Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	35.27	36.05	34.97	35.97	1,682,276	+0.54(+1.51%)
Apr 27, 2012	35.91	36.15	35.22	35.43	1,504,283	-0.24(-0.68%)
Apr 26, 2012	36.43	36.54	35.58	35.68	2,251,470	-0.17(-0.47%)
Apr 25, 2012	34.30	35.95	34.30	35.84	2,740,801	+2.06(+6.10%)
Apr 24, 2012	33.43	34.02	33.37	33.78	1,961,381	+0.48(+1.43%)
Apr 23, 2012	33.13	33.54	32.62	33.31	1,307,309	-0.58(-1.71%)
Apr 20, 2012	34.47	35.04	33.88	33.88	1,494,136	-0.35(-1.03%)
Apr 19, 2012	34.65	35.06	33.99	34.24	1,716,536	-0.33(-0.95%)
Apr 18, 2012	34.42	34.80	34.28	34.56	1,668,188	-0.23(-0.65%)
Apr 17, 2012	34.20	35.26	34.20	34.79	2,039,215	+1.03(+3.05%)
Apr 16, 2012	33.96	34.34	33.28	33.76	2,013,907	+0.27(+0.80%)
Apr 13, 2012	34.39	34.43	33.31	33.49	1,494,494	-1.16(-3.36%)
Apr 12, 2012	33.09	34.86	33.09	34.65	2,545,856	+1.79(+5.45%)
Apr 11, 2012	32.95	33.50	32.69	32.86	1,953,622	+0.67(+2.08%)
Apr 10, 2012	32.74	32.92	32.00	32.19	1,945,027	-0.59(-1.81%)
Apr 09, 2012	32.45	32.83	31.99	32.79	1,546,901	-0.13(-0.41%)
Apr 05, 2012	33.10	33.86	32.77	32.92	1,551,437	-0.38(-1.13%)
Apr 04, 2012	33.57	33.69	33.24	33.30	1,403,289	-0.83(-2.43%)
Apr 03, 2012	34.93	35.22	33.67	34.13	2,038,977	-0.88(-2.51%)
Apr 02, 2012	34.39	35.47	34.24	35.01	1,747,455	+0.52(+1.51%)
Mar 30, 2012	34.48	34.62	33.85	34.49	2,036,351	+0.42(+1.23%)
Mar 29, 2012	33.77	34.19	33.32	34.07	3,169,010	-0.10(-0.29%)
Mar 28, 2012	35.05	35.05	33.78	34.17	2,109,888	-1.03(-2.93%)
Mar 27, 2012	35.27	35.85	35.17	35.20	1,673,321	-0.06(-0.17%)
Mar 26, 2012	35.70	35.76	34.99	35.26	1,528,993	+0.08(+0.21%)
Mar 23, 2012	34.93	35.56	34.66	35.18	1,432,774	+0.35(+1.01%)
Mar 22, 2012	35.19	35.19	34.26	34.83	1,820,276	-0.95(-2.67%)
Mar 21, 2012	36.74	36.83	35.60	35.79	1,456,889	-0.39(-1.07%)
Mar 20, 2012	36.46	36.59	35.48	36.17	2,402,484	-0.81(-2.20%)
Mar 19, 2012	36.45	37.36	36.44	36.98	2,518,877	+0.55(+1.52%)
Mar 16, 2012	36.24	36.69	36.04	36.43	2,213,388	+0.54(+1.49%)
Mar 15, 2012	35.00	35.96	34.68	35.89	2,532,247	+1.09(+3.13%)
Mar 14, 2012	34.96	35.52	34.52	34.81	2,481,512	-0.21(-0.60%)
Mar 13, 2012	33.99	35.04	33.99	35.01	1,831,498	+1.06(+3.11%)
Mar 12, 2012	34.35	35.02	33.95	33.96	1,539,738	+0.04(+0.13%)
Mar 09, 2012	33.84	34.40	33.70	33.92	2,167,547	+0.55(+1.64%)
Mar 08, 2012	33.62	33.85	33.16	33.37	2,186,823	-0.14(-0.42%)
Mar 07, 2012	34.23	34.23	33.27	33.51	3,482,990	-1.57(-4.47%)
Mar 06, 2012	36.12	36.25	34.96	35.08	2,528,363	-2.74(-7.25%)
Mar 05, 2012	38.95	39.08	37.70	37.82	2,344,963	+0.84(+2.28%)
Mar 02, 2012	36.46	37.32	36.46	36.98	1,732,760	+0.56(+1.55%)
Mar 01, 2012	36.52	37.04	35.92	36.41	2,296,212	+0.03(+0.09%)
Feb 29, 2012	36.61	36.75	35.81	36.38	2,410,059	-0.16(-0.43%)
Feb 28, 2012	36.41	36.76	35.90	36.54	1,693,486	-2.86(-7.25%)
Feb 27, 2012	39.25	39.63	38.71	39.40	1,570,639	+2.82(+7.70%)
Feb 24, 2012	36.44	36.66	35.86	36.58	1,941,781	+0.24(+0.66%)
Feb 23, 2012	37.35	37.52	36.22	36.34	2,558,362	-1.10(-2.93%)
Feb 22, 2012	37.80	38.12	37.34	37.44	1,751,916	-2.93(-7.25%)
Feb 21, 2012	40.76	41.11	40.26	40.36	1,624,790	+2.50(+6.59%)
Feb 17, 2012	36.97	38.00	36.76	37.87	2,036,472	+0.81(+2.17%)
Feb 16, 2012	37.59	37.62	36.66	37.06	1,614,576	-0.32(-0.84%)
Feb 15, 2012	38.01	38.06	36.90	37.38	2,025,631	-0.86(-2.26%)
Feb 14, 2012	38.39	38.54	37.63	38.24	1,514,584	-2.99(-7.25%)
Feb 13, 2012	41.39	41.55	40.57	41.23	1,404,634	+1.65(+4.18%)
Feb 10, 2012	39.56	40.00	39.22	39.58	1,839,740	+0.21(+0.53%)
Feb 09, 2012	40.42	40.67	39.29	39.37	1,630,599	-0.85(-2.13%)
Feb 08, 2012	39.96	40.66	39.17	40.22	1,790,949	+0.05(+0.12%)
Feb 07, 2012	39.68	40.22	39.48	40.17	1,486,273	-3.14(-7.25%)
Feb 06, 2012	42.78	43.37	42.57	43.32	1,378,450	+4.39(+11.27%)
Feb 03, 2012	38.73	39.55	38.56	38.93	2,504,389	+0.33(+0.86%)
Feb 02, 2012	38.17	39.08	38.09	38.60	3,064,588	+0.92(+2.45%)
Feb 01, 2012	38.59	38.82	36.90	37.68	2,029,004	-0.48(-1.26%)
Jan 31, 2012	38.02	38.62	37.28	38.16	2,437,286	-2.98(-7.25%)
Jan 30, 2012	40.99	41.64	40.19	41.14	2,260,492	+1.54(+3.89%)
Jan 27, 2012	41.79	42.28	39.06	39.60	4,073,187	-1.93(-4.64%)
Jan 26, 2012	39.39	41.79	38.48	41.53	7,061,397	-0.64(-1.52%)
Jan 25, 2012	41.67	42.30	40.76	42.17	2,055,387	+0.32(+0.77%)
Jan 24, 2012	42.46	42.91	41.69	41.84	1,692,161	-3.27(-7.25%)
Jan 23, 2012	45.78	46.26	44.95	45.12	1,569,372	+2.27(+5.29%)
Jan 20, 2012	41.47	43.99	41.32	42.85	2,996,401	+1.65(+4.01%)
Jan 19, 2012	41.12	41.65	40.61	41.20	1,814,079	+0.29(+0.71%)
Jan 18, 2012	41.48	41.84	40.66	40.91	1,364,355	-3.20(-7.25%)
Jan 17, 2012	44.72	45.11	43.84	44.10	1,265,304	+2.63(+6.35%)
Jan 13, 2012	41.77	41.92	40.91	41.47	1,746,615	-0.02(-0.06%)
Jan 12, 2012	40.86	41.76	40.81	41.49	1,718,424	+0.43(+1.05%)
Jan 11, 2012	40.83	41.57	40.71	41.06	2,318,138	+1.02(+2.55%)
Jan 10, 2012	40.17	40.57	39.77	40.04	1,572,170	-3.13(-7.25%)
Jan 09, 2012	43.32	43.74	42.88	43.17	1,458,028	+3.16(+7.89%)
Jan 06, 2012	39.97	40.12	38.95	40.02	2,869,423	-0.53(-1.31%)
Jan 05, 2012	41.29	41.79	40.19	40.55	2,221,760	-1.13(-2.71%)
Jan 04, 2012	41.32	42.21	41.17	41.68	1,717,099	+1.88(+4.73%)
Dec 30, 2011	39.44	40.14	39.25	39.79	1,085,339	+0.48(+1.22%)
Dec 29, 2011	40.25	40.39	38.94	39.31	1,215,330	-1.08(-2.67%)
Dec 28, 2011	39.62	41.01	39.34	40.39	1,047,752	-3.16(-7.25%)
Dec 27, 2011	42.72	44.21	42.42	43.55	971,744	+3.34(+8.31%)
Dec 23, 2011	38.16	40.60	38.12	40.21	2,155,741	+2.16(+5.67%)
Dec 22, 2011	37.96	38.71	37.15	38.05	1,767,697	+0.11(+0.28%)
Dec 21, 2011	36.71	38.47	36.71	37.94	2,144,778	+2.37(+6.67%)
Dec 20, 2011	37.29	37.38	35.39	35.57	1,183,283	-2.78(-7.25%)
Dec 19, 2011	40.20	40.30	38.16	38.35	1,097,356	+1.94(+5.31%)
Dec 16, 2011	37.06	37.17	36.32	36.41	1,719,668	+0.44(+1.23%)
Dec 15, 2011	36.19	36.29	35.17	35.97	2,354,477	-0.49(-1.35%)
Dec 14, 2011	38.54	38.92	36.15	36.47	1,714,004	-1.70(-4.46%)
Dec 13, 2011	39.31	39.31	37.65	38.17	2,053,135	-3.15(-7.63%)
Dec 12, 2011	42.56	42.56	40.76	41.32	1,896,417	+2.46(+6.34%)
Dec 09, 2011	40.02	40.53	38.70	38.86	1,502,943	-1.93(-4.72%)
Dec 08, 2011	40.77	40.98	39.77	40.79	1,592,617	-0.27(-0.66%)
Dec 07, 2011	40.98	41.68	40.23	41.06	1,703,311	+0.07(+0.16%)
Dec 06, 2011	42.13	42.18	40.31	40.99	2,711,835	-3.39(-7.63%)
Dec 05, 2011	45.61	45.66	43.64	44.38	2,504,766	+3.30(+8.05%)
Dec 02, 2011	41.09	42.05	40.66	41.08	1,642,799	-0.26(-0.62%)
Dec 01, 2011	39.74	41.41	39.74	41.33	2,807,219	+3.76(+10.01%)
Nov 30, 2011	37.90	38.47	37.38	37.57	1,712,303	-0.32(-0.85%)
Nov 29, 2011	36.94	38.42	36.94	37.89	1,891,407	-3.13(-7.63%)
Nov 28, 2011	40.00	41.59	40.00	41.02	1,747,010	+2.41(+6.25%)
Nov 25, 2011	38.59	39.58	38.41	38.61	1,085,670	+3.25(+9.20%)
Nov 24, 2011	36.78	36.80	34.98	35.36	2,467,846	-1.98(-5.31%)
Nov 23, 2011	37.76	38.17	36.82	37.34	1,465,519	-0.47(-1.24%)
Nov 22, 2011	37.82	38.24	36.98	37.81	2,012,916	-3.12(-7.63%)
Nov 21, 2011	40.94	41.40	40.03	40.93	1,859,232	+2.29(+5.93%)
Nov 18, 2011	39.81	40.51	38.20	38.64	3,186,085	-1.16(-2.92%)
Nov 17, 2011	40.00	41.67	39.59	39.80	2,779,880	-1.35(-3.28%)
Nov 16, 2011	40.38	41.49	39.52	41.15	2,990,455	+0.26(+0.64%)
Nov 15, 2011	41.02	41.97	40.30	40.89	2,337,830	-3.38(-7.63%)
Nov 14, 2011	44.41	45.44	43.63	44.26	2,159,397	+5.05(+12.88%)
Nov 11, 2011	38.97	39.76	38.20	39.22	1,829,437	+1.00(+2.61%)
Nov 10, 2011	39.54	39.61	37.86	38.22	3,019,253	-2.81(-6.84%)
Nov 09, 2011	41.14	41.40	40.02	41.03	1,447,292	+0.19(+0.46%)
Nov 08, 2011	40.59	41.35	39.61	40.84	2,944,160	-3.37(-7.63%)
Nov 07, 2011	43.94	44.77	42.88	44.21	2,719,371	+3.37(+8.26%)
Nov 04, 2011	38.75	41.08	38.68	40.84	2,679,757	+1.51(+3.83%)
Nov 03, 2011	38.89	39.96	37.21	39.33	2,876,844	+1.05(+2.75%)
Nov 02, 2011	38.43	38.67	37.55	38.28	2,617,544	+1.08(+2.90%)
Nov 01, 2011	35.85	38.24	35.45	37.20	3,642,472	-0.99(-2.59%)
Oct 31, 2011	40.16	40.16	38.19	38.19	3,095,317	-3.14(-7.59%)
Oct 28, 2011	38.44	41.56	38.10	41.32	3,977,351	+2.71(+7.01%)
Oct 27, 2011	38.36	40.12	36.95	38.61	5,583,334	+2.68(+7.47%)
Oct 26, 2011	35.34	36.39	34.26	35.93	5,101,430	+2.80(+8.44%)
Oct 25, 2011	35.22	35.26	32.97	33.13	3,282,684	-2.18(-6.18%)
Oct 24, 2011	33.73	36.26	33.67	35.31	3,515,495	+1.93(+5.79%)
Oct 21, 2011	32.44	33.47	32.29	33.38	2,843,429	+1.51(+4.75%)
Oct 20, 2011	31.48	32.00	30.51	31.87	3,106,860	+0.24(+0.75%)
Oct 19, 2011	32.85	32.89	31.50	31.63	2,006,355	-1.23(-3.73%)
Oct 18, 2011	31.58	33.16	31.10	32.85	2,805,154	+1.12(+3.53%)
Oct 17, 2011	33.33	33.50	31.63	31.73	2,005,504	-1.67(-5.00%)
Oct 14, 2011	33.97	34.21	32.83	33.41	1,349,599	+0.45(+1.37%)
Oct 13, 2011	32.20	33.27	31.69	32.95	2,012,430	+0.44(+1.34%)
Oct 12, 2011	32.65	33.48	32.31	32.52	3,278,674	+0.30(+0.95%)
Oct 11, 2011	31.49	32.61	31.28	32.21	2,012,794	+0.12(+0.38%)
Oct 10, 2011	31.64	32.54	31.45	32.09	2,290,199	+1.45(+4.73%)
Oct 07, 2011	31.72	31.87	30.00	30.64	3,522,179	-0.78(-2.49%)
Oct 06, 2011	29.15	31.54	29.14	31.42	6,434,625	+2.29(+7.85%)
Oct 05, 2011	27.06	29.36	26.31	29.13	6,107,281	+2.16(+7.99%)
Oct 04, 2011	27.18	27.34	25.34	26.98	9,356,186	-0.80(-2.87%)
Oct 03, 2011	30.06	30.64	27.70	27.78	4,424,261	-2.67(-8.76%)
Sep 30, 2011	31.24	31.27	30.34	30.44	2,762,626	-1.49(-4.66%)
Sep 29, 2011	33.31	33.77	30.90	31.93	5,466,686	-0.37(-1.15%)
Sep 28, 2011	34.33	34.80	32.19	32.30	3,481,230	-1.95(-5.69%)
Sep 27, 2011	33.33	36.10	33.33	34.25	6,124,170	+2.35(+7.35%)
Sep 26, 2011	31.11	32.10	30.54	31.91	2,846,589	+1.09(+3.55%)
Sep 23, 2011	30.14	31.68	29.55	30.81	3,373,573	+0.47(+1.55%)
Sep 22, 2011	33.13	33.13	29.61	30.34	8,054,097	-4.55(-13.04%)
Sep 21, 2011	37.04	37.20	34.81	34.89	2,474,407	-2.29(-6.15%)
Sep 20, 2011	38.74	38.92	37.16	37.18	1,776,216	-1.26(-3.28%)
Sep 19, 2011	37.94	38.73	37.08	38.44	1,575,119	-0.58(-1.50%)
Sep 16, 2011	39.45	39.65	38.57	39.03	1,870,507	-0.15(-0.39%)
Sep 15, 2011	38.48	39.42	38.12	39.18	2,085,958	+1.40(+3.70%)
Sep 14, 2011	37.09	38.35	36.34	37.78	3,249,505	+0.94(+2.55%)
Sep 13, 2011	35.67	37.52	35.67	36.84	3,282,325	+0.92(+2.57%)
Sep 12, 2011	35.65	36.46	34.95	35.92	2,908,071	-0.62(-1.70%)
Sep 09, 2011	36.62	37.29	36.16	36.54	2,762,949	-1.07(-2.84%)
Sep 08, 2011	38.17	38.69	37.38	37.61	2,111,431	-1.18(-3.03%)
Sep 07, 2011	37.21	38.81	36.70	38.79	3,019,514	+2.78(+7.71%)
Sep 06, 2011	36.35	36.83	35.13	36.01	4,591,240	-1.96(-5.16%)
Sep 02, 2011	38.21	38.68	37.67	37.97	2,792,708	-2.10(-5.24%)
Sep 01, 2011	40.66	41.42	40.03	40.07	3,289,307	-0.86(-2.10%)
Aug 31, 2011	40.51	41.50	40.28	40.93	2,519,977	+0.78(+1.95%)
Aug 30, 2011	39.53	40.33	39.07	40.14	1,636,753	+0.34(+0.86%)
Aug 29, 2011	38.43	39.87	38.35	39.80	1,752,116	+2.03(+5.36%)
Aug 26, 2011	35.77	37.88	34.98	37.77	1,954,920	+1.63(+4.52%)
Aug 25, 2011	37.95	38.20	35.99	36.14	1,820,942	-1.45(-3.85%)
Aug 24, 2011	36.67	37.63	36.36	37.59	1,580,174	+0.73(+1.99%)
Aug 23, 2011	34.89	36.88	34.51	36.85	2,293,415	+2.21(+6.39%)
Aug 22, 2011	36.15	36.25	34.54	34.64	1,943,653	-0.31(-0.89%)
Aug 19, 2011	35.16	36.84	34.79	34.95	2,248,715	-0.73(-2.04%)
Aug 18, 2011	37.08	37.54	35.24	35.68	2,790,381	-2.74(-7.12%)
Aug 17, 2011	39.67	40.06	38.09	38.41	2,681,877	-0.86(-2.18%)
Aug 16, 2011	39.55	40.10	39.06	39.27	3,186,802	-0.97(-2.41%)
Aug 15, 2011	40.11	40.52	39.66	40.24	2,972,487	+0.70(+1.78%)
Aug 12, 2011	39.51	40.21	38.91	39.54	3,307,431	+0.73(+1.89%)
Aug 11, 2011	35.99	39.42	35.94	38.80	4,181,837	+2.92(+8.15%)
Aug 10, 2011	37.50	37.95	35.77	35.88	4,573,360	-2.03(-5.34%)
Aug 09, 2011	35.72	37.93	34.94	37.90	4,149,383	+3.15(+9.07%)
Aug 08, 2011	38.46	38.70	34.75	34.75	5,381,267	-4.85(-12.25%)
Aug 05, 2011	41.12	41.32	38.57	39.60	4,383,905	-0.66(-1.64%)
Aug 04, 2011	42.62	42.75	40.19	40.26	4,689,091	-3.38(-7.75%)
Aug 03, 2011	43.50	44.29	42.22	43.64	4,170,692	+0.20(+0.47%)
Aug 02, 2011	45.32	45.71	43.43	43.44	3,816,399	-2.29(-5.02%)
Aug 01, 2011	48.64	48.95	45.65	45.74	3,640,783	-1.78(-3.75%)
Jul 29, 2011	47.46	47.90	46.80	47.52	3,215,950	-0.67(-1.39%)
Jul 28, 2011	49.50	49.96	48.09	48.18	3,093,484	-1.40(-2.83%)
Jul 27, 2011	51.12	51.12	49.32	49.59	4,153,914	-2.60(-4.99%)
Jul 26, 2011	53.09	53.09	51.57	52.19	2,701,471	-1.20(-2.25%)
Jul 25, 2011	52.77	54.14	52.70	53.39	1,565,234	-0.17(-0.32%)
Jul 22, 2011	54.00	54.04	53.37	53.57	3,842,606	-0.51(-0.94%)
Jul 21, 2011	52.97	54.21	51.97	54.07	5,096,901	+1.61(+3.07%)
Jul 20, 2011	52.96	52.99	51.93	52.46	3,998,628	-0.47(-0.88%)
Jul 19, 2011	53.09	53.23	51.97	52.93	3,845,178	+0.29(+0.54%)
Jul 18, 2011	53.77	53.77	52.26	52.64	5,126,906	-1.49(-2.76%)
Jul 15, 2011	49.81	54.15	49.81	54.14	6,671,566	+4.90(+9.95%)
Jul 14, 2011	50.86	51.57	49.12	49.24	2,802,016	-1.68(-3.30%)
Jul 13, 2011	49.42	51.22	49.38	50.92	2,761,724	+1.88(+3.83%)
Jul 12, 2011	49.31	50.05	48.94	49.04	1,939,367	-0.58(-1.17%)
Jul 11, 2011	49.40	50.17	49.08	49.62	2,500,504	-0.69(-1.36%)
Jul 08, 2011	49.69	50.34	49.26	50.31	4,436,198	-0.51(-1.00%)
Jul 07, 2011	50.05	51.00	49.61	50.81	4,745,792	+1.49(+3.01%)
Jul 06, 2011	51.11	51.19	49.19	49.33	4,972,721	-1.89(-3.68%)
Jul 05, 2011	51.22	51.79	50.59	51.21	4,350,350	-0.17(-0.33%)
Jul 01, 2011	51.76	51.94	50.53	51.39	4,716,032	-0.44(-0.85%)
Jun 30, 2011	52.59	52.80	51.70	51.83	3,030,782	-0.67(-1.28%)
Jun 29, 2011	50.70	53.50	50.63	52.50	4,271,849	+2.17(+4.32%)
Jun 28, 2011	48.45	50.46	48.39	50.32	3,577,468	+2.06(+4.26%)
Jun 27, 2011	48.86	49.12	47.90	48.27	1,707,171	-0.73(-1.50%)
Jun 24, 2011	49.62	50.35	48.93	49.00	2,303,580	-0.61(-1.23%)
Jun 23, 2011	48.19	49.72	47.36	49.61	3,022,454	+0.69(+1.42%)
Jun 22, 2011	49.94	50.75	48.78	48.92	3,209,458	-1.27(-2.54%)
Jun 21, 2011	49.57	51.08	49.57	50.19	2,935,503	+1.20(+2.45%)
Jun 20, 2011	47.68	49.16	47.68	48.99	2,220,915	+1.13(+2.35%)
Jun 17, 2011	48.41	48.67	47.65	47.87	2,717,514	+0.16(+0.33%)
Jun 16, 2011	49.81	50.02	47.08	47.71	4,343,492	-1.65(-3.34%)
Jun 15, 2011	49.83	50.80	49.34	49.36	3,791,539	-1.14(-2.26%)
Jun 14, 2011	49.77	50.84	49.77	50.50	2,081,304	+1.37(+2.79%)
Jun 13, 2011	50.09	50.62	48.23	49.13	2,342,279	-1.29(-2.56%)
Jun 10, 2011	49.98	50.92	49.87	50.42	1,569,520	-0.05(-0.10%)
Jun 09, 2011	48.82	51.32	48.46	50.47	2,932,197	+1.86(+3.83%)
Jun 08, 2011	50.08	50.26	48.46	48.61	3,119,079	-1.54(-3.06%)
Jun 07, 2011	51.39	51.63	50.12	50.14	1,715,009	-0.69(-1.37%)
Jun 06, 2011	51.58	52.08	50.77	50.84	1,778,324	-0.73(-1.41%)
Jun 03, 2011	52.55	53.38	51.51	51.57	2,209,404	-1.95(-3.65%)
Jun 02, 2011	53.08	54.46	52.72	53.52	1,174,324	+0.44(+0.83%)
Jun 01, 2011	54.15	54.80	53.04	53.08	2,249,817	-1.63(-2.99%)
May 31, 2011	54.98	55.41	53.30	54.71	2,185,032	+0.47(+0.86%)
May 27, 2011	54.71	55.43	53.81	54.24	1,183,385	-0.25(-0.45%)
May 26, 2011	53.51	54.63	52.91	54.49	2,332,482	+0.65(+1.21%)
May 25, 2011	52.72	54.24	52.21	53.84	2,026,929	+0.79(+1.49%)
May 24, 2011	52.57	53.68	52.37	53.04	2,457,887	+1.14(+2.20%)
May 23, 2011	50.82	52.11	50.48	51.90	2,745,521	+0.13(+0.25%)
May 20, 2011	53.12	53.12	51.03	51.77	3,453,244	-1.27(-2.39%)
May 19, 2011	54.39	54.47	52.85	53.04	2,951,741	-1.25(-2.30%)
May 18, 2011	54.43	54.54	53.14	54.29	3,377,360	+0.10(+0.18%)
May 17, 2011	54.73	55.63	53.74	54.19	2,488,055	-1.11(-2.01%)
May 16, 2011	55.42	56.56	55.01	55.31	2,515,404	-0.55(-0.99%)
May 13, 2011	57.39	57.59	55.54	55.86	2,252,517	-1.33(-2.33%)
May 12, 2011	56.54	58.24	56.01	57.19	3,469,875	+1.57(+2.83%)
May 11, 2011	58.33	58.41	55.13	55.61	2,307,337	-2.96(-5.06%)
May 10, 2011	57.58	58.63	57.15	58.58	2,235,517	+1.31(+2.28%)
May 09, 2011	56.90	58.07	56.29	57.27	2,616,666	+0.45(+0.79%)
May 06, 2011	57.42	57.63	56.32	56.82	2,772,376	+0.60(+1.07%)
May 05, 2011	55.99	57.92	55.62	56.22	2,022,276	-0.57(-1.00%)
May 04, 2011	57.04	57.16	55.61	56.79	2,014,761	-0.24(-0.43%)
May 03, 2011	56.98	57.87	56.51	57.03	1,977,189	-0.01(-0.01%)

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