Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	52.12	53.04	51.51	51.85	2,803,913	-0.26(-0.51%)
Apr 29, 2008	54.24	54.24	52.00	52.11	2,606,517	-2.18(-4.02%)
Apr 28, 2008	54.25	54.89	53.18	54.30	2,303,717	-0.40(-0.73%)
Apr 25, 2008	53.64	55.10	53.48	54.70	2,468,723	+0.75(+1.38%)
Apr 24, 2008	53.68	55.64	52.55	53.95	4,238,393	-1.60(-2.89%)
Apr 23, 2008	51.56	57.74	51.35	55.56	6,518,349	+1.59(+2.95%)
Apr 22, 2008	55.55	55.70	53.68	53.97	3,279,817	-1.39(-2.52%)
Apr 21, 2008	56.38	56.38	54.64	55.36	2,101,939	-0.65(-1.16%)
Apr 18, 2008	58.73	58.77	55.59	56.01	3,389,732	-1.28(-2.24%)
Apr 17, 2008	58.14	60.63	56.93	57.29	2,871,880	-1.80(-3.05%)
Apr 16, 2008	57.05	59.29	56.72	59.09	2,741,919	+2.98(+5.32%)
Apr 15, 2008	56.76	57.85	54.90	56.11	2,440,183	-0.62(-1.09%)
Apr 14, 2008	58.56	58.82	56.53	56.72	2,906,129	-2.37(-4.02%)
Apr 11, 2008	59.88	60.19	58.77	59.10	2,469,387	-2.08(-3.40%)
Apr 10, 2008	60.99	61.58	59.42	61.18	1,643,160	+0.08(+0.12%)
Apr 09, 2008	62.67	63.77	60.52	61.10	2,223,537	-1.63(-2.61%)
Apr 08, 2008	59.51	63.44	59.51	62.74	3,386,281	+2.47(+4.10%)
Apr 07, 2008	64.40	64.40	59.68	60.26	5,732,345	-3.01(-4.76%)
Apr 04, 2008	54.90	63.59	54.73	63.28	9,032,076	+6.74(+11.93%)
Apr 03, 2008	57.51	58.19	56.06	56.54	3,032,638	-1.45(-2.49%)
Apr 02, 2008	56.84	58.36	56.00	57.98	2,050,300	+1.30(+2.29%)
Apr 01, 2008	54.78	56.69	53.01	56.69	2,473,369	+2.93(+5.45%)
Mar 31, 2008	53.87	54.83	52.98	53.76	2,279,556	-0.03(-0.06%)
Mar 28, 2008	54.93	55.41	53.48	53.79	1,990,696	-0.85(-1.56%)
Mar 27, 2008	57.88	58.04	54.49	54.64	2,144,950	-2.28(-4.00%)
Mar 26, 2008	57.15	57.94	56.35	56.91	1,553,290	-0.57(-1.00%)
Mar 25, 2008	56.72	57.85	56.31	57.48	1,588,069	+0.74(+1.30%)
Mar 24, 2008	54.42	58.31	54.42	56.75	2,074,858	-6.33(-10.03%)
Mar 21, 2008	62.72	63.57	59.99	63.07	2,357,588	+8.35(+15.25%)
Mar 20, 2008	54.42	55.16	52.05	54.73	2,717,228	+0.71(+1.31%)
Mar 19, 2008	57.61	59.47	53.88	54.02	4,111,088	-3.83(-6.63%)
Mar 18, 2008	54.56	58.01	54.31	57.85	4,278,616	+4.20(+7.83%)
Mar 17, 2008	53.15	54.99	51.44	53.65	3,415,353	-1.73(-3.12%)
Mar 14, 2008	55.96	56.67	53.36	55.38	3,974,888	-0.37(-0.66%)
Mar 13, 2008	52.86	56.07	51.24	55.74	3,909,177	+2.24(+4.20%)
Mar 12, 2008	54.54	55.06	53.45	53.50	2,580,099	-0.98(-1.80%)
Mar 11, 2008	50.68	54.69	50.68	54.48	5,387,832	+4.94(+9.97%)
Mar 10, 2008	52.59	52.59	49.53	49.54	3,406,686	-5.85(-10.55%)
Mar 07, 2008	57.11	57.83	55.30	55.39	3,144,654	-1.95(-3.41%)
Mar 06, 2008	55.65	57.67	55.65	57.34	2,642,015	+1.95(+3.51%)
Mar 05, 2008	56.85	58.17	55.20	55.40	4,963,310	-2.10(-3.65%)
Mar 04, 2008	57.94	58.15	55.60	57.49	3,785,561	-8.93(-13.45%)
Mar 03, 2008	66.94	67.19	64.24	66.42	3,276,499	+2.86(+4.50%)
Feb 29, 2008	62.18	64.15	62.17	63.56	2,716,672	+0.81(+1.29%)
Feb 28, 2008	62.80	64.44	62.27	62.75	2,938,248	-1.12(-1.75%)
Feb 27, 2008	64.07	64.81	63.10	63.87	2,689,125	-0.64(-0.99%)
Feb 26, 2008	62.70	64.69	61.47	64.51	2,293,747	-10.02(-13.45%)
Feb 25, 2008	72.44	74.74	71.03	74.53	1,985,199	+12.32(+19.81%)
Feb 22, 2008	64.70	64.70	62.21	62.21	3,044,046	-2.22(-3.45%)
Feb 21, 2008	62.80	64.44	62.48	64.44	2,885,549	+0.31(+0.48%)
Feb 20, 2008	63.31	64.70	63.12	64.13	2,684,333	-9.96(-13.45%)
Feb 19, 2008	73.14	74.75	72.93	74.09	2,323,261	+2.50(+3.49%)
Feb 18, 2008	71.44	71.97	69.72	71.59	0	+9.60(+15.49%)
Feb 15, 2008	62.36	64.13	61.46	61.99	2,619,790	-0.23(-0.37%)
Feb 14, 2008	60.93	62.42	59.81	62.22	2,567,756	+2.77(+4.65%)
Feb 13, 2008	61.14	61.76	58.79	59.45	3,811,912	-1.19(-1.97%)
Feb 12, 2008	59.33	61.33	58.46	60.65	4,657,096	-9.42(-13.45%)
Feb 11, 2008	68.54	70.86	67.54	70.07	4,030,728	+13.57(+24.02%)
Feb 08, 2008	54.21	57.12	54.10	56.50	4,472,782	+1.62(+2.96%)
Feb 07, 2008	54.70	56.70	54.57	54.88	3,405,089	+0.64(+1.18%)
Feb 06, 2008	54.17	55.10	53.55	54.24	4,908,748	-1.01(-1.84%)
Feb 05, 2008	55.45	56.49	54.94	55.25	2,690,189	-8.58(-13.45%)
Feb 04, 2008	64.06	65.26	63.47	63.84	2,328,397	+11.02(+20.86%)
Feb 01, 2008	52.51	53.52	50.85	52.82	4,862,836	-0.43(-0.80%)
Jan 31, 2008	53.18	54.70	52.06	53.25	5,219,753	+0.16(+0.30%)
Jan 30, 2008	49.71	53.91	49.71	53.09	4,240,426	+2.99(+5.97%)
Jan 29, 2008	49.68	50.26	48.44	50.10	2,529,563	-7.69(-13.30%)
Jan 28, 2008	57.40	58.06	55.97	57.79	2,189,505	+7.79(+15.59%)
Jan 25, 2008	50.70	52.23	49.11	49.99	4,645,119	-0.26(-0.51%)
Jan 24, 2008	47.53	50.83	44.33	50.25	8,221,614	-0.92(-1.79%)
Jan 23, 2008	47.01	52.29	46.85	51.17	5,272,586	-7.95(-13.45%)
Jan 22, 2008	54.31	60.42	54.13	59.11	4,563,448	+0.46(+0.78%)
Jan 21, 2008	58.45	60.35	56.96	58.65	0	+9.48(+19.28%)
Jan 18, 2008	53.83	53.83	49.03	49.17	5,236,788	-2.64(-5.09%)
Jan 17, 2008	56.02	56.02	51.65	51.81	7,026,167	-4.58(-8.12%)
Jan 16, 2008	59.32	59.32	55.98	56.39	2,902,982	-3.79(-6.29%)
Jan 15, 2008	59.31	60.23	58.06	60.17	3,247,923	-9.35(-13.45%)
Jan 14, 2008	68.53	69.59	67.08	69.52	2,811,087	+10.84(+18.47%)
Jan 11, 2008	55.94	59.53	55.31	58.69	3,246,725	+1.97(+3.47%)
Jan 10, 2008	57.07	57.10	54.15	56.72	5,974,577	-0.47(-0.83%)
Jan 09, 2008	59.58	61.55	57.11	57.19	4,790,707	-2.35(-3.95%)
Jan 08, 2008	62.59	63.05	58.51	59.54	4,470,918	-9.25(-13.45%)
Jan 07, 2008	72.32	72.84	67.60	68.79	3,869,688	+4.13(+6.38%)
Jan 04, 2008	63.39	65.19	63.16	64.67	3,234,082	+1.36(+2.15%)
Jan 03, 2008	64.76	65.62	62.44	63.31	2,946,632	-9.84(-13.45%)
Jan 02, 2008	74.82	75.81	72.15	73.14	2,550,248	+8.22(+12.66%)
Jan 01, 2008	65.55	65.77	63.86	64.92	1,931,507	-10.09(-13.45%)
Dec 31, 2007	75.73	75.98	73.78	75.01	1,671,732	+9.71(+14.87%)
Dec 28, 2007	67.17	67.34	65.22	65.30	1,895,841	-1.87(-2.79%)
Dec 27, 2007	66.44	67.74	65.08	67.17	1,607,193	-10.44(-13.45%)
Dec 26, 2007	76.76	78.27	75.19	77.61	1,391,045	+11.26(+16.96%)
Dec 25, 2007	65.10	66.50	65.09	66.35	1,036,950	-10.31(-13.45%)
Dec 24, 2007	75.21	76.83	75.20	76.66	897,414	+14.13(+22.59%)
Dec 21, 2007	64.71	65.37	62.06	62.53	3,279,196	-1.83(-2.84%)
Dec 20, 2007	63.87	64.76	63.50	64.36	2,210,173	+0.41(+0.65%)
Dec 19, 2007	65.98	66.98	62.61	63.95	5,290,285	-1.28(-1.96%)
Dec 18, 2007	66.98	67.22	65.07	65.22	3,177,790	-10.13(-13.45%)
Dec 17, 2007	77.38	77.66	75.18	75.36	2,750,451	+6.87(+10.03%)
Dec 14, 2007	67.70	68.76	66.25	68.49	3,911,321	-0.80(-1.16%)
Dec 13, 2007	70.37	71.03	68.32	69.29	3,951,778	+0.61(+0.89%)
Dec 12, 2007	71.52	72.51	68.32	68.68	2,262,607	-2.87(-4.01%)
Dec 11, 2007	71.98	72.25	71.15	71.55	1,388,145	-11.12(-13.45%)
Dec 10, 2007	83.16	83.48	82.20	82.67	1,201,370	+11.68(+16.45%)
Dec 07, 2007	69.64	71.15	69.45	70.99	1,993,122	+0.97(+1.38%)
Dec 06, 2007	70.63	71.24	68.97	70.02	2,195,643	+0.27(+0.39%)
Dec 05, 2007	70.95	70.95	69.15	69.75	2,437,514	-1.97(-2.74%)
Dec 04, 2007	72.37	73.24	71.32	71.71	1,914,837	-11.30(-13.61%)
Dec 03, 2007	83.78	84.79	82.56	83.02	1,654,079	+10.67(+14.75%)
Nov 30, 2007	71.44	72.91	70.62	72.34	1,856,036	+0.53(+0.74%)
Nov 29, 2007	69.82	72.37	69.82	71.81	3,258,464	+2.38(+3.42%)
Nov 28, 2007	68.30	69.94	67.42	69.43	2,102,308	+1.67(+2.47%)
Nov 27, 2007	69.94	70.50	67.63	67.76	2,746,987	-10.68(-13.61%)
Nov 26, 2007	80.97	81.61	78.29	78.44	2,372,979	-2.54(-3.14%)
Nov 23, 2007	79.21	81.21	79.15	80.98	570,969	+13.10(+19.29%)
Nov 22, 2007	68.51	68.92	67.51	67.89	2,938,725	-1.96(-2.80%)
Nov 21, 2007	69.08	70.81	67.87	69.85	3,516,869	+2.05(+3.02%)
Nov 20, 2007	69.13	69.51	67.06	67.80	3,356,466	-10.68(-13.61%)
Nov 19, 2007	80.03	80.46	77.62	78.48	2,899,428	+9.37(+13.56%)
Nov 16, 2007	70.50	71.77	68.14	69.11	3,120,061	-2.90(-4.03%)
Nov 15, 2007	69.37	72.83	68.34	72.01	4,688,093	+3.83(+5.62%)
Nov 14, 2007	67.50	68.84	66.58	68.18	3,360,732	+2.52(+3.84%)
Nov 13, 2007	71.70	71.70	65.14	65.66	4,022,346	-10.35(-13.61%)
Nov 12, 2007	83.00	83.00	75.40	76.01	3,474,630	+5.34(+7.55%)
Nov 09, 2007	72.89	72.89	68.43	70.67	3,186,196	-0.40(-0.56%)
Nov 08, 2007	73.50	74.71	70.51	71.07	3,129,394	-4.07(-5.42%)
Nov 07, 2007	73.30	75.28	73.14	75.14	1,591,098	+1.91(+2.61%)
Nov 06, 2007	74.07	75.13	72.37	73.23	2,419,780	-11.54(-13.61%)
Nov 05, 2007	85.74	86.97	83.78	84.77	2,090,641	+9.42(+12.50%)
Nov 02, 2007	73.70	75.97	72.44	75.35	3,223,129	+3.00(+4.15%)
Nov 01, 2007	75.31	75.51	72.27	72.35	2,746,854	-4.27(-5.58%)
Oct 31, 2007	75.72	76.95	74.77	76.63	2,485,649	+1.86(+2.49%)
Oct 30, 2007	76.48	77.10	74.47	74.77	2,346,179	-3.33(-4.26%)
Oct 29, 2007	76.46	78.60	76.13	78.10	3,132,061	+1.67(+2.19%)
Oct 26, 2007	74.88	77.35	74.74	76.42	2,593,117	+1.96(+2.63%)
Oct 25, 2007	74.94	75.00	73.34	74.47	2,954,458	+0.59(+0.80%)
Oct 24, 2007	70.95	74.09	70.50	73.87	3,822,076	+3.66(+5.21%)
Oct 23, 2007	71.10	72.10	69.66	70.21	3,056,727	-0.88(-1.23%)
Oct 22, 2007	69.57	71.18	68.89	71.09	2,854,323	+0.79(+1.12%)
Oct 19, 2007	71.91	72.69	70.17	70.30	2,444,181	-1.85(-2.57%)
Oct 18, 2007	70.81	73.17	70.50	72.16	2,485,649	+0.59(+0.83%)
Oct 17, 2007	72.19	72.40	70.31	71.56	2,895,123	+0.22(+0.32%)
Oct 16, 2007	70.21	71.99	69.82	71.34	4,049,946	+0.12(+0.17%)
Oct 15, 2007	73.84	74.48	70.77	71.22	4,843,695	-3.81(-5.08%)
Oct 12, 2007	72.75	75.03	69.60	75.03	13,986,945	-4.96(-6.20%)
Oct 11, 2007	84.34	84.98	79.15	79.99	3,459,935	-3.35(-4.02%)
Oct 10, 2007	85.66	86.66	82.27	83.34	5,172,635	-3.25(-3.76%)
Oct 09, 2007	83.84	86.59	83.44	86.59	1,971,238	+3.39(+4.07%)
Oct 08, 2007	82.54	83.73	81.91	83.20	1,130,822	+0.25(+0.30%)
Oct 05, 2007	82.54	84.50	81.66	82.96	1,663,899	+1.00(+1.22%)
Oct 04, 2007	82.55	83.27	81.13	81.96	1,434,694	-0.38(-0.46%)
Oct 03, 2007	84.64	84.79	81.75	82.34	2,464,582	-2.48(-2.93%)
Oct 02, 2007	84.37	85.39	83.02	84.82	2,679,252	-0.13(-0.16%)
Oct 01, 2007	83.02	84.96	82.71	84.96	1,534,563	+2.50(+3.03%)
Sep 28, 2007	83.37	83.63	82.01	82.46	2,203,776	-1.13(-1.35%)
Sep 27, 2007	83.24	84.16	82.61	83.59	1,643,765	+1.10(+1.34%)
Sep 26, 2007	82.24	83.68	81.08	82.49	1,967,639	+0.74(+0.91%)
Sep 25, 2007	80.32	81.89	79.50	81.75	2,457,648	+0.43(+0.53%)
Sep 24, 2007	80.95	82.40	80.34	81.32	2,502,316	+1.20(+1.50%)
Sep 21, 2007	78.73	80.14	77.39	80.12	2,593,117	+2.73(+3.53%)
Sep 20, 2007	77.69	79.50	77.07	77.39	2,896,723	+0.04(+0.05%)
Sep 19, 2007	77.77	80.00	76.11	77.35	4,039,147	+0.68(+0.89%)
Sep 18, 2007	71.48	76.67	71.36	76.67	3,792,224	+5.72(+8.05%)
Sep 17, 2007	70.92	72.31	70.14	70.96	1,829,025	-0.29(-0.41%)
Sep 14, 2007	68.26	71.38	68.13	71.25	2,240,356	+2.37(+3.45%)
Sep 13, 2007	68.60	70.20	68.46	68.87	2,504,563	+0.54(+0.79%)
Sep 12, 2007	68.96	69.38	67.87	68.33	2,767,035	-1.45(-2.08%)
Sep 11, 2007	69.79	70.02	68.63	69.79	2,979,308	+0.70(+1.01%)
Sep 10, 2007	71.38	71.80	69.00	69.09	3,291,311	-1.81(-2.56%)
Sep 07, 2007	71.42	72.09	70.43	70.90	2,505,898	-2.06(-2.82%)
Sep 06, 2007	72.96	73.64	72.24	72.96	2,114,193	+0.18(+0.25%)
Sep 05, 2007	74.08	74.87	72.34	72.78	2,813,895	-2.37(-3.15%)
Sep 04, 2007	73.93	76.03	73.37	75.15	2,109,788	+0.70(+0.95%)
Aug 31, 2007	72.97	75.09	72.45	74.45	2,562,637	+3.14(+4.40%)
Aug 30, 2007	71.02	72.84	71.00	71.31	1,653,598	-0.90(-1.24%)
Aug 29, 2007	70.21	72.21	70.21	72.21	2,797,875	+2.92(+4.22%)
Aug 28, 2007	72.08	72.22	69.17	69.29	1,946,243	-3.75(-5.13%)
Aug 27, 2007	73.12	74.34	72.39	73.03	1,827,556	-0.49(-0.66%)
Aug 24, 2007	71.41	73.80	70.89	73.52	1,944,107	+2.22(+3.12%)
Aug 23, 2007	73.43	73.44	70.01	71.29	3,090,786	-1.57(-2.16%)
Aug 22, 2007	74.32	74.53	72.39	72.87	2,970,764	+0.06(+0.08%)
Aug 21, 2007	69.79	73.58	69.20	72.81	3,590,230	+2.34(+3.33%)
Aug 20, 2007	69.77	70.99	68.42	70.46	2,544,748	+1.40(+2.03%)
Aug 17, 2007	68.61	69.76	65.45	69.06	5,171,470	+3.44(+5.24%)
Aug 16, 2007	66.08	66.38	59.92	65.62	9,106,680	-1.91(-2.83%)
Aug 15, 2007	69.91	71.00	67.45	67.53	4,582,710	-2.27(-3.25%)
Aug 14, 2007	73.79	74.12	69.31	69.80	6,131,909	-3.01(-4.14%)
Aug 13, 2007	76.10	76.58	72.73	72.81	3,864,317	-1.84(-2.47%)
Aug 10, 2007	77.24	77.24	72.84	74.66	8,364,388	-3.78(-4.81%)
Aug 09, 2007	76.85	81.57	76.78	78.43	3,936,811	-2.10(-2.61%)
Aug 08, 2007	77.15	81.21	77.12	80.54	3,985,674	+4.33(+5.68%)
Aug 07, 2007	75.38	77.14	73.17	76.21	4,917,542	-0.13(-0.17%)
Aug 06, 2007	76.41	77.51	74.75	76.33	4,066,044	-0.37(-0.48%)
Aug 03, 2007	78.61	79.02	76.70	76.70	3,191,849	-2.49(-3.14%)
Aug 02, 2007	78.65	79.55	77.52	79.19	2,807,220	+0.89(+1.14%)
Aug 01, 2007	77.21	79.13	75.91	78.30	4,475,372	-0.30(-0.38%)
Jul 31, 2007	80.93	81.85	78.45	78.60	2,392,686	-1.41(-1.76%)
Jul 30, 2007	77.52	80.36	76.80	80.00	2,995,463	+3.30(+4.30%)
Jul 27, 2007	78.24	80.95	76.48	76.71	4,470,966	-2.37(-3.00%)
Jul 26, 2007	78.65	82.66	77.22	79.08	4,782,301	-1.75(-2.16%)
Jul 25, 2007	85.09	85.80	79.45	80.83	7,055,900	-1.72(-2.08%)
Jul 24, 2007	84.64	85.01	82.05	82.54	3,282,232	-2.64(-3.10%)
Jul 23, 2007	85.80	85.80	83.92	85.19	1,617,819	+0.50(+0.59%)
Jul 20, 2007	86.45	86.69	84.27	84.69	2,900,808	-2.23(-2.57%)
Jul 19, 2007	85.71	87.08	85.58	86.92	2,889,727	+1.37(+1.60%)
Jul 18, 2007	84.12	85.94	83.49	85.55	2,343,021	+0.58(+0.68%)
Jul 17, 2007	86.28	86.28	84.57	84.97	2,489,210	-0.28(-0.33%)
Jul 16, 2007	85.82	86.33	84.50	85.25	2,377,465	-0.87(-1.01%)
Jul 13, 2007	86.14	87.03	85.29	86.12	2,229,008	+0.50(+0.59%)
Jul 12, 2007	83.43	85.75	82.34	85.61	3,785,816	+3.27(+3.98%)
Jul 11, 2007	81.67	82.93	81.27	82.34	3,072,629	+1.31(+1.62%)
Jul 10, 2007	80.15	83.48	78.34	81.03	6,929,203	+0.46(+0.58%)
Jul 09, 2007	81.06	82.21	80.40	80.57	2,314,585	-0.12(-0.15%)
Jul 06, 2007	81.43	81.43	79.84	80.69	2,283,745	-0.76(-0.94%)
Jul 05, 2007	81.46	81.52	80.09	81.45	2,257,044	+0.02(+0.03%)
Jul 03, 2007	81.91	82.21	80.92	81.43	1,065,373	+0.27(+0.33%)
Jul 02, 2007	80.15	81.58	78.91	81.16	2,996,131	+2.60(+3.31%)
Jun 29, 2007	79.19	79.40	77.90	78.56	2,176,006	-0.35(-0.45%)
Jun 28, 2007	78.07	79.72	77.61	78.91	2,551,156	+1.47(+1.90%)
Jun 27, 2007	76.03	77.47	74.28	77.44	4,032,267	+0.28(+0.37%)
Jun 26, 2007	80.42	80.42	76.67	77.16	3,098,930	-2.01(-2.54%)
Jun 25, 2007	79.66	80.81	79.06	79.17	2,206,846	-0.80(-1.00%)
Jun 22, 2007	80.96	82.38	79.40	79.97	2,559,167	-1.86(-2.27%)
Jun 21, 2007	80.97	81.83	79.10	81.83	3,883,275	+0.73(+0.91%)
Jun 20, 2007	82.24	83.14	80.94	81.10	2,177,875	-2.12(-2.55%)
Jun 19, 2007	81.52	83.25	81.08	83.22	2,268,792	+1.48(+1.81%)
Jun 18, 2007	82.70	82.93	81.27	81.73	2,094,567	-0.81(-0.98%)
Jun 15, 2007	83.14	83.67	82.06	82.54	2,406,303	+0.58(+0.71%)
Jun 14, 2007	81.55	83.73	81.40	81.96	3,279,429	+1.42(+1.76%)
Jun 13, 2007	80.60	80.78	79.05	80.54	3,783,413	+0.62(+0.78%)
Jun 12, 2007	82.96	82.96	79.38	79.92	4,710,342	-2.25(-2.73%)
Jun 11, 2007	82.76	83.29	81.32	82.17	3,365,941	-1.47(-1.76%)
Jun 08, 2007	82.12	83.80	81.28	83.64	4,561,082	+1.50(+1.82%)
Jun 07, 2007	85.19	85.38	81.85	82.14	4,012,241	-2.63(-3.10%)
Jun 06, 2007	86.09	86.14	84.63	84.77	2,564,908	-1.98(-2.29%)
Jun 05, 2007	86.14	87.19	85.87	86.75	1,939,701	+0.49(+0.56%)
Jun 04, 2007	87.31	87.34	85.29	86.27	1,694,318	-1.03(-1.18%)
Jun 01, 2007	87.03	87.52	85.78	87.29	2,058,654	+0.71(+0.82%)
May 31, 2007	84.35	86.76	84.19	86.58	3,716,793	+2.43(+2.88%)
May 30, 2007	81.41	84.21	80.55	84.15	2,032,354	+1.63(+1.97%)
May 29, 2007	83.79	83.89	81.66	82.53	1,783,500	-0.56(-0.68%)
May 25, 2007	82.16	83.17	81.71	83.09	1,661,418	+1.60(+1.96%)
May 24, 2007	84.54	84.54	80.61	81.49	3,808,698	-2.93(-3.47%)
May 23, 2007	84.96	86.04	84.11	84.42	2,187,244	+0.14(+0.17%)
May 22, 2007	84.92	86.00	84.10	84.28	1,932,752	-1.44(-1.68%)
May 21, 2007	86.04	86.60	84.87	85.72	2,066,548	+0.22(+0.25%)
May 18, 2007	84.59	85.87	84.24	85.50	2,376,109	+1.14(+1.36%)
May 17, 2007	84.10	84.83	83.13	84.35	2,249,397	-0.60(-0.70%)
May 16, 2007	85.84	86.22	83.52	84.95	2,580,745	-0.55(-0.64%)
May 15, 2007	85.54	86.46	84.89	85.50	2,324,381	+0.10(+0.12%)
May 14, 2007	86.56	86.97	84.67	85.39	2,057,993	-0.78(-0.90%)
May 11, 2007	85.93	86.89	85.00	86.17	2,507,364	+2.00(+2.37%)
May 10, 2007	86.08	86.58	83.58	84.17	2,886,030	-2.82(-3.24%)
May 09, 2007	84.95	87.16	84.92	87.00	3,530,413	+2.12(+2.49%)
May 08, 2007	83.55	85.10	83.55	84.88	3,515,176	+1.26(+1.50%)
May 07, 2007	82.90	84.36	82.15	83.62	3,485,637	+2.31(+2.84%)
May 04, 2007	81.92	82.27	80.59	81.31	2,218,120	+0.22(+0.28%)
May 03, 2007	82.51	83.00	80.02	81.09	3,606,334	-0.77(-0.94%)
May 02, 2007	80.79	82.21	80.51	81.86	3,899,054	+1.98(+2.47%)

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