Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	34.27	34.78	33.97	34.55	5,433,903	+0.19(+0.54%)
Apr 28, 2011	34.43	34.65	33.68	34.36	6,951,976	-0.29(-0.84%)
Apr 27, 2011	34.23	34.71	33.35	34.66	7,562,636	+0.35(+1.02%)
Apr 26, 2011	34.67	35.03	33.96	34.30	7,549,623	-0.30(-0.86%)
Apr 25, 2011	34.65	34.79	34.33	34.60	7,130,185	-0.26(-0.76%)
Apr 21, 2011	35.13	35.40	34.64	34.87	9,560,777	-0.55(-1.56%)
Apr 20, 2011	33.60	35.51	33.43	35.42	22,293,062	+2.88(+8.85%)
Apr 19, 2011	32.84	33.05	31.96	32.54	10,596,086	-0.41(-1.26%)
Apr 18, 2011	33.03	33.16	32.54	32.95	8,364,439	-0.38(-1.15%)
Apr 15, 2011	33.23	33.47	32.79	33.34	7,854,061	+0.18(+0.53%)
Apr 14, 2011	33.18	33.50	32.91	33.16	7,086,460	-0.34(-1.01%)
Apr 13, 2011	33.46	33.70	33.11	33.50	8,252,146	+0.39(+1.17%)
Apr 12, 2011	33.11	33.26	32.61	33.11	9,832,790	-0.45(-1.34%)
Apr 11, 2011	33.55	34.17	33.40	33.56	9,457,080	-0.01(-0.02%)
Apr 08, 2011	33.53	33.84	33.28	33.57	9,232,439	+0.17(+0.52%)
Apr 07, 2011	33.25	33.57	32.91	33.39	10,457,711	+0.63(+1.93%)
Apr 06, 2011	33.45	33.64	32.26	32.76	10,218,945	-0.54(-1.63%)
Apr 05, 2011	33.19	33.50	32.77	33.31	9,124,129	-0.12(-0.37%)
Apr 04, 2011	33.55	33.61	32.94	33.43	6,012,456	-0.00(-0.01%)
Apr 01, 2011	33.64	34.07	33.22	33.43	11,595,561	+0.13(+0.40%)
Mar 31, 2011	33.02	33.39	32.83	33.30	10,987,067	-0.23(-0.68%)
Mar 30, 2011	31.89	33.60	31.78	33.53	16,561,468	+1.77(+5.57%)
Mar 29, 2011	31.68	32.27	31.44	31.76	8,325,708	-0.15(-0.46%)
Mar 28, 2011	31.89	32.15	31.32	31.91	6,460,054	+0.13(+0.42%)
Mar 25, 2011	32.25	32.47	31.72	31.77	11,278,476	-0.45(-1.39%)
Mar 24, 2011	31.34	32.26	31.06	32.22	17,255,016	+1.78(+5.84%)
Mar 23, 2011	30.14	30.62	29.67	30.44	10,340,167	+0.16(+0.52%)
Mar 22, 2011	30.88	30.96	30.10	30.29	12,427,811	-0.73(-2.35%)
Mar 21, 2011	31.14	31.16	30.83	31.02	13,944,191	+1.10(+3.67%)
Mar 18, 2011	30.95	30.97	29.33	29.92	18,736,978	-0.58(-1.90%)
Mar 17, 2011	31.38	31.47	30.44	30.50	12,242,052	-0.47(-1.51%)
Mar 16, 2011	31.26	31.97	30.70	30.96	16,627,673	-0.34(-1.07%)
Mar 15, 2011	30.99	31.60	30.91	31.30	11,587,326	+0.15(+0.49%)
Mar 14, 2011	31.32	31.98	30.96	31.15	12,110,015	-0.73(-2.29%)
Mar 11, 2011	31.16	32.23	31.16	31.88	8,280,206	+0.17(+0.53%)
Mar 10, 2011	31.34	31.89	30.85	31.71	12,695,339	-0.13(-0.40%)
Mar 09, 2011	31.55	31.93	31.20	31.84	8,795,835	+0.10(+0.31%)
Mar 08, 2011	31.77	32.20	31.46	31.74	9,327,426	-0.17(-0.55%)
Mar 07, 2011	32.15	32.65	31.22	31.91	14,721,864	-0.49(-1.50%)
Mar 04, 2011	32.82	32.89	31.99	32.40	15,940,795	-0.02(-0.08%)
Mar 03, 2011	32.39	32.83	31.93	32.42	13,350,439	+0.51(+1.61%)
Mar 02, 2011	32.03	32.96	31.66	31.91	15,576,999	-0.01(-0.03%)
Mar 01, 2011	33.07	33.13	31.72	31.92	18,328,968	-1.05(-3.19%)
Feb 28, 2011	34.11	34.26	32.00	32.97	27,645,050	-1.64(-4.73%)
Feb 25, 2011	33.48	36.89	34.22	34.61	31,881,602	+1.12(+3.36%)
Feb 24, 2011	33.57	33.95	32.93	33.48	17,269,988	+0.24(+0.71%)
Feb 23, 2011	34.06	34.57	32.49	33.25	13,085,237	-0.84(-2.47%)
Feb 22, 2011	35.10	35.32	33.72	34.09	10,116,701	-1.58(-4.42%)
Feb 18, 2011	35.27	35.76	35.06	35.67	7,968,267	+0.53(+1.52%)
Feb 17, 2011	35.41	35.52	34.95	35.13	8,751,745	-0.45(-1.27%)
Feb 16, 2011	35.59	35.80	35.28	35.59	6,048,747	+0.06(+0.18%)
Feb 15, 2011	36.17	36.52	35.28	35.52	9,998,110	+0.07(+0.19%)
Feb 14, 2011	35.11	35.96	35.11	35.45	7,207,458	+0.18(+0.50%)
Feb 11, 2011	34.27	35.41	33.93	35.28	8,601,596	+0.88(+2.57%)
Feb 10, 2011	33.19	34.49	32.98	34.39	8,644,503	+0.88(+2.61%)
Feb 09, 2011	33.98	33.98	33.22	33.52	6,111,178	-0.46(-1.36%)
Feb 08, 2011	34.15	34.37	33.59	33.98	8,455,050	-0.15(-0.44%)
Feb 07, 2011	34.42	34.58	33.95	34.13	9,078,447	-0.26(-0.76%)
Feb 04, 2011	33.73	34.58	33.49	34.39	9,122,529	+0.94(+2.82%)
Feb 03, 2011	33.66	34.02	33.13	33.45	7,956,529	-0.23(-0.67%)
Feb 02, 2011	32.80	34.14	32.79	33.67	10,112,128	+0.86(+2.61%)
Feb 01, 2011	32.41	33.17	31.91	32.82	8,736,730	+0.62(+1.94%)
Jan 31, 2011	32.87	33.02	32.01	32.19	9,818,096	-0.62(-1.88%)
Jan 28, 2011	32.47	33.40	32.26	32.81	16,519,279	+0.84(+2.63%)
Jan 27, 2011	32.34	32.66	31.77	31.97	8,076,107	-0.01(-0.04%)
Jan 26, 2011	31.76	32.18	31.52	31.98	10,496,955	+1.08(+3.48%)
Jan 25, 2011	31.32	31.76	30.42	30.90	17,836,338	-0.96(-3.02%)
Jan 24, 2011	31.97	32.55	31.53	31.87	16,046,464	-1.10(-3.33%)
Jan 21, 2011	33.12	33.75	32.91	32.97	9,492,389	+0.11(+0.34%)
Jan 20, 2011	33.21	33.83	32.16	32.85	20,741,012	-2.26(-6.43%)
Jan 19, 2011	36.06	36.11	34.61	35.11	9,188,698	-0.87(-2.42%)
Jan 18, 2011	36.18	36.30	35.58	35.98	8,313,220	-0.53(-1.46%)
Jan 14, 2011	35.65	36.55	35.59	36.51	7,648,281	+0.65(+1.82%)
Jan 13, 2011	35.40	36.22	35.07	35.86	9,492,542	+0.55(+1.56%)
Jan 12, 2011	35.63	35.75	34.96	35.31	6,171,987	+0.13(+0.37%)
Jan 11, 2011	35.86	35.86	34.92	35.18	6,051,844	-0.38(-1.07%)
Jan 10, 2011	35.15	35.70	34.90	35.56	6,566,884	+0.10(+0.30%)
Jan 07, 2011	35.73	35.73	34.53	35.45	8,505,205	-0.28(-0.78%)
Jan 06, 2011	35.94	36.07	35.25	35.73	11,803,772	+0.28(+0.80%)
Jan 05, 2011	33.99	35.46	33.78	35.45	14,482,777	+1.62(+4.80%)
Jan 04, 2011	34.51	34.57	33.25	33.83	9,027,826	-0.23(-0.67%)
Jan 03, 2011	33.19	34.44	33.19	34.05	11,316,256	+1.15(+3.48%)
Dec 31, 2010	32.83	32.95	32.32	32.91	8,063,331	-0.06(-0.18%)
Dec 30, 2010	33.04	33.25	32.82	32.97	4,788,800	-0.18(-0.53%)
Dec 29, 2010	33.27	33.50	32.99	33.14	5,390,178	-0.09(-0.28%)
Dec 28, 2010	33.60	33.60	32.98	33.23	4,170,578	-0.17(-0.51%)
Dec 27, 2010	33.71	33.74	33.03	33.41	6,379,572	-0.36(-1.06%)
Dec 23, 2010	33.71	33.88	33.19	33.76	8,734,809	-0.02(-0.07%)
Dec 22, 2010	34.47	34.60	33.72	33.79	10,337,700	-0.87(-2.52%)
Dec 21, 2010	33.75	34.90	33.70	34.66	11,857,526	+1.20(+3.59%)
Dec 20, 2010	34.10	34.15	32.91	33.46	10,962,136	-0.57(-1.68%)
Dec 17, 2010	34.40	34.60	34.00	34.03	9,256,379	-0.26(-0.75%)
Dec 16, 2010	34.02	34.55	33.72	34.28	8,957,962	+0.45(+1.33%)
Dec 15, 2010	33.82	34.36	33.42	33.83	14,494,009	-0.15(-0.44%)
Dec 14, 2010	35.90	36.06	33.90	33.98	22,688,458	-1.88(-5.25%)
Dec 13, 2010	37.37	37.38	35.84	35.87	11,192,943	-1.18(-3.18%)
Dec 10, 2010	37.05	37.39	36.60	37.05	9,768,562	+0.03(+0.08%)
Dec 09, 2010	37.71	37.71	36.71	37.02	12,336,306	-0.52(-1.39%)
Dec 08, 2010	37.17	37.55	36.40	37.54	16,093,792	+1.33(+3.68%)
Dec 07, 2010	37.14	37.32	36.17	36.21	15,385,761	+0.00(+0.01%)
Dec 06, 2010	35.89	36.32	35.18	36.20	10,589,736	+0.60(+1.69%)
Dec 03, 2010	35.37	35.94	35.37	35.60	9,024,115	-0.05(-0.15%)
Dec 02, 2010	35.95	36.27	35.49	35.65	12,390,376	-0.25(-0.71%)
Dec 01, 2010	35.42	36.14	35.38	35.91	12,042,570	+1.20(+3.46%)
Nov 30, 2010	35.44	35.93	34.68	34.71	23,961,030	-1.14(-3.19%)
Nov 29, 2010	35.90	36.40	35.56	35.85	13,413,992	-0.50(-1.39%)
Nov 26, 2010	35.47	36.51	35.47	36.35	6,300,390	+0.16(+0.45%)
Nov 24, 2010	35.35	36.19	36.19	36.19	17,685,518	+0.67(+1.87%)
Nov 23, 2010	34.22	35.63	34.20	35.52	25,579,834	+0.67(+1.91%)
Nov 22, 2010	33.73	34.95	33.72	34.86	22,759,032	+0.77(+2.26%)
Nov 19, 2010	31.51	34.23	31.51	34.09	63,581,412	+5.23(+18.11%)
Nov 18, 2010	28.21	29.05	28.10	28.86	19,833,494	+1.40(+5.10%)
Nov 17, 2010	27.72	28.08	27.29	27.46	9,629,501	-0.22(-0.78%)
Nov 16, 2010	28.05	28.33	27.22	27.68	9,199,890	-0.65(-2.30%)
Nov 15, 2010	28.67	28.92	28.25	28.33	8,141,229	-0.34(-1.20%)
Nov 12, 2010	28.81	29.46	28.58	28.67	7,533,228	-0.43(-1.47%)
Nov 11, 2010	28.75	29.44	28.31	29.10	9,052,970	-0.29(-0.98%)
Nov 10, 2010	28.61	29.44	28.53	29.39	10,540,796	+0.78(+2.71%)
Nov 09, 2010	28.46	28.74	28.10	28.61	9,530,149	+0.41(+1.45%)
Nov 08, 2010	28.39	29.01	28.04	28.20	9,912,521	-0.01(-0.04%)
Nov 05, 2010	28.62	28.70	28.03	28.21	8,223,031	-0.21(-0.75%)
Nov 04, 2010	29.42	29.75	28.32	28.43	12,666,284	-0.60(-2.08%)
Nov 03, 2010	28.86	29.14	28.33	29.03	8,449,883	+0.25(+0.88%)
Nov 02, 2010	28.49	28.91	28.19	28.78	5,539,485	+0.42(+1.48%)
Nov 01, 2010	29.00	29.03	28.07	28.36	7,516,577	-0.58(-2.00%)
Oct 29, 2010	28.63	29.17	28.49	28.93	6,118,988	+0.27(+0.93%)
Oct 28, 2010	28.80	28.95	28.05	28.67	6,491,994	-0.01(-0.05%)
Oct 27, 2010	28.53	28.90	27.93	28.68	11,076,061	+0.63(+2.23%)
Oct 25, 2010	27.33	28.33	27.30	28.06	15,285,454	+1.15(+4.27%)
Oct 22, 2010	26.29	27.14	26.10	26.91	6,697,384	+0.66(+2.51%)
Oct 21, 2010	26.13	26.81	25.95	26.25	7,222,244	+0.22(+0.83%)
Oct 20, 2010	26.05	26.37	25.48	26.03	7,481,881	+0.20(+0.77%)
Oct 19, 2010	25.20	26.27	25.04	25.83	12,406,382	-0.50(-1.89%)
Oct 18, 2010	27.15	27.15	25.92	26.33	13,424,847	-0.69(-2.54%)
Oct 15, 2010	27.02	27.11	26.63	27.02	9,331,309	+0.25(+0.95%)
Oct 14, 2010	26.81	26.91	26.19	26.76	10,756,216	+0.01(+0.05%)
Oct 13, 2010	26.64	27.22	26.43	26.75	18,440,760	+0.46(+1.74%)
Oct 12, 2010	24.88	26.52	24.62	26.29	25,644,868	+1.39(+5.57%)
Oct 11, 2010	26.38	26.40	24.87	24.91	23,991,068	-1.49(-5.63%)
Oct 08, 2010	26.39	26.63	25.65	26.39	14,165,515	+0.24(+0.91%)
Oct 07, 2010	26.63	26.67	25.49	26.16	1,399	-0.01(-0.03%)
Oct 06, 2010	28.45	28.45	24.41	26.16	64,748,548	-2.23(-7.87%)
Oct 05, 2010	28.42	28.65	28.02	28.40	1,805	+0.46(+1.63%)
Oct 04, 2010	27.84	28.17	27.39	27.94	9,112,412	+0.02(+0.07%)
Oct 01, 2010	27.92	28.21	27.55	27.92	10,306,403	+0.05(+0.18%)
Sep 30, 2010	27.87	29.02	27.86	27.87	9,322	-0.44(-1.57%)
Sep 29, 2010	28.65	28.86	27.72	28.31	15,147,047	-0.30(-1.04%)
Sep 28, 2010	29.39	29.42	28.33	28.61	401	-0.57(-1.94%)
Sep 27, 2010	29.74	29.80	29.12	29.18	6,864,141	-0.57(-1.93%)
Sep 24, 2010	29.84	30.18	29.59	29.75	10,057,179	+0.46(+1.57%)
Sep 23, 2010	29.39	29.77	29.09	29.29	1,203	-0.30(-1.01%)
Sep 22, 2010	30.25	30.29	29.42	29.59	10,462,629	-0.67(-2.22%)
Sep 21, 2010	30.61	30.65	30.09	30.26	802	-0.44(-1.42%)
Sep 20, 2010	29.37	30.85	29.22	30.70	16,093,695	+1.60(+5.48%)
Sep 17, 2010	29.10	29.47	28.86	29.10	10,730,671	+0.06(+0.21%)
Sep 15, 2010	29.29	29.35	28.74	29.04	9,321,088	-0.32(-1.09%)
Sep 14, 2010	29.10	29.64	29.04	29.36	5,816	-0.20(-0.68%)
Sep 13, 2010	29.63	29.91	29.14	29.56	10,191,920	+0.29(+1.00%)
Sep 10, 2010	29.54	29.76	29.04	29.27	9,516,610	-0.06(-0.20%)
Sep 09, 2010	30.40	30.41	29.23	29.33	401	-0.53(-1.79%)
Sep 08, 2010	30.02	30.24	29.70	29.86	8,807,091	+0.03(+0.12%)
Sep 07, 2010	29.67	30.03	29.63	29.83	489	+0.00(+0.02%)
Sep 03, 2010	29.85	30.28	29.51	29.82	16,524,269	+0.13(+0.43%)
Sep 02, 2010	28.91	29.81	28.82	29.69	2,005	+0.68(+2.34%)
Sep 01, 2010	27.89	29.12	27.75	29.02	20,914,258	+1.70(+6.21%)
Aug 31, 2010	27.30	27.58	27.00	27.32	48,233	+0.09(+0.34%)
Aug 30, 2010	27.46	27.99	27.22	27.23	9,344,250	-0.56(-2.03%)
Aug 27, 2010	27.15	27.97	26.74	27.79	12,092,854	+0.28(+1.02%)
Aug 26, 2010	27.99	28.24	27.37	27.51	2,406	-0.46(-1.64%)
Aug 25, 2010	27.88	28.28	27.26	27.97	3,269	-0.27(-0.97%)
Aug 24, 2010	27.03	28.46	27.00	28.24	15,793	+0.25(+0.90%)
Aug 23, 2010	28.11	28.27	27.11	27.99	27,215,262	-0.12(-0.42%)
Aug 20, 2010	25.99	28.17	25.96	28.11	42,584,400	+4.07(+16.95%)
Aug 19, 2010	24.03	24.90	24.02	24.03	13,279,689	-0.73(-2.94%)
Aug 18, 2010	24.80	24.90	24.42	24.76	7,216,463	+0.00(+0.00%)
Aug 17, 2010	24.53	25.09	24.31	24.76	1,604	+0.67(+2.79%)
Aug 16, 2010	24.15	24.30	23.87	24.09	7,305,851	-0.15(-0.63%)
Aug 13, 2010	24.24	24.48	24.05	24.24	7,792,469	+0.07(+0.30%)
Aug 12, 2010	23.86	24.38	23.71	24.17	10,584,136	-0.25(-1.02%)
Aug 11, 2010	24.71	24.74	24.24	24.42	2,495	-0.92(-3.64%)
Aug 10, 2010	25.42	25.54	25.15	25.34	421	-0.60(-2.32%)
Aug 09, 2010	25.52	26.04	25.46	25.94	6,125,816	+0.43(+1.69%)
Aug 06, 2010	25.51	25.53	24.90	25.51	5,515,388	-0.09(-0.35%)
Aug 05, 2010	25.79	25.79	25.40	25.60	4,655,415	-0.22(-0.84%)
Aug 04, 2010	25.23	25.87	25.17	25.82	401	+0.64(+2.52%)
Aug 03, 2010	25.37	25.42	24.99	25.18	5,154,585	-0.22(-0.88%)
Aug 02, 2010	25.20	25.55	24.94	25.40	6,583,796	+0.74(+2.99%)
Jul 30, 2010	24.67	24.79	23.96	24.67	5,504,866	+0.29(+1.19%)
Jul 29, 2010	24.80	24.92	24.00	24.38	6,467,797	-0.08(-0.33%)
Jul 28, 2010	24.56	24.87	24.30	24.46	2,667	-0.17(-0.70%)
Jul 27, 2010	24.63	25.17	24.37	24.63	489	-0.32(-1.27%)
Jul 26, 2010	24.93	25.30	24.65	24.95	10,844,251	+0.07(+0.30%)
Jul 23, 2010	23.86	25.00	23.60	24.87	12,576,540	+0.96(+4.00%)
Jul 22, 2010	23.37	24.04	23.31	23.91	4,011	+0.94(+4.09%)
Jul 21, 2010	23.36	23.55	22.89	22.97	5,988,507	-0.24(-1.03%)
Jul 20, 2010	23.21	23.26	22.30	23.21	6,525,317	+0.12(+0.53%)
Jul 19, 2010	22.94	23.32	22.82	23.09	8,020,163	+0.14(+0.63%)
Jul 16, 2010	22.95	23.78	22.88	22.95	7,024,286	-0.98(-4.10%)
Jul 15, 2010	23.91	23.98	23.54	23.93	6,116,581	+0.06(+0.27%)
Jul 14, 2010	23.67	24.04	23.53	23.86	8,625,404	+0.52(+2.22%)
Jul 13, 2010	23.15	23.50	22.93	23.35	6,187,307	+0.45(+1.96%)
Jul 12, 2010	22.79	23.12	22.57	22.90	4,545,032	+0.02(+0.08%)
Jul 09, 2010	22.88	23.03	22.67	22.88	4,450,871	+0.05(+0.23%)
Jul 08, 2010	23.16	23.20	22.46	22.83	7,933,331	+0.05(+0.21%)
Jul 07, 2010	21.94	22.80	21.88	22.78	11,093,583	+0.82(+3.71%)
Jul 06, 2010	22.14	22.48	21.68	21.96	1,111	+0.25(+1.15%)
Jul 02, 2010	21.72	22.17	21.53	21.72	9,848,912	+0.03(+0.14%)
Jul 01, 2010	21.69	21.84	20.84	21.69	13,125,003	+0.29(+1.36%)
Jun 30, 2010	21.20	21.83	21.16	21.39	2,226	+0.10(+0.48%)
Jun 29, 2010	22.36	22.36	21.06	21.29	2,005	-1.55(-6.78%)
Jun 25, 2010	22.84	22.93	22.36	22.84	8,321,468	+0.14(+0.64%)
Jun 24, 2010	23.31	23.34	22.53	22.70	11,513,022	-0.47(-2.04%)
Jun 23, 2010	23.12	23.38	22.63	23.17	802	+0.26(+1.13%)
Jun 22, 2010	23.66	23.88	22.77	22.91	55,297	-0.88(-3.68%)
Jun 21, 2010	24.28	24.42	23.57	23.78	11,083,763	-0.08(-0.32%)
Jun 18, 2010	23.86	24.18	23.77	23.86	10,084,745	-0.34(-1.42%)
Jun 17, 2010	23.67	24.33	23.52	24.21	1,203	+0.69(+2.93%)
Jun 16, 2010	23.49	23.70	23.22	23.52	10,226,302	-0.17(-0.71%)
Jun 15, 2010	23.51	23.84	23.29	23.68	3,209	+0.38(+1.61%)
Jun 14, 2010	24.17	24.20	23.26	23.31	15,050,455	-0.78(-3.25%)
Jun 11, 2010	22.56	24.15	22.56	24.09	14,226,610	+1.05(+4.57%)
Jun 10, 2010	22.77	23.10	22.52	23.04	2,406	+0.85(+3.82%)
Jun 09, 2010	22.23	22.92	22.08	22.19	9,728,644	+0.25(+1.16%)
Jun 08, 2010	22.21	22.37	21.53	21.94	8,022	+0.03(+0.11%)
Jun 07, 2010	22.46	22.81	21.84	21.91	10,829,220	-0.43(-1.94%)
Jun 04, 2010	22.35	24.02	22.12	22.35	25,895,890	-1.39(-5.84%)
Jun 03, 2010	22.29	23.88	22.25	23.73	26,624,736	+1.69(+7.64%)
Jun 02, 2010	21.42	22.05	21.13	22.05	17,092	+0.88(+4.18%)
Jun 01, 2010	21.02	21.68	21.02	21.16	8,426,135	-0.41(-1.90%)
May 28, 2010	21.57	21.81	21.28	21.57	9,446,149	-0.12(-0.54%)
May 27, 2010	21.36	21.69	21.28	21.69	10,066,457	+0.81(+3.88%)
May 26, 2010	20.63	21.39	20.56	20.88	4,051	+0.40(+1.97%)
May 25, 2010	19.95	20.50	19.64	20.47	11,418,074	-0.02(-0.07%)
May 24, 2010	20.52	21.19	20.47	20.49	9,302,483	-0.26(-1.26%)
May 21, 2010	18.43	20.96	18.42	20.75	43,740,396	+1.05(+5.33%)
May 20, 2010	19.71	20.26	19.58	19.70	128,679	-0.64(-3.15%)
May 19, 2010	20.65	20.88	19.88	20.34	10,612,333	-0.64(-3.04%)
May 18, 2010	21.69	21.85	20.79	20.98	8,825	-0.27(-1.27%)
May 17, 2010	21.32	21.63	20.57	21.25	6,729,055	+0.13(+0.61%)
May 14, 2010	21.12	21.51	20.76	21.12	7,927,571	-0.49(-2.26%)
May 13, 2010	22.04	22.40	21.55	21.61	11,358,083	-0.43(-1.95%)
May 12, 2010	21.65	22.08	21.65	22.04	9,855,803	+0.55(+2.55%)
May 11, 2010	21.69	21.91	21.49	21.49	8,347	+0.18(+0.83%)
May 10, 2010	21.08	21.32	20.98	21.31	11,553,630	+1.99(+10.28%)
May 07, 2010	20.18	20.29	18.99	19.32	13,925,088	-0.84(-4.14%)
May 06, 2010	20.17	21.47	18.95	20.16	4,420	-1.11(-5.23%)
May 05, 2010	21.47	21.55	21.13	21.27	7,313,011	-0.31(-1.46%)
May 04, 2010	22.19	22.26	21.27	21.59	9,130,704	-0.28(-1.29%)

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.

Salesforce (NY: CRM )

Historical Prices

Free News Feed