Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	58.24	58.80	58.12	58.45	1,557,237	+0.43(+0.74%)
Apr 28, 2011	59.01	59.20	57.69	58.02	2,071,922	-1.03(-1.75%)
Apr 27, 2011	57.45	59.69	56.62	59.05	3,272,279	+1.34(+2.32%)
Apr 26, 2011	57.38	58.73	56.59	57.71	2,094,219	+1.00(+1.76%)
Apr 25, 2011	56.64	57.54	56.47	56.71	1,714,796	+0.37(+0.66%)
Apr 21, 2011	56.38	56.57	55.74	56.34	1,152,805	+0.28(+0.49%)
Apr 20, 2011	56.37	57.00	56.00	56.06	1,711,100	+0.63(+1.14%)
Apr 19, 2011	53.62	55.45	53.62	55.43	1,553,047	+2.09(+3.93%)
Apr 18, 2011	53.62	54.23	52.76	53.33	1,411,257	-1.39(-2.54%)
Apr 15, 2011	52.38	54.77	52.11	54.72	2,756,485	+2.78(+5.34%)
Apr 14, 2011	51.65	52.46	51.13	51.94	1,721,941	-0.15(-0.30%)
Apr 13, 2011	52.49	53.11	51.55	52.10	2,208,785	+0.01(+0.02%)
Apr 12, 2011	50.99	52.22	50.22	52.09	2,468,592	+0.70(+1.36%)
Apr 11, 2011	51.90	52.42	50.95	51.39	1,335,126	-0.24(-0.46%)
Apr 08, 2011	53.80	53.80	51.34	51.63	1,586,678	-1.40(-2.63%)
Apr 07, 2011	54.06	54.82	52.84	53.02	1,875,188	-1.06(-1.95%)
Apr 06, 2011	55.68	55.91	53.82	54.08	2,022,276	-1.04(-1.89%)
Apr 05, 2011	54.62	55.84	54.15	55.12	1,642,976	+0.37(+0.68%)
Apr 04, 2011	54.89	55.23	54.53	54.74	838,057	+0.10(+0.18%)
Apr 01, 2011	55.49	55.49	54.34	54.65	1,110,428	-0.32(-0.59%)
Mar 31, 2011	54.62	55.58	54.46	54.97	1,236,081	-0.03(-0.06%)
Mar 30, 2011	54.32	55.09	53.05	55.00	1,791,666	+1.46(+2.73%)
Mar 29, 2011	52.47	53.56	51.76	53.54	1,138,516	+0.99(+1.88%)
Mar 28, 2011	52.89	53.58	52.50	52.55	772,643	-0.27(-0.51%)
Mar 25, 2011	53.24	53.49	52.70	52.82	1,409,779	-0.15(-0.28%)
Mar 24, 2011	52.88	53.17	51.76	52.97	994,876	+0.57(+1.08%)
Mar 23, 2011	52.03	52.75	51.16	52.40	978,246	+0.15(+0.28%)
Mar 22, 2011	51.81	52.49	51.41	52.25	1,907,094	+0.35(+0.67%)
Mar 21, 2011	50.39	51.98	50.28	51.90	2,730,000	+2.48(+5.03%)
Mar 18, 2011	50.62	50.62	49.27	49.42	2,643,274	-0.09(-0.18%)
Mar 17, 2011	50.73	51.10	49.31	49.51	1,690,650	+0.28(+0.58%)
Mar 16, 2011	51.42	51.90	48.62	49.23	3,073,698	-2.18(-4.23%)
Mar 15, 2011	50.00	51.90	49.74	51.40	1,647,780	-0.51(-0.99%)
Mar 14, 2011	51.29	52.12	51.05	51.91	1,753,724	+2.35(+4.73%)
Mar 11, 2011	49.34	50.27	48.99	49.57	1,676,730	-0.92(-1.82%)
Mar 10, 2011	51.49	52.09	49.77	50.48	1,639,281	-1.30(-2.51%)
Mar 09, 2011	51.68	52.51	50.66	51.78	1,204,856	+0.44(+0.86%)
Mar 08, 2011	52.93	53.17	50.89	51.34	1,466,222	-4.77(-8.50%)
Mar 07, 2011	57.84	58.11	55.61	56.11	1,341,924	+2.59(+4.84%)
Mar 04, 2011	52.40	53.80	51.90	53.52	1,555,074	+2.38(+4.66%)
Mar 03, 2011	51.48	52.25	50.84	51.14	2,061,536	-0.72(-1.38%)
Mar 02, 2011	54.46	54.58	51.66	51.86	1,533,139	-2.28(-4.20%)
Mar 01, 2011	53.74	54.29	53.36	54.13	1,727,323	-5.03(-8.50%)
Feb 28, 2011	58.73	59.33	58.31	59.16	1,580,604	+6.73(+12.83%)
Feb 25, 2011	51.26	53.14	50.88	52.43	1,987,431	+1.17(+2.28%)
Feb 24, 2011	52.77	52.77	50.53	51.26	2,945,582	-1.40(-2.67%)
Feb 23, 2011	54.67	54.94	52.49	52.66	1,988,547	-4.89(-8.50%)
Feb 22, 2011	59.75	60.04	57.36	57.55	1,819,545	+1.74(+3.12%)
Feb 18, 2011	55.08	56.29	54.68	55.81	950,219	+0.52(+0.95%)
Feb 17, 2011	55.65	55.78	54.34	55.29	1,739,839	-0.06(-0.10%)
Feb 16, 2011	55.53	56.21	55.01	55.34	1,435,986	-0.62(-1.11%)
Feb 15, 2011	54.58	56.02	54.53	55.96	1,389,516	-5.20(-8.50%)
Feb 14, 2011	59.65	61.22	59.59	61.16	1,271,436	+7.47(+13.92%)
Feb 11, 2011	52.53	54.58	52.36	53.69	1,545,036	+0.70(+1.33%)
Feb 10, 2011	54.52	54.52	51.97	52.99	2,039,478	-1.42(-2.61%)
Feb 09, 2011	54.73	55.59	53.67	54.41	1,629,054	+0.14(+0.25%)
Feb 08, 2011	54.23	54.87	53.95	54.27	1,555,446	-5.04(-8.50%)
Feb 07, 2011	59.26	59.97	58.95	59.31	1,423,238	+5.51(+10.25%)
Feb 04, 2011	53.27	53.92	51.89	53.79	1,154,316	+0.48(+0.89%)
Feb 03, 2011	53.64	54.07	53.11	53.32	1,404,758	-0.27(-0.51%)
Feb 02, 2011	53.25	54.40	53.08	53.59	2,083,717	+0.98(+1.87%)
Feb 01, 2011	51.88	52.83	51.87	52.61	2,171,577	-4.88(-8.50%)
Jan 31, 2011	56.70	57.74	56.69	57.49	1,987,036	+5.13(+9.79%)
Jan 28, 2011	52.73	52.87	51.07	52.36	3,387,233	-0.32(-0.61%)
Jan 27, 2011	49.39	53.19	48.83	52.69	8,414,181	+5.56(+11.80%)
Jan 26, 2011	47.15	47.51	45.19	47.13	2,690,678	-0.38(-0.80%)
Jan 25, 2011	47.34	48.16	47.18	47.51	1,509,718	-4.41(-8.50%)
Jan 24, 2011	51.74	52.63	51.56	51.92	1,381,355	+4.23(+8.86%)
Jan 21, 2011	47.30	47.89	46.15	47.69	2,433,420	-0.11(-0.24%)
Jan 20, 2011	49.10	49.27	47.46	47.80	2,664,655	-1.40(-2.84%)
Jan 19, 2011	46.76	49.33	46.69	49.20	2,874,824	-4.57(-8.50%)
Jan 18, 2011	51.10	53.91	51.03	53.77	2,630,566	+6.76(+14.37%)
Jan 14, 2011	47.32	47.80	46.80	47.01	1,378,116	-0.31(-0.65%)
Jan 13, 2011	47.80	47.94	46.76	47.32	1,477,748	+0.01(+0.02%)
Jan 12, 2011	44.92	47.45	44.89	47.31	2,550,028	+2.69(+6.02%)
Jan 11, 2011	44.17	44.75	43.36	44.63	1,403,519	-4.14(-8.50%)
Jan 10, 2011	48.27	48.91	47.38	48.77	1,284,180	+3.74(+8.31%)
Jan 07, 2011	45.63	46.00	44.75	45.03	1,072,652	-0.53(-1.17%)
Jan 06, 2011	45.05	45.96	44.59	45.56	2,068,599	+0.14(+0.30%)
Jan 05, 2011	46.47	47.01	44.79	45.42	1,921,381	-1.02(-2.19%)
Jan 04, 2011	45.14	46.76	45.09	46.44	1,951,742	-4.31(-8.50%)
Jan 03, 2011	49.33	51.10	49.28	50.75	1,785,897	+5.72(+12.71%)
Dec 31, 2010	45.58	46.26	44.96	45.03	1,300,294	-0.65(-1.41%)
Dec 30, 2010	45.67	46.08	45.60	45.67	715,390	+0.07(+0.16%)
Dec 29, 2010	46.35	46.42	45.58	45.60	1,032,254	-0.60(-1.29%)
Dec 28, 2010	46.37	46.52	46.01	46.20	587,256	-4.29(-8.50%)
Dec 27, 2010	50.67	50.84	50.29	50.49	537,319	+3.97(+8.55%)
Dec 24, 2010	46.98	47.42	46.42	46.51	1,094,710	-0.66(-1.40%)
Dec 23, 2010	47.76	47.94	46.99	47.18	1,197,316	-0.41(-0.86%)
Dec 22, 2010	46.74	47.75	46.34	47.59	1,417,647	+1.36(+2.95%)
Dec 21, 2010	46.80	47.36	45.71	46.22	2,067,731	-4.29(-8.50%)
Dec 20, 2010	51.15	51.76	49.96	50.52	1,891,965	+7.12(+16.42%)
Dec 17, 2010	42.31	43.41	41.75	43.39	1,341,947	+1.57(+3.74%)
Dec 16, 2010	42.44	42.79	41.78	41.82	1,141,608	-0.72(-1.69%)
Dec 15, 2010	43.05	43.18	42.39	42.55	1,185,415	-0.50(-1.15%)
Dec 14, 2010	43.36	43.60	43.04	43.04	1,362,392	-4.15(-8.80%)
Dec 13, 2010	47.55	47.80	47.20	47.20	1,242,389	+4.35(+10.14%)
Dec 10, 2010	42.65	43.12	42.31	42.85	1,393,343	+0.87(+2.08%)
Dec 09, 2010	42.71	43.19	41.74	41.98	1,536,996	-0.74(-1.73%)
Dec 08, 2010	44.23	44.23	42.63	42.71	1,865,987	-0.62(-1.42%)
Dec 07, 2010	43.33	43.64	43.03	43.33	1,198,645	-4.18(-8.80%)
Dec 06, 2010	47.51	47.85	47.18	47.51	1,093,099	+3.85(+8.83%)
Dec 03, 2010	42.67	43.96	42.55	43.66	1,764,769	+1.15(+2.71%)
Dec 02, 2010	42.39	42.69	41.80	42.51	1,857,875	+1.08(+2.61%)
Dec 01, 2010	40.63	41.92	40.19	41.42	1,869,107	+0.12(+0.29%)
Nov 30, 2010	40.28	41.45	39.76	41.30	2,557,667	-3.99(-8.80%)
Nov 29, 2010	44.17	45.45	43.59	45.29	2,332,495	+0.71(+1.60%)
Nov 26, 2010	45.04	45.08	44.15	44.58	883,555	+3.20(+7.74%)
Nov 25, 2010	40.53	41.42	40.39	41.38	1,612,629	+1.07(+2.66%)
Nov 24, 2010	39.92	40.48	39.46	40.30	1,809,824	-0.47(-1.16%)
Nov 23, 2010	39.71	40.94	39.14	40.77	1,963,711	-3.94(-8.80%)
Nov 22, 2010	43.54	44.89	42.92	44.71	1,790,794	+5.28(+13.39%)
Nov 19, 2010	40.13	40.98	39.38	39.43	5,537,308	+0.64(+1.65%)
Nov 18, 2010	38.31	39.96	37.67	38.79	6,367,773	-1.23(-3.06%)
Nov 17, 2010	40.84	41.18	39.69	40.01	1,773,506	-1.59(-3.81%)
Nov 16, 2010	41.50	41.88	40.77	41.60	1,834,036	-4.01(-8.80%)
Nov 15, 2010	45.51	45.92	44.70	45.62	1,672,575	+3.37(+7.97%)
Nov 12, 2010	41.08	42.39	40.92	42.25	1,505,544	+0.58(+1.40%)
Nov 11, 2010	41.45	41.78	40.11	41.66	3,396,369	+0.27(+0.66%)
Nov 10, 2010	43.12	43.23	41.02	41.39	3,487,354	-1.88(-4.35%)
Nov 09, 2010	44.50	44.50	43.08	43.27	2,326,025	-4.18(-8.80%)
Nov 08, 2010	48.80	48.80	47.24	47.45	2,121,290	+2.65(+5.91%)
Nov 05, 2010	44.60	45.57	44.18	44.81	1,818,685	+0.22(+0.49%)
Nov 04, 2010	43.26	44.62	43.05	44.59	2,373,078	+2.25(+5.32%)
Nov 03, 2010	42.59	42.80	41.10	42.34	1,916,035	-0.04(-0.09%)
Nov 02, 2010	42.83	42.83	41.85	42.38	1,316,462	+0.39(+0.94%)
Nov 01, 2010	42.60	42.83	41.48	41.98	1,817,563	-0.23(-0.55%)
Oct 29, 2010	41.06	42.37	40.98	42.22	1,620,741	+1.02(+2.47%)
Oct 28, 2010	40.67	41.60	40.51	41.20	2,517,978	+0.97(+2.41%)
Oct 27, 2010	38.91	40.31	38.76	40.23	2,474,421	+1.00(+2.55%)
Oct 26, 2010	37.87	39.85	36.46	39.23	4,479,569	+0.91(+2.38%)
Oct 25, 2010	38.28	38.99	38.22	38.32	1,417,555	+0.79(+2.11%)
Oct 22, 2010	37.79	37.92	37.21	37.52	1,275,775	-0.14(-0.36%)
Oct 21, 2010	38.72	38.81	36.85	37.66	1,473,595	-0.72(-1.88%)
Oct 20, 2010	37.65	38.78	37.50	38.38	1,467,728	+0.96(+2.57%)
Oct 19, 2010	37.39	37.85	36.95	37.42	2,558,416	-0.83(-2.16%)
Oct 18, 2010	38.32	38.32	37.51	38.24	2,524,094	-0.14(-0.38%)
Oct 15, 2010	39.45	39.49	36.77	38.39	5,600,585	-0.53(-1.36%)
Oct 14, 2010	39.21	39.37	38.66	38.92	1,399,708	-0.36(-0.92%)
Oct 13, 2010	39.25	39.97	39.08	39.28	1,678,403	+0.50(+1.28%)
Oct 12, 2010	38.68	38.94	37.82	38.78	2,167,521	-0.26(-0.68%)
Oct 11, 2010	39.19	39.46	38.61	39.04	1,061,856	-0.16(-0.41%)
Oct 08, 2010	37.19	39.34	37.15	39.20	2,116,225	+2.32(+6.30%)
Oct 07, 2010	37.95	37.95	36.81	36.88	1,696,001	-0.67(-1.79%)
Oct 06, 2010	37.63	38.24	37.42	37.55	2,086,521	-0.45(-1.18%)
Oct 05, 2010	37.09	38.05	36.88	38.00	1,498,307	+1.57(+4.31%)
Oct 04, 2010	37.47	37.51	36.21	36.43	1,505,919	-1.19(-3.15%)
Oct 01, 2010	37.87	38.18	37.44	37.62	1,488,946	+0.40(+1.08%)
Sep 30, 2010	37.69	37.95	36.66	37.22	2,272,358	+0.08(+0.22%)
Sep 29, 2010	36.46	37.33	36.22	37.14	1,494,936	+0.48(+1.31%)
Sep 28, 2010	37.22	37.22	35.98	36.66	2,404,529	-0.23(-0.63%)
Sep 27, 2010	36.70	37.31	36.38	36.89	1,599,774	+0.17(+0.46%)
Sep 24, 2010	34.96	36.73	34.96	36.72	2,109,486	+2.45(+7.15%)
Sep 23, 2010	34.61	35.30	34.18	34.27	1,748,794	-1.11(-3.13%)
Sep 22, 2010	35.33	36.21	35.19	35.37	2,015,006	+0.00(+0.00%)
Sep 21, 2010	36.38	36.39	35.35	35.37	2,157,411	-1.02(-2.80%)
Sep 20, 2010	36.48	36.53	35.70	36.39	1,503,797	+0.09(+0.24%)
Sep 17, 2010	36.78	36.84	35.75	36.30	1,804,208	-0.20(-0.55%)
Sep 16, 2010	36.38	36.84	36.00	36.50	1,507,917	-0.08(-0.22%)
Sep 15, 2010	37.07	37.14	36.25	36.58	1,332,188	-0.80(-2.14%)
Sep 14, 2010	37.86	37.88	37.07	37.39	1,645,204	-0.54(-1.42%)
Sep 13, 2010	36.91	38.15	36.91	37.92	2,535,412	+1.69(+4.67%)
Sep 10, 2010	35.36	36.52	35.04	36.23	1,637,438	+1.03(+2.94%)
Sep 09, 2010	36.38	36.55	34.88	35.20	1,130,456	-0.51(-1.42%)
Sep 08, 2010	35.02	36.02	35.02	35.71	1,447,477	+0.73(+2.09%)
Sep 07, 2010	35.36	35.56	34.82	34.98	1,409,485	-0.73(-2.05%)
Sep 03, 2010	35.88	36.13	35.30	35.71	1,648,005	+0.70(+2.00%)
Sep 02, 2010	34.63	35.01	34.09	35.01	1,566,234	+0.51(+1.47%)
Sep 01, 2010	33.23	34.56	33.05	34.50	2,176,876	+2.13(+6.58%)
Aug 31, 2010	32.09	32.99	31.90	32.37	2,205,308	-0.03(-0.10%)
Aug 30, 2010	32.92	33.29	32.36	32.40	1,657,189	-0.79(-2.37%)
Aug 27, 2010	32.61	33.23	31.76	33.19	2,881,494	+1.13(+3.52%)
Aug 26, 2010	32.81	33.07	32.03	32.06	2,764,623	-0.37(-1.15%)
Aug 25, 2010	31.76	32.54	31.28	32.43	3,578,310	+0.21(+0.67%)
Aug 24, 2010	32.64	33.06	32.02	32.22	4,310,101	-1.61(-4.77%)
Aug 23, 2010	34.98	35.19	33.81	33.83	2,655,050	-0.91(-2.61%)
Aug 20, 2010	35.23	35.79	34.31	34.74	2,345,577	-1.03(-2.87%)
Aug 19, 2010	37.07	37.77	35.56	35.76	2,589,884	-1.22(-3.29%)
Aug 18, 2010	36.61	37.25	36.17	36.98	1,889,293	+0.31(+0.85%)
Aug 17, 2010	36.01	36.93	35.50	36.67	2,339,287	+1.41(+4.01%)
Aug 16, 2010	34.82	35.83	34.61	35.25	1,491,382	+0.12(+0.34%)
Aug 13, 2010	35.23	35.91	35.04	35.13	2,231,097	-0.37(-1.05%)
Aug 12, 2010	34.86	35.94	34.45	35.51	3,789,029	-0.17(-0.47%)
Aug 11, 2010	37.43	37.48	35.52	35.68	3,593,030	-2.93(-7.58%)
Aug 10, 2010	39.20	39.47	38.18	38.60	2,867,782	-0.68(-1.74%)
Aug 09, 2010	39.02	39.52	38.43	39.28	1,706,629	+0.80(+2.09%)
Aug 06, 2010	37.35	38.75	37.23	38.48	1,899,861	+0.60(+1.59%)
Aug 05, 2010	37.77	38.27	37.46	37.88	1,685,117	-0.16(-0.42%)
Aug 04, 2010	38.22	38.31	37.26	38.04	2,088,564	-0.16(-0.42%)
Aug 03, 2010	38.97	39.07	37.86	38.19	2,363,566	-1.05(-2.67%)
Aug 02, 2010	38.74	39.47	38.39	39.24	2,179,645	+1.40(+3.70%)
Jul 30, 2010	37.03	38.04	36.67	37.85	2,741,224	+0.36(+0.95%)
Jul 29, 2010	39.00	39.70	36.96	37.49	2,728,392	-0.96(-2.50%)
Jul 28, 2010	40.43	40.43	38.21	38.45	4,027,423	-2.92(-7.05%)
Jul 27, 2010	42.46	42.46	40.79	41.37	2,343,187	-0.85(-2.01%)
Jul 26, 2010	41.55	42.25	41.03	42.22	1,671,531	+0.64(+1.55%)
Jul 23, 2010	39.51	41.61	39.09	41.57	2,741,476	+1.86(+4.68%)
Jul 22, 2010	38.48	39.86	38.22	39.71	3,015,598	+2.11(+5.62%)
Jul 21, 2010	38.10	38.85	37.28	37.60	2,560,573	-0.05(-0.13%)
Jul 20, 2010	35.02	37.78	35.02	37.65	3,027,802	+1.71(+4.76%)
Jul 19, 2010	35.96	36.66	35.41	35.94	2,751,541	+0.38(+1.07%)
Jul 16, 2010	37.31	37.31	35.50	35.56	2,669,014	-2.07(-5.49%)
Jul 15, 2010	38.79	38.79	36.76	37.62	2,048,936	-0.99(-2.55%)
Jul 14, 2010	38.64	38.91	37.83	38.61	1,523,461	-0.01(-0.02%)
Jul 13, 2010	38.30	39.11	38.26	38.62	2,631,777	+1.41(+3.78%)
Jul 12, 2010	38.53	38.53	36.86	37.21	1,371,870	-1.56(-4.02%)
Jul 09, 2010	38.36	39.16	37.91	38.77	1,270,977	+0.77(+2.03%)
Jul 08, 2010	37.58	38.04	36.92	38.00	2,472,260	+0.95(+2.55%)
Jul 07, 2010	35.02	37.14	34.90	37.05	2,009,811	+1.98(+5.64%)
Jul 06, 2010	36.28	36.53	34.68	35.07	2,110,831	+0.03(+0.09%)
Jul 02, 2010	35.39	35.59	34.66	35.04	2,115,862	-0.31(-0.88%)
Jul 01, 2010	35.10	36.05	33.80	35.35	3,190,463	+0.22(+0.63%)
Jun 30, 2010	35.78	36.90	34.98	35.13	2,299,157	-0.76(-2.10%)
Jun 29, 2010	38.23	38.39	35.59	35.88	4,081,142	-3.31(-8.46%)
Jun 28, 2010	39.98	40.14	38.69	39.20	1,762,863	-0.72(-1.79%)
Jun 25, 2010	38.85	39.98	38.51	39.91	3,572,775	+1.14(+2.93%)
Jun 24, 2010	40.02	40.09	38.64	38.78	1,851,678	-1.61(-4.00%)
Jun 23, 2010	40.49	40.72	39.13	40.39	1,819,473	+0.33(+0.81%)
Jun 22, 2010	41.53	42.20	39.87	40.06	2,184,676	-1.52(-3.65%)
Jun 21, 2010	42.28	43.76	41.18	41.58	2,184,802	+0.19(+0.46%)
Jun 18, 2010	41.86	42.10	41.22	41.39	2,245,817	-0.42(-1.01%)
Jun 17, 2010	43.32	43.66	41.31	41.81	3,291,986	-1.26(-2.92%)
Jun 16, 2010	43.31	43.79	42.65	43.07	2,131,462	-0.61(-1.40%)
Jun 15, 2010	42.07	43.72	41.41	43.68	2,571,140	+2.25(+5.43%)
Jun 14, 2010	42.03	42.83	41.36	41.43	2,283,556	+0.14(+0.33%)
Jun 11, 2010	40.53	41.40	40.38	41.30	1,955,842	+0.08(+0.19%)
Jun 10, 2010	39.49	41.26	39.49	41.22	2,737,199	+2.42(+6.23%)
Jun 09, 2010	38.57	40.02	38.32	38.80	3,785,003	+0.88(+2.33%)
Jun 08, 2010	37.06	37.99	36.69	37.92	2,927,663	+0.95(+2.56%)
Jun 07, 2010	38.78	38.78	36.88	36.97	3,255,251	-1.36(-3.55%)
Jun 04, 2010	40.05	40.94	38.04	38.33	3,148,697	-2.98(-7.22%)
Jun 03, 2010	42.26	42.48	40.60	41.31	2,026,166	-0.60(-1.44%)
Jun 02, 2010	40.52	41.93	40.02	41.92	3,615,548	+1.42(+3.51%)
Jun 01, 2010	42.57	43.32	40.44	40.49	3,201,408	-2.97(-6.84%)
May 28, 2010	43.25	44.50	42.99	43.47	2,543,212	-0.32(-0.73%)
May 27, 2010	42.30	43.83	41.93	43.78	2,563,969	+2.99(+7.33%)
May 26, 2010	41.91	42.73	40.41	40.79	3,875,330	-0.60(-1.44%)
May 25, 2010	36.64	41.46	36.64	41.39	5,269,593	+2.84(+7.38%)
May 24, 2010	39.10	40.14	38.50	38.55	2,642,282	-0.89(-2.26%)
May 21, 2010	35.73	39.50	35.73	39.44	4,902,949	+2.48(+6.70%)
May 20, 2010	38.66	39.29	36.69	36.96	4,991,951	-3.38(-8.39%)
May 19, 2010	40.45	41.79	39.12	40.34	2,569,762	-0.42(-1.03%)
May 18, 2010	41.96	43.02	40.62	40.76	2,579,652	-0.50(-1.22%)
May 17, 2010	42.49	42.66	40.19	41.27	3,546,244	-1.09(-2.57%)
May 14, 2010	43.15	43.52	41.46	42.36	1,922,282	-1.62(-3.69%)
May 13, 2010	44.26	45.75	43.81	43.98	2,069,223	-0.43(-0.96%)
May 12, 2010	42.54	44.45	42.54	44.41	2,993,217	+2.24(+5.31%)
May 11, 2010	43.11	43.21	41.87	42.17	3,176,799	-1.69(-3.85%)
May 10, 2010	42.53	43.99	42.28	43.85	3,654,770	+3.79(+9.45%)
May 07, 2010	39.74	41.80	38.70	40.07	4,842,981	+0.32(+0.81%)
May 06, 2010	39.59	41.88	37.17	39.75	4,669,035	-0.13(-0.32%)
May 05, 2010	39.24	40.75	38.48	39.87	4,006,086	-0.64(-1.58%)
May 04, 2010	41.06	41.39	39.93	40.51	2,756,387	-1.66(-3.95%)

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