	67.06	67.68	1,362,759	-1.28(-1.86%)
Apr 06, 2010	68.01	69.26	67.54	68.96	1,045,012	+1.34(+1.98%)
Apr 05, 2010	66.54	68.11	66.32	67.62	962,526	+1.57(+2.38%)
Apr 01, 2010	65.32	66.05	66.05	66.05	3,813,400	+1.42(+2.20%)
Mar 31, 2010	65.39	65.80	64.52	64.63	1,982,048	-0.73(-1.12%)
Mar 30, 2010	63.51	66.03	62.80	65.36	2,757,460	+2.40(+3.81%)
Mar 29, 2010	62.15	63.20	61.96	62.96	949,885	+1.32(+2.14%)
Mar 26, 2010	61.56	62.20	61.09	61.64	1,257,793	+0.34(+0.55%)
Mar 25, 2010	61.68	62.21	61.10	61.30	1,608,045	+0.22(+0.36%)
Mar 24, 2010	61.47	62.15	61.08	61.08	807,097	-0.86(-1.39%)
Mar 23, 2010	61.22	62.10	60.99	61.94	962,069	+0.98(+1.61%)
Mar 22, 2010	59.42	61.25	59.03	60.96	869,153	+0.78(+1.30%)
Mar 19, 2010	62.46	62.58	59.89	60.18	1,456,569	-1.83(-2.95%)
Mar 18, 2010	63.68	63.97	61.81	62.01	838,693	-1.59(-2.50%)
Mar 17, 2010	63.83	64.00	62.88	63.60	1,548,432	+0.24(+0.38%)
Mar 16, 2010	60.98	63.57	60.92	63.36	1,902,964	+2.50(+4.11%)
Mar 15, 2010	60.67	60.99	60.50	60.86	1,238,711	-1.31(-2.11%)
Mar 12, 2010	61.28	62.28	61.13	62.17	905,981	+1.09(+1.78%)
Mar 11, 2010	61.06	61.39	60.47	61.08	931,243	-0.36(-0.59%)
Mar 10, 2010	60.86	61.81	60.53	61.44	903,578	+0.69(+1.14%)
Mar 09, 2010	60.26	61.30	60.25	60.75	919,986	+0.13(+0.21%)
Mar 08, 2010	61.40	61.75	60.36	60.62	1,641,517	-0.90(-1.46%)
Mar 05, 2010	60.70	61.55	60.40	61.52	1,067,630	+1.80(+3.01%)
Mar 04, 2010	60.61	60.80	59.38	59.72	1,730,925	-0.89(-1.47%)
Mar 03, 2010	57.54	62.15	57.49	60.61	4,214,031	+3.06(+5.32%)
Mar 02, 2010	56.84	57.76	56.80	57.55	1,089,798	+0.66(+1.16%)
Mar 01, 2010	56.64	56.97	56.29	56.89	1,104,315	+0.72(+1.28%)
Feb 26, 2010	56.82	56.95	55.86	56.17	1,612,565	-0.61(-1.07%)
Feb 25, 2010	54.68	56.82	54.40	56.78	2,042,020	+0.73(+1.30%)
Feb 24, 2010	55.18	56.06	54.72	56.05	2,744,444	+2.11(+3.91%)
Feb 23, 2010	54.71	54.84	53.49	53.94	2,232,720	-1.05(-1.91%)
Feb 22, 2010	55.35	55.77	54.65	54.99	1,647,277	-0.10(-0.18%)
Feb 19, 2010	55.03	55.54	54.46	55.09	1,909,376	+0.30(+0.55%)
Feb 18, 2010	54.24	55.33	53.52	54.79	3,668,098	-1.08(-1.93%)
Feb 17, 2010	57.03	58.58	55.48	55.87	3,583,500	-2.70(-4.61%)
Feb 16, 2010	58.50	58.84	57.90	58.57	1,625,536	+1.14(+1.99%)
Feb 12, 2010	56.61	57.43	57.43	57.43	3,032,800	+0.03(+0.05%)
Feb 11, 2010	55.53	57.42	55.02	57.40	1,374,359	+2.00(+3.61%)
Feb 10, 2010	55.04	55.85	54.02	55.40	997,635	+0.06(+0.11%)
Feb 09, 2010	54.82	56.33	54.28	55.34	1,346,186	+1.85(+3.46%)
Feb 08, 2010	53.55	54.74	52.81	53.49	1,362,869	-0.12(-0.22%)
Feb 05, 2010	54.08	54.38	51.65	53.61	1,887,035	-0.47(-0.87%)
Feb 04, 2010	55.49	55.52	54.02	54.08	1,651,649	-2.12(-3.77%)
Feb 03, 2010	55.39	56.37	55.04	56.20	1,607,155	+0.58(+1.04%)
Feb 02, 2010	55.49	55.85	54.49	55.62	914,977	+0.74(+1.35%)
Feb 01, 2010	53.69	55.40	53.36	54.88	1,184,579	+1.71(+3.22%)
Jan 29, 2010	54.14	55.32	52.91	53.17	1,676,454	-0.31(-0.58%)
Jan 28, 2010	54.49	54.63	53.48	53.48	1,040,726	-0.73(-1.35%)
Jan 27, 2010	54.04	54.40	52.96	54.21	970,913	+0.23(+0.43%)
Jan 26, 2010	54.07	55.61	53.42	53.98	937,949	-0.63(-1.15%)
Jan 25, 2010	54.60	55.55	54.16	54.61	1,076,982	+0.38(+0.70%)
Jan 22, 2010	55.61	55.95	54.15	54.23	1,300,906	-1.97(-3.51%)
Jan 21, 2010	58.67	58.98	56.19	56.20	1,844,884	-2.23(-3.82%)
Jan 20, 2010	58.00	58.57	57.37	58.43	1,880,514	-1.25(-2.09%)
Jan 19, 2010	58.66	59.74	58.53	59.68	1,288,715	+0.88(+1.50%)
Jan 15, 2010	58.04	58.80	58.80	58.80	4,599,200	+0.71(+1.22%)
Jan 14, 2010	57.94	58.66	57.74	58.09	550,448	-0.30(-0.51%)
Jan 13, 2010	58.07	58.88	57.00	58.39	757,580	+0.56(+0.97%)
Jan 12, 2010	58.67	58.70	57.36	57.83	1,211,181	-1.80(-3.02%)
Jan 11, 2010	61.23	61.48	58.96	59.63	1,454,616	-1.27(-2.09%)
Jan 08, 2010	59.66	61.00	59.25	60.90	1,640,176	+1.07(+1.79%)
Jan 07, 2010	60.31	60.44	59.43	59.83	1,290,442	-0.70(-1.16%)
Jan 06, 2010	60.08	60.61	58.87	60.53	1,362,042	+0.28(+0.46%)
Jan 05, 2010	59.22	60.53	59.11	60.25	1,103,267	+1.02(+1.72%)
Jan 04, 2010	58.15	59.71	58.15	59.23	954,167	+1.39(+2.40%)
Dec 31, 2009	58.43	57.84	57.84	57.84	924,000	-0.53(-0.91%)
Dec 30, 2009	58.35	58.80	58.13	58.37	410,147	-0.39(-0.66%)
Dec 29, 2009	59.18	59.38	58.35	58.76	595,384	-0.08(-0.14%)
Dec 28, 2009	58.97	59.50	58.54	58.84	565,019	+0.07(+0.12%)
Dec 24, 2009	58.66	59.30	58.66	58.77	192,296	+0.03(+0.05%)
Dec 23, 2009	58.92	59.32	56.67	58.74	1,604,054	-0.02(-0.03%)
Dec 22, 2009	58.45	59.56	58.26	58.76	1,101,427	+0.52(+0.89%)
Dec 21, 2009	57.85	58.69	57.76	58.24	626,974	+0.68(+1.18%)
Dec 18, 2009	57.80	57.84	56.53	57.56	2,073,262	+0.48(+0.84%)
Dec 17, 2009	57.08	57.66	56.67	57.08	922,530	-0.46(-0.80%)
Dec 16, 2009	56.57	57.65	56.31	57.54	1,960,069	+1.24(+2.20%)
Dec 15, 2009	55.36	56.67	55.10	56.30	1,317,977	+0.85(+1.53%)
Dec 14, 2009	55.33	55.62	55.27	55.45	1,283,605	+0.96(+1.76%)
Dec 11, 2009	54.92	54.99	53.60	54.49	1,289,181	+0.07(+0.13%)
Dec 10, 2009	53.83	54.60	53.52	54.42	1,774,117	+1.33(+2.51%)
Dec 09, 2009	53.19	53.50	51.90	53.09	1,608,878	+0.14(+0.26%)
Dec 08, 2009	53.95	54.08	52.69	52.95	2,331,532	-1.56(-2.86%)
Dec 07, 2009	54.63	55.39	54.33	54.51	1,292,847	-0.39(-0.71%)
Dec 04, 2009	56.25	57.22	54.22	54.90	1,667,351	-0.60(-1.08%)
Dec 03, 2009	57.02	57.03	55.32	55.50	1,888,521	-1.49(-2.61%)
Dec 02, 2009	57.36	57.36	56.39	56.99	1,601,866	+0.55(+0.97%)
Dec 01, 2009	55.07	56.63	55.07	56.44	1,407,635	+1.97(+3.62%)
Nov 30, 2009	53.51	54.77	53.41	54.47	833,850	+0.64(+1.19%)
Nov 27, 2009	53.95	54.35	53.08	53.83	356,501	-1.94(-3.48%)
Nov 25, 2009	54.99	55.83	54.47	55.77	794,036	+0.77(+1.40%)
Nov 24, 2009	55.01	55.28	54.00	55.00	1,083,172	-0.23(-0.42%)
Nov 23, 2009	55.74	56.28	55.06	55.23	883,110	+0.86(+1.58%)
Nov 20, 2009	55.31	55.31	54.04	54.37	958,336	-1.22(-2.19%)
Nov 19, 2009	56.49	56.62	55.05	55.59	1,098,329	-1.36(-2.39%)
Nov 18, 2009	57.80	57.80	56.41	56.95	1,192,037	-0.70(-1.21%)
Nov 17, 2009	58.53	58.66	56.86	57.65	1,424,089	-0.94(-1.60%)
Nov 16, 2009	57.56	59.14	57.38	58.59	2,020,707	+1.51(+2.65%)
Nov 13, 2009	56.84	57.40	56.16	57.08	1,196,935	+0.28(+0.49%)
Nov 12, 2009	58.30	58.87	56.63	56.80	909,167	-1.70(-2.91%)
Nov 11, 2009	58.99	59.37	58.17	58.50	692,545	+0.23(+0.39%)
Nov 10, 2009	58.64	59.22	57.84	58.27	949,017	-0.34(-0.58%)
Nov 09, 2009	57.74	58.88	57.30	58.61	1,249,056	+1.98(+3.50%)
Nov 06, 2009	55.42	56.85	55.34	56.63	852,550	+0.85(+1.52%)
Nov 05, 2009	54.79	56.25	54.27	55.78	1,026,297	+1.66(+3.07%)
Nov 04, 2009	55.18	56.30	54.04	54.12	1,271,588	-0.38(-0.70%)
Nov 03, 2009	52.57	54.97	51.96	54.50	1,527,891	+0.97(+1.81%)
Nov 02, 2009	52.98	54.30	52.35	53.53	1,601,388	+0.93(+1.77%)
Oct 30, 2009	55.20	55.25	52.13	52.60	1,602,559	-2.99(-5.38%)
Oct 29, 2009	56.63	56.63	54.12	55.59	2,118,125	+1.69(+3.14%)
Oct 28, 2009	57.74	58.48	53.87	53.90	3,038,332	-2.68(-4.74%)
Oct 27, 2009	56.53	57.15	55.74	56.58	2,120,191	+0.10(+0.18%)
Oct 26, 2009	57.69	59.16	55.91	56.48	898,826	-1.19(-2.06%)
Oct 23, 2009	57.64	57.83	57.11	57.67	1,102,179	-1.12(-1.91%)
Oct 22, 2009	58.44	58.88	57.07	58.79	612,856	+0.47(+0.81%)
Oct 21, 2009	56.75	59.48	56.58	58.32	1,119,447	+1.31(+2.30%)
Oct 20, 2009	56.11	57.27	56.00	57.01	620,176	-1.04(-1.79%)
Oct 19, 2009	57.23	58.55	57.00	58.05	1,435,100	+0.82(+1.43%)
Oct 16, 2009	57.19	57.50	56.45	57.23	1,223,019	-0.43(-0.75%)
Oct 15, 2009	56.83	57.71	56.15	57.66	1,751,512	+0.51(+0.89%)
Oct 14, 2009	56.24	57.31	55.91	57.15	2,084,376	+1.79(+3.23%)
Oct 13, 2009	55.95	56.02	54.48	55.36	798,251	-0.52(-0.93%)
Oct 12, 2009	56.52	56.72	55.46	55.88	818,352	+0.62(+1.12%)
Oct 09, 2009	55.21	55.80	54.63	55.26	540,613	-0.07(-0.13%)
Oct 08, 2009	54.75	55.45	53.70	55.33	1,267,155	+1.40(+2.60%)
Oct 07, 2009	53.21	53.93	52.66	53.93	1,322,245	+0.55(+1.03%)
Oct 06, 2009	52.50	53.96	52.50	53.38	1,230,902	+1.65(+3.19%)
Oct 05, 2009	49.95	51.76	49.84	51.73	867,095	+1.77(+3.54%)
Oct 02, 2009	49.54	50.57	49.43	49.96	716,442	-0.64(-1.26%)
Oct 01, 2009	52.16	52.67	50.52	50.60	1,032,332	-1.64(-3.14%)
Sep 30, 2009	53.07	53.35	51.54	52.24	1,190,327	-0.57(-1.08%)
Sep 29, 2009	52.87	53.19	52.31	52.81	965,695	-0.11(-0.21%)
Sep 28, 2009	51.79	53.25	51.78	52.92	905,215	+1.13(+2.18%)
Sep 25, 2009	51.90	52.48	51.41	51.79	1,092,716	-0.18(-0.35%)
Sep 24, 2009	53.40	53.41	51.65	51.97	953,277	-1.74(-3.24%)
Sep 23, 2009	55.47	55.47	53.57	53.71	1,374,992	-1.60(-2.89%)
Sep 22, 2009	54.90	55.49	54.08	55.31	1,409,443	+0.70(+1.28%)
Sep 21, 2009	53.50	54.66	52.50	54.61	1,253,192	+0.25(+0.46%)
Sep 18, 2009	54.44	55.47	53.25	54.36	1,422,847	+0.22(+0.41%)
Sep 17, 2009	54.58	55.42	53.90	54.14	1,634,711	-0.03(-0.06%)
Sep 16, 2009	54.99	55.03	53.84	54.17	2,980,139	-0.48(-0.88%)
Sep 15, 2009	53.54	54.73	52.77	54.65	2,697,847	+1.60(+3.02%)
Sep 14, 2009	51.10	53.06	50.52	53.05	1,420,162	+1.51(+2.93%)
Sep 11, 2009	50.47	51.73	50.47	51.54	1,784,852	+1.10(+2.18%)
Sep 10, 2009	50.00	50.90	49.61	50.44	929,340	+0.69(+1.39%)
Sep 09, 2009	50.25	50.55	48.94	49.75	1,449,381	-0.50(-1.00%)
Sep 08, 2009	49.05	50.40	48.53	50.25	1,379,065	+2.59(+5.43%)
Sep 04, 2009	46.59	47.73	46.40	47.66	691,004	+1.07(+2.30%)
Sep 03, 2009	46.36	46.72	45.90	46.59	1,226,576	+0.82(+1.79%)
Sep 02, 2009	45.89	46.08	44.83	45.77	1,615,055	-0.16(-0.35%)
Sep 01, 2009	47.26	48.08	45.83	45.93	1,519,507	-1.77(-3.71%)
Aug 31, 2009	47.81	47.84	46.92	47.70	1,045,854	-0.97(-1.99%)
Aug 28, 2009	48.85	49.17	48.14	48.67	580,141	+0.19(+0.39%)
Aug 27, 2009	48.14	48.55	47.03	48.48	836,442	+0.01(+0.02%)
Aug 26, 2009	47.50	48.62	47.37	48.47	712,658	+0.31(+0.64%)
Aug 25, 2009	48.99	48.99	47.65	48.16	1,141,153	-0.50(-1.03%)
Aug 24, 2009	48.43	49.36	48.24	48.66	993,179	+0.73(+1.52%)
Aug 21, 2009	46.84	47.99	46.80	47.93	966,176	+1.75(+3.79%)
Aug 20, 2009	45.20	46.22	44.83	46.18	868,594	+1.02(+2.26%)
Aug 19, 2009	43.70	45.45	43.27	45.16	859,630	+0.90(+2.03%)
Aug 18, 2009	43.23	44.36	43.05	44.26	833,479	+1.38(+3.21%)
Aug 17, 2009	43.59	43.59	42.58	42.88	850,014	-1.70(-3.81%)
Aug 14, 2009	45.86	45.92	44.23	44.58	1,082,205	-1.29(-2.81%)
Aug 13, 2009	45.13	45.92	44.66	45.87	1,471,153	+1.09(+2.43%)
Aug 12, 2009	43.37	45.24	43.37	44.78	955,502	+1.41(+3.25%)
Aug 11, 2009	44.09	44.15	43.28	43.37	845,810	-0.87(-1.97%)
Aug 10, 2009	43.50	44.44	43.36	44.24	750,252	+0.59(+1.35%)
Aug 07, 2009	44.36	44.69	42.63	43.65	1,048,141	+0.12(+0.28%)
Aug 06, 2009	44.08	44.10	43.06	43.53	1,075,999	-0.23(-0.53%)
Aug 05, 2009	44.18	44.22	43.18	43.76	1,263,097	-0.42(-0.95%)
Aug 04, 2009	44.44	45.14	43.93	44.18	1,294,068	-0.51(-1.13%)
Aug 03, 2009	44.12	45.04	44.06	44.69	1,775,741	+1.19(+2.73%)
Jul 31, 2009	42.40	43.98	42.40	43.50	1,863,150	+0.72(+1.68%)
Jul 30, 2009	42.66	43.25	42.15	42.78	2,222,840	+0.79(+1.88%)
Jul 29, 2009	42.51	43.77	41.42	41.99	3,768,705	+0.41(+0.99%)
Jul 28, 2009	40.61	41.67	39.90	41.58	2,339,478	+0.08(+0.19%)
Jul 27, 2009	41.07	41.83	40.91	41.50	1,206,732	+0.14(+0.34%)
Jul 24, 2009	40.93	41.38	40.29	41.36	876	+0.36(+0.88%)
Jul 23, 2009	40.10	41.15	40.02	41.00	1,754,503	+0.89(+2.22%)
Jul 22, 2009	40.68	40.90	39.79	40.11	1,189,344	-0.86(-2.10%)
Jul 21, 2009	41.00	41.82	40.07	40.97	1,541,244	+0.54(+1.34%)
Jul 20, 2009	40.31	40.53	39.26	40.43	1,221,024	+1.14(+2.90%)
Jul 17, 2009	38.91	39.59	38.43	39.29	983,806	+0.41(+1.05%)
Jul 16, 2009	37.81	39.05	37.40	38.88	989,153	+0.71(+1.86%)
Jul 15, 2009	37.09	38.27	37.09	38.17	1,058,106	+1.57(+4.29%)
Jul 14, 2009	35.92	36.60	35.82	36.60	984,747	+0.94(+2.64%)
Jul 13, 2009	34.60	35.71	34.49	35.66	1,479,425	+0.48(+1.36%)
Jul 10, 2009	34.68	35.48	34.28	35.18	1,413,833	-0.16(-0.45%)
Jul 09, 2009	35.61	36.06	34.68	35.34	2,125,106	+0.24(+0.68%)
Jul 08, 2009	35.18	35.87	34.07	35.10	1,878,364	-0.22(-0.62%)
Jul 07, 2009	36.67	36.67	35.25	35.32	1,405,210	-1.23(-3.37%)
Jul 06, 2009	35.53	36.65	35.02	36.55	1,714,946	+0.12(+0.33%)
Jul 02, 2009	37.27	37.27	36.12	36.43	1,238,617	-1.55(-4.08%)
Jul 01, 2009	37.65	38.65	37.65	37.98	1,290,686	+0.40(+1.06%)
Jun 30, 2009	37.90	38.48	36.86	37.58	1,388,566	-0.49(-1.29%)
Jun 29, 2009	38.18	38.74	37.58	38.07	1,606,566	+0.26(+0.69%)
Jun 26, 2009	38.24	38.40	37.69	37.81	1,205,431	-0.56(-1.46%)
Jun 25, 2009	37.60	38.55	37.54	38.37	2,242,352	+2.35(+6.52%)
Jun 24, 2009	36.04	36.91	35.50	36.02	1,604,562	+0.19(+0.53%)
Jun 23, 2009	35.50	36.28	35.22	35.83	1,141,116	+0.62(+1.76%)
Jun 22, 2009	36.73	37.01	35.17	35.21	2,008,926	-2.31(-6.16%)
Jun 19, 2009	38.03	38.16	36.90	37.52	1,776,543	+0.00(+0.00%)
Jun 18, 2009	37.44	38.12	36.90	37.52	1,736,106	-0.14(-0.37%)
Jun 17, 2009	38.18	38.46	37.13	37.66	2,617,898	-0.81(-2.11%)
Jun 16, 2009	39.30	40.30	38.35	38.47	1,439,987	-0.83(-2.11%)
Jun 15, 2009	40.16	40.16	38.85	39.30	1,059,467	-1.54(-3.77%)
Jun 12, 2009	41.65	41.68	40.28	40.84	1,166,667	-1.08(-2.58%)
Jun 11, 2009	41.25	42.57	41.25	41.92	1,637,665	+0.75(+1.82%)
Jun 10, 2009	42.67	42.67	40.44	41.17	1,899,296	-0.32(-0.77%)
Jun 09, 2009	41.03	42.02	40.53	41.49	1,851,539	+0.63(+1.54%)
Jun 08, 2009	41.04	41.24	39.78	40.86	2,369,583	-1.14(-2.71%)
Jun 05, 2009	43.21	43.33	41.65	42.00	3,606,596	-0.90(-2.10%)
Jun 04, 2009	43.79	44.00	41.82	42.90	30,980,108	+1.31(+3.15%)
Jun 03, 2009	42.97	42.97	40.82	41.59	2,920,476	-2.02(-4.63%)
Jun 02, 2009	43.47	44.49	42.88	43.61	1,533,866	-0.09(-0.21%)
Jun 01, 2009	42.75	43.97	42.47	43.70	1,696,753	+2.08(+5.00%)
May 29, 2009	40.95	41.75	40.26	41.62	2,227,288	+2.69(+6.91%)
May 28, 2009	37.78	39.04	37.01	38.93	2,194,946	-0.01(-0.03%)
May 27, 2009	40.42	40.53	38.82	38.94	1,592,698	-1.28(-3.18%)
May 26, 2009	38.00	40.40	37.53	40.22	1,244,047	+1.65(+4.28%)
May 22, 2009	38.75	39.31	38.34	38.57	535,095	+0.22(+0.57%)
May 21, 2009	39.25	39.42	37.72	38.35	946,000	-1.71(-4.27%)
May 20, 2009	39.74	41.79	39.72	40.06	2,200,212	+1.04(+2.67%)
May 19, 2009	37.61	39.19	36.91	39.02	1,596,919	+1.24(+3.28%)
May 18, 2009	36.38	37.78	36.25	37.78	902,425	+2.19(+6.15%)
May 15, 2009	35.40	36.39	35.08	35.59	1,536,218	-0.07(-0.20%)
May 14, 2009	34.32	36.21	34.15	35.66	827,793	+0.82(+2.35%)
May 13, 2009	36.22	36.38	34.51	34.84	1,070,037	-2.18(-5.89%)
May 12, 2009	37.49	37.77	35.89	37.02	1,571,728	+0.05(+0.14%)
May 11, 2009	37.97	37.97	36.61	36.97	1,591,197	-1.79(-4.62%)
May 08, 2009	36.75	38.87	36.72	38.76	1,360,454	+2.77(+7.70%)
May 07, 2009	38.36	38.36	35.45	35.99	1,683,855	-1.27(-3.41%)
May 06, 2009	37.17	37.49	36.36	37.26	1,235,574	+0.87(+2.39%)
May 05, 2009	36.87	37.06	35.12	36.39	1,095,268	-0.85(-2.28%)
May 04, 2009	36.73	37.24	36.47	37.24	1,258,000	+2.32(+6.64%)

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.

FMC Technologies (NY: )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

FMC Technologies (NY: )

Historical Prices

Sections

Services