Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	24.54	24.74	23.88	24.05	6,192,773	-0.61(-2.46%)
Oct 29, 2009	23.80	24.84	23.68	24.66	4,837,246	+1.51(+6.53%)
Oct 28, 2009	24.21	24.45	23.08	23.15	3,371,238	-1.23(-5.05%)
Oct 27, 2009	25.32	25.39	24.28	24.38	2,821,277	-0.77(-3.07%)
Oct 26, 2009	26.72	27.06	25.08	25.15	4,366,712	-1.35(-5.09%)
Oct 23, 2009	26.91	27.42	26.32	26.50	2,520,505	-0.22(-0.82%)
Oct 22, 2009	27.06	27.27	26.18	26.72	3,385,738	-0.41(-1.52%)
Oct 21, 2009	27.35	28.54	26.89	27.13	7,657,240	-2.48(-8.37%)
Oct 20, 2009	29.50	29.75	28.91	29.61	3,684,842	+0.23(+0.77%)
Oct 19, 2009	28.94	29.61	28.78	29.38	2,046,122	+0.65(+2.25%)
Oct 16, 2009	29.08	29.57	28.20	28.73	4,303,324	-1.64(-5.39%)
Oct 15, 2009	29.61	30.88	29.34	30.37	4,527,748	+1.08(+3.67%)
Oct 14, 2009	28.55	29.33	28.48	29.29	2,231,794	+1.18(+4.21%)
Oct 13, 2009	27.81	28.27	27.56	28.11	1,645,392	+0.19(+0.70%)
Oct 12, 2009	28.41	28.84	27.78	27.92	1,428,795	-0.25(-0.89%)
Oct 09, 2009	27.86	28.48	27.60	28.16	1,611,004	+0.07(+0.25%)
Oct 08, 2009	28.05	28.54	27.51	28.09	2,219,733	+0.48(+1.75%)
Oct 07, 2009	27.40	27.97	27.14	27.61	1,716,735	+0.15(+0.54%)
Oct 06, 2009	27.29	27.94	27.12	27.46	2,363,446	+0.48(+1.76%)
Oct 05, 2009	26.53	27.06	26.34	26.99	2,508,572	+0.75(+2.85%)
Oct 02, 2009	25.33	26.53	24.78	26.24	3,368,672	+0.30(+1.17%)
Oct 01, 2009	27.22	27.22	25.87	25.94	3,877,315	-1.33(-4.89%)
Sep 30, 2009	27.67	28.03	26.63	27.27	3,054,171	-0.27(-0.99%)
Sep 29, 2009	27.77	28.25	27.25	27.54	2,988,472	-0.16(-0.59%)
Sep 28, 2009	27.20	27.93	26.80	27.71	2,246,295	+0.88(+3.28%)
Sep 25, 2009	26.72	27.45	26.52	26.82	3,804,047	-0.01(-0.03%)
Sep 24, 2009	27.77	27.85	26.36	26.83	3,729,239	-0.80(-2.90%)
Sep 23, 2009	27.88	28.80	27.28	27.64	3,649,427	-0.24(-0.87%)
Sep 22, 2009	27.56	28.42	27.39	27.88	2,837,573	+0.70(+2.58%)
Sep 21, 2009	26.79	27.46	26.19	27.18	2,186,500	+0.01(+0.03%)
Sep 18, 2009	27.61	27.64	26.61	27.17	3,377,655	-0.30(-1.11%)
Sep 17, 2009	27.76	28.16	27.22	27.47	3,482,617	-0.19(-0.68%)
Sep 16, 2009	26.81	27.72	26.69	27.66	3,377,891	+1.19(+4.51%)
Sep 15, 2009	26.29	26.83	25.93	26.46	3,484,417	+0.32(+1.22%)
Sep 14, 2009	25.65	26.58	25.39	26.15	4,065,669	+0.18(+0.69%)
Sep 11, 2009	25.61	26.36	25.57	25.97	3,628,730	+0.61(+2.42%)
Sep 10, 2009	24.51	25.44	24.06	25.36	3,325,015	+0.80(+3.25%)
Sep 09, 2009	24.53	24.90	23.94	24.56	4,262,343	-0.23(-0.94%)
Sep 08, 2009	24.04	24.87	23.89	24.79	5,667,821	+1.70(+7.35%)
Sep 04, 2009	22.65	23.52	22.41	23.09	2,529,678	+0.44(+1.95%)
Sep 03, 2009	22.56	23.01	22.18	22.65	3,207,655	+0.44(+1.99%)
Sep 02, 2009	22.50	22.63	21.76	22.21	3,422,126	-0.49(-2.15%)
Sep 01, 2009	23.36	24.30	22.55	22.70	4,745,839	-0.85(-3.62%)
Aug 31, 2009	24.19	24.19	23.29	23.55	3,250,730	-1.27(-5.12%)
Aug 28, 2009	24.40	24.89	23.84	24.82	5,312,388	+0.88(+3.69%)
Aug 27, 2009	22.44	24.23	22.12	23.94	6,300,660	+1.85(+8.35%)
Aug 26, 2009	22.01	22.61	21.79	22.09	2,550,828	+0.07(+0.32%)
Aug 25, 2009	23.11	23.26	21.90	22.02	3,535,875	-0.86(-3.76%)
Aug 24, 2009	23.14	23.19	22.81	22.88	3,194,501	+0.20(+0.89%)
Aug 21, 2009	22.25	22.87	22.01	22.68	3,656,200	+0.93(+4.28%)
Aug 20, 2009	21.53	22.08	21.07	21.75	2,994,473	+0.57(+2.71%)
Aug 19, 2009	20.41	21.32	20.01	21.18	3,573,404	+0.31(+1.49%)
Aug 18, 2009	20.40	20.99	20.38	20.87	2,555,084	+0.61(+3.02%)
Aug 17, 2009	21.07	21.09	20.11	20.25	4,232,294	-1.64(-7.47%)
Aug 14, 2009	22.80	22.87	21.71	21.89	4,490,485	-0.86(-3.78%)
Aug 13, 2009	23.03	23.07	22.37	22.75	3,001,953	+0.09(+0.38%)
Aug 12, 2009	22.23	23.09	22.15	22.66	3,067,727	+0.22(+0.97%)
Aug 11, 2009	22.98	23.03	22.44	22.45	3,827,210	-0.71(-3.05%)
Aug 10, 2009	23.63	23.64	22.78	23.15	2,498,597	-0.66(-2.77%)
Aug 07, 2009	22.82	24.30	22.78	23.81	4,747,000	+1.23(+5.46%)
Aug 06, 2009	22.32	22.86	22.32	22.58	3,539,744	+0.51(+2.32%)
Aug 05, 2009	21.77	22.15	21.25	22.07	3,195,274	+0.36(+1.68%)
Aug 04, 2009	21.55	21.70	20.75	21.70	4,773,051	-0.09(-0.39%)
Aug 03, 2009	21.66	22.03	21.32	21.79	4,493,580	+0.79(+3.77%)
Jul 31, 2009	21.33	21.61	20.76	21.00	3,052,121	-0.34(-1.60%)
Jul 30, 2009	21.22	21.73	20.94	21.34	2,869,375	+0.67(+3.23%)
Jul 29, 2009	21.11	21.11	20.37	20.67	3,896,851	-0.65(-3.05%)
Jul 28, 2009	21.52	21.76	21.08	21.32	3,198,756	-0.54(-2.48%)
Jul 27, 2009	22.09	22.48	21.32	21.87	3,172,834	+0.00(+0.00%)
Jul 24, 2009	22.05	22.47	21.43	21.87	4,529,047	-0.30(-1.36%)
Jul 23, 2009	22.35	23.02	21.90	22.17	6,551,241	+0.07(+0.32%)
Jul 22, 2009	25.28	25.43	21.75	22.10	12,538,255	-4.88(-18.08%)
Jul 21, 2009	27.37	27.68	26.18	26.98	2,538,577	-0.18(-0.66%)
Jul 20, 2009	26.63	27.26	26.22	27.15	3,250,214	+1.30(+5.04%)
Jul 17, 2009	25.81	26.37	25.29	25.85	2,870,278	-0.09(-0.33%)
Jul 16, 2009	25.88	26.48	25.31	25.94	3,340,748	-0.04(-0.15%)
Jul 15, 2009	26.16	26.16	25.39	25.98	3,694,245	+1.16(+4.69%)
Jul 14, 2009	25.40	25.58	24.32	24.81	2,686,372	-0.01(-0.03%)
Jul 13, 2009	23.90	24.84	22.99	24.82	3,066,436	+1.00(+4.20%)
Jul 10, 2009	23.26	23.97	22.91	23.82	3,922,001	+0.38(+1.62%)
Jul 09, 2009	24.62	24.67	23.32	23.44	5,640,480	-1.48(-5.94%)
Jul 08, 2009	25.36	25.95	24.13	24.92	3,013,173	-0.54(-2.10%)
Jul 07, 2009	25.63	26.22	25.38	25.46	3,568,245	-0.32(-1.23%)
Jul 06, 2009	25.90	25.90	24.58	25.77	3,828,499	-0.60(-2.29%)
Jul 02, 2009	27.13	27.13	26.38	26.38	2,323,590	-1.32(-4.76%)
Jul 01, 2009	27.29	28.46	27.29	27.70	4,152,851	+0.61(+2.26%)
Jun 30, 2009	26.92	27.37	26.22	27.08	3,945,215	+0.12(+0.43%)
Jun 29, 2009	27.10	27.17	26.09	26.97	3,734,354	+0.18(+0.67%)
Jun 26, 2009	27.24	27.90	26.64	26.79	4,691,931	-0.77(-2.79%)
Jun 25, 2009	26.09	27.72	25.78	27.56	2,856,608	+1.17(+4.44%)
Jun 24, 2009	26.36	27.41	26.04	26.39	2,788,255	+0.12(+0.44%)
Jun 23, 2009	25.93	26.79	25.40	26.27	6,915,442	+0.22(+0.86%)
Jun 22, 2009	28.91	29.16	26.01	26.05	4,687,804	-3.57(-12.07%)
Jun 19, 2009	29.58	29.95	29.15	29.62	2,685,598	+0.71(+2.44%)
Jun 18, 2009	28.76	29.47	28.15	28.91	2,358,411	+0.09(+0.32%)
Jun 17, 2009	29.17	29.31	28.07	28.82	3,833,142	-0.81(-2.75%)
Jun 16, 2009	30.88	31.69	29.37	29.64	3,481,709	-0.94(-3.07%)
Jun 15, 2009	31.49	31.94	30.33	30.57	4,223,653	-1.90(-5.85%)
Jun 12, 2009	32.99	33.08	32.07	32.47	2,335,068	-1.07(-3.19%)
Jun 11, 2009	32.77	34.19	32.57	33.54	3,056,892	+0.78(+2.39%)
Jun 10, 2009	32.50	33.26	31.82	32.76	4,106,294	+0.22(+0.67%)
Jun 09, 2009	31.34	33.09	31.00	32.54	3,814,442	+1.62(+5.24%)
Jun 08, 2009	31.29	31.29	29.98	30.92	3,350,550	-0.80(-2.52%)
Jun 05, 2009	31.66	32.54	31.05	31.72	3,855,324	+0.43(+1.36%)
Jun 04, 2009	30.30	31.52	29.81	31.29	3,838,689	+1.63(+5.49%)
Jun 03, 2009	30.40	30.94	29.09	29.67	5,155,823	-1.54(-4.92%)
Jun 02, 2009	29.77	31.54	29.40	31.20	5,109,524	+1.26(+4.22%)
Jun 01, 2009	27.92	30.25	27.92	29.94	5,028,920	+2.48(+9.04%)
May 29, 2009	26.41	27.53	26.06	27.46	4,631,833	+1.51(+5.83%)
May 28, 2009	25.28	26.12	24.64	25.94	8,011,014	+1.02(+4.07%)
May 27, 2009	26.45	27.06	24.93	24.93	6,214,768	-2.84(-10.22%)
May 26, 2009	26.14	27.88	25.91	27.77	1,673,856	+1.27(+4.80%)
May 22, 2009	26.63	27.14	26.23	26.50	1,343,778	+0.19(+0.70%)
May 21, 2009	27.95	28.25	25.95	26.31	3,248,147	-2.04(-7.21%)
May 20, 2009	28.08	29.73	27.70	28.35	3,720,965	+0.81(+2.94%)
May 19, 2009	26.10	28.11	26.03	27.54	2,698,578	+1.61(+6.22%)
May 18, 2009	25.76	25.96	25.01	25.93	3,369,755	+0.80(+3.19%)
May 15, 2009	26.28	26.37	24.74	25.13	2,498,794	-0.71(-2.75%)
May 14, 2009	25.39	26.36	24.77	25.84	3,564,613	+0.51(+2.01%)
May 13, 2009	27.95	28.04	25.03	25.33	4,719,370	-3.39(-11.82%)
May 12, 2009	29.64	29.77	27.77	28.72	2,981,076	-0.29(-1.01%)
May 11, 2009	28.80	29.36	27.98	29.02	2,962,538	-0.49(-1.67%)
May 08, 2009	29.26	31.02	28.56	29.51	3,127,577	+0.76(+2.63%)
May 07, 2009	30.24	30.47	28.42	28.76	3,382,850	-0.60(-2.05%)
May 06, 2009	28.89	29.90	28.66	29.36	3,655,106	+0.73(+2.56%)
May 05, 2009	27.33	28.92	27.07	28.62	3,313,100	+0.79(+2.85%)
May 04, 2009	26.33	27.87	25.99	27.83	3,231,812	+2.07(+8.02%)
May 01, 2009	24.98	26.45	24.92	25.76	2,327,791	+0.52(+2.05%)
Apr 30, 2009	24.74	26.05	24.39	25.25	3,239,851	+1.05(+4.34%)
Apr 29, 2009	23.41	24.57	23.26	24.20	2,513,315	+1.15(+4.99%)
Apr 28, 2009	22.94	23.56	22.70	23.05	2,129,174	-0.34(-1.45%)
Apr 27, 2009	24.32	24.32	23.01	23.39	4,108,608	-1.72(-6.85%)
Apr 24, 2009	23.49	25.36	22.96	25.11	3,398,536	+2.21(+9.63%)
Apr 23, 2009	23.16	23.49	22.35	22.90	2,786,090	-0.37(-1.59%)
Apr 22, 2009	22.25	24.03	21.02	23.27	4,711,331	+2.00(+9.39%)
Apr 21, 2009	19.68	21.30	19.68	21.27	3,189,807	+0.44(+2.11%)
Apr 20, 2009	22.22	22.22	20.70	20.83	2,172,605	-1.92(-8.44%)
Apr 17, 2009	22.52	22.92	22.03	22.75	1,882,846	+0.50(+2.25%)
Apr 16, 2009	21.86	22.51	21.00	22.25	2,270,229	+0.61(+2.82%)
Apr 15, 2009	21.02	21.65	20.75	21.64	2,346,460	+0.38(+1.78%)
Apr 14, 2009	22.22	22.45	20.99	21.27	3,178,139	-1.30(-5.74%)
Apr 13, 2009	21.27	22.71	20.91	22.56	3,276,151	+0.73(+3.36%)
Apr 09, 2009	20.18	21.88	20.11	21.83	2,428,137	+2.50(+12.93%)
Apr 08, 2009	18.98	19.41	18.70	19.33	1,573,252	+0.45(+2.37%)
Apr 07, 2009	19.37	19.49	18.86	18.88	1,678,524	-1.09(-5.45%)
Apr 06, 2009	19.78	20.10	19.34	19.97	1,869,233	-0.18(-0.88%)
Apr 03, 2009	19.45	20.42	18.94	20.15	2,873,989	+0.62(+3.20%)
Apr 02, 2009	18.68	19.75	18.23	19.52	3,359,124	+1.45(+8.02%)
Apr 01, 2009	16.68	18.18	16.37	18.07	2,802,943	+1.16(+6.84%)
Mar 31, 2009	17.30	17.36	16.41	16.92	2,048,534	+0.18(+1.06%)
Mar 30, 2009	17.41	17.78	16.43	16.74	2,220,703	-1.42(-7.82%)
Mar 27, 2009	18.77	18.77	17.92	18.16	2,077,704	-0.87(-4.58%)
Mar 26, 2009	17.78	19.10	17.76	19.03	3,222,478	+1.40(+7.97%)
Mar 25, 2009	17.27	18.03	16.82	17.62	3,084,923	+0.27(+1.56%)
Mar 24, 2009	17.07	17.61	16.55	17.36	3,640,845	-0.11(-0.62%)
Mar 23, 2009	16.15	17.46	15.74	17.46	3,780,084	+1.59(+10.01%)
Mar 20, 2009	16.73	16.98	15.55	15.87	3,246,721	-0.86(-5.12%)
Mar 19, 2009	16.65	17.58	16.65	16.73	3,211,976	+0.42(+2.55%)
Mar 18, 2009	15.56	16.58	14.77	16.31	4,781,600	+0.73(+4.70%)
Mar 17, 2009	15.67	15.86	15.08	15.58	4,050,137	-0.60(-3.72%)
Mar 16, 2009	16.58	17.06	16.13	16.18	2,644,776	-0.03(-0.19%)
Mar 13, 2009	15.89	16.31	15.57	16.21	3,116,816	+0.49(+3.09%)
Mar 12, 2009	15.35	15.84	14.52	15.73	2,725,675	+0.29(+1.85%)
Mar 11, 2009	15.60	15.77	14.81	15.44	6,148,067	+0.04(+0.25%)
Mar 10, 2009	13.86	15.40	13.86	15.40	3,270,835	+1.87(+13.85%)
Mar 09, 2009	13.56	14.12	13.15	13.53	2,929,678	-0.02(-0.11%)
Mar 06, 2009	13.80	14.26	13.35	13.54	2,761,112	-1.02(-6.97%)
Mar 05, 2009	14.38	14.90	14.22	14.56	3,509,380	+0.98(+7.26%)
Mar 04, 2009	13.57	14.03	13.22	13.57	3,273,884	+0.09(+0.68%)
Mar 03, 2009	14.83	15.00	13.45	13.48	3,982,597	-1.85(-12.06%)
Mar 02, 2009	16.86	17.06	15.30	15.33	3,502,326	+0.09(+0.61%)
Feb 27, 2009	15.36	15.91	15.00	15.24	3,775,523	+0.16(+1.06%)
Feb 26, 2009	16.22	16.41	15.00	15.08	4,001,850	-1.13(-6.97%)
Feb 25, 2009	15.16	16.29	15.00	16.21	3,358,626	+1.05(+6.95%)
Feb 24, 2009	17.12	17.12	15.09	15.16	2,929,678	-2.08(-12.06%)
Feb 23, 2009	19.46	19.46	17.16	17.23	2,576,462	+0.23(+1.35%)
Feb 20, 2009	17.53	18.03	16.94	17.00	2,368,314	-0.26(-1.50%)
Feb 19, 2009	17.62	17.86	16.71	17.26	3,165,959	-0.02(-0.13%)
Feb 18, 2009	18.32	18.32	17.18	17.29	3,214,813	-2.37(-12.06%)
Feb 17, 2009	20.83	20.83	19.53	19.66	2,827,081	+1.03(+5.51%)
Feb 13, 2009	18.03	18.75	17.19	18.63	3,097,983	+0.44(+2.39%)
Feb 12, 2009	18.20	18.84	17.56	18.19	2,475,452	+0.21(+1.19%)
Feb 11, 2009	19.37	20.06	17.75	17.98	3,156,398	-1.53(-7.83%)
Feb 10, 2009	19.61	20.11	18.95	19.51	2,373,029	-2.67(-12.06%)
Feb 09, 2009	22.30	22.87	21.55	22.18	2,086,777	+3.52(+18.88%)
Feb 06, 2009	17.62	18.97	17.44	18.66	3,678,601	+0.53(+2.95%)
Feb 05, 2009	17.84	18.49	17.78	18.13	3,471,004	+0.45(+2.55%)
Feb 04, 2009	16.87	17.84	16.50	17.67	2,660,391	+0.99(+5.95%)
Feb 03, 2009	16.75	17.18	16.09	16.68	2,645,983	-2.29(-12.06%)
Feb 02, 2009	19.05	19.53	18.29	18.97	2,326,943	+1.20(+6.77%)
Jan 30, 2009	18.93	19.03	17.64	17.77	3,399,097	-1.33(-6.96%)
Jan 29, 2009	18.46	19.29	18.10	19.09	3,266,026	+1.24(+6.97%)
Jan 28, 2009	17.11	18.13	17.09	17.85	3,656,204	+0.87(+5.13%)
Jan 27, 2009	17.56	18.01	16.67	16.98	3,111,343	-2.33(-12.06%)
Jan 26, 2009	19.97	20.48	18.96	19.31	2,736,180	+3.09(+19.06%)
Jan 23, 2009	16.16	16.76	15.35	16.22	4,489,476	-0.93(-5.43%)
Jan 22, 2009	18.15	18.47	16.20	17.15	6,248,620	-1.25(-6.81%)
Jan 21, 2009	19.98	20.07	18.24	18.40	2,761,374	-2.52(-12.06%)
Jan 20, 2009	22.72	22.82	20.74	20.92	2,428,321	+1.42(+7.26%)
Jan 16, 2009	18.71	20.00	17.67	19.51	2,844,937	+0.81(+4.33%)
Jan 15, 2009	19.52	19.73	18.22	18.70	2,084,226	-1.44(-7.13%)
Jan 14, 2009	19.66	20.37	19.40	20.13	2,044,017	+0.28(+1.42%)
Jan 13, 2009	21.26	21.61	19.55	19.85	2,119,458	-2.72(-12.06%)
Jan 12, 2009	24.18	24.57	22.23	22.57	1,863,810	-0.37(-1.61%)
Jan 09, 2009	22.13	23.00	21.05	22.94	2,706,887	+0.67(+3.02%)
Jan 08, 2009	23.95	23.95	22.03	22.27	3,190,059	-1.72(-7.16%)
Jan 07, 2009	22.06	24.30	21.89	23.99	3,883,317	+2.11(+9.63%)
Jan 06, 2009	20.66	22.06	20.16	21.88	2,874,668	-3.00(-12.06%)
Jan 05, 2009	23.49	25.08	22.92	24.88	2,527,982	+1.40(+5.95%)
Jan 02, 2009	22.56	23.61	22.36	23.48	0	+3.99(+20.48%)
Jan 01, 2009	18.78	19.84	18.26	19.49	1,906,753	+1.07(+5.80%)
Dec 31, 2008	17.91	18.42	17.53	18.42	1,341,066	+0.51(+2.86%)
Dec 30, 2008	18.45	18.45	17.65	17.91	1,413,103	-2.46(-12.06%)
Dec 29, 2008	20.98	20.98	20.07	20.37	1,242,695	-0.27(-1.30%)
Dec 26, 2008	20.17	20.73	19.61	20.64	636,554	+3.05(+17.31%)
Dec 25, 2008	17.94	17.99	17.41	17.59	417,027	-0.08(-0.43%)
Dec 24, 2008	17.86	18.03	17.08	17.67	1,168,701	+0.42(+2.43%)
Dec 23, 2008	19.08	19.08	16.78	17.25	1,633,406	-2.36(-12.06%)
Dec 22, 2008	21.70	21.70	19.08	19.61	1,436,395	+1.16(+6.28%)
Dec 19, 2008	19.55	19.99	18.29	18.45	2,389,269	-1.25(-6.35%)
Dec 18, 2008	18.48	20.11	18.13	19.71	2,604,464	+0.92(+4.88%)
Dec 17, 2008	18.19	18.82	17.44	18.79	2,504,244	+1.39(+8.02%)
Dec 16, 2008	18.59	18.79	16.97	17.39	2,905,457	-2.53(-12.70%)
Dec 15, 2008	21.29	21.52	19.44	19.92	2,536,498	+2.81(+16.42%)
Dec 12, 2008	19.04	19.17	16.70	17.11	2,981,978	-2.10(-10.93%)
Dec 11, 2008	19.14	19.47	18.00	19.21	3,353,505	+0.70(+3.77%)
Dec 10, 2008	18.02	20.06	17.65	18.52	2,684,994	+0.17(+0.95%)
Dec 09, 2008	17.08	18.79	16.88	18.34	2,765,079	-2.67(-12.70%)
Dec 08, 2008	19.57	21.52	19.33	21.01	2,413,928	+5.53(+35.68%)
Dec 05, 2008	15.27	16.59	15.05	15.48	2,136,676	-0.15(-0.97%)
Dec 04, 2008	15.19	15.79	14.87	15.64	3,121,697	-0.67(-4.09%)
Dec 03, 2008	16.24	16.67	15.54	16.30	3,554,442	+1.14(+7.55%)
Dec 02, 2008	16.91	16.91	15.12	15.16	3,636,374	-2.20(-12.70%)
Dec 01, 2008	19.37	19.37	17.32	17.36	3,174,580	-2.56(-12.85%)
Nov 28, 2008	20.22	20.30	19.30	19.92	1,182,948	+2.24(+12.68%)
Nov 27, 2008	14.87	17.74	14.67	17.68	3,474,622	+2.52(+16.65%)
Nov 26, 2008	14.74	15.31	13.84	15.16	3,125,523	+0.72(+4.99%)
Nov 25, 2008	13.26	14.76	13.04	14.44	4,020,830	-2.10(-12.70%)
Nov 24, 2008	15.19	16.91	14.93	16.54	3,510,265	+4.99(+43.18%)
Nov 21, 2008	12.45	13.19	11.37	11.55	5,353,235	-1.10(-8.69%)
Nov 20, 2008	15.05	15.08	12.59	12.65	3,641,123	-2.50(-16.51%)
Nov 19, 2008	15.35	15.77	14.51	15.15	2,291,699	-0.26(-1.67%)
Nov 18, 2008	16.03	16.42	15.30	15.41	2,288,400	-2.24(-12.70%)
Nov 17, 2008	18.36	18.81	17.53	17.65	1,998,042	+0.73(+4.33%)
Nov 14, 2008	15.73	17.00	13.97	16.92	5,975,701	+1.39(+8.93%)
Nov 13, 2008	17.24	17.24	15.48	15.53	2,458,727	-1.98(-11.30%)
Nov 12, 2008	17.58	18.23	16.75	17.51	2,061,473	-0.55(-3.02%)
Nov 11, 2008	19.37	19.56	17.71	18.05	1,825,046	-2.63(-12.70%)
Nov 10, 2008	22.18	22.41	20.29	20.68	1,593,319	+2.66(+14.74%)
Nov 07, 2008	18.65	19.26	17.77	18.02	2,961,792	-0.99(-5.22%)
Nov 06, 2008	21.20	21.61	18.85	19.02	3,092,144	-2.42(-11.28%)
Nov 05, 2008	22.04	22.54	20.84	21.43	3,551,011	+0.34(+1.62%)
Nov 04, 2008	20.82	22.02	20.36	21.09	3,392,427	-3.07(-12.70%)

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.

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services