Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	34.51	35.09	33.74	34.61	12,637,907	-0.58(-1.65%)
May 30, 2012	35.54	35.70	34.83	35.19	13,802,851	-1.18(-3.25%)
May 29, 2012	36.69	37.13	35.75	36.38	10,995,809	-0.33(-0.89%)
May 25, 2012	36.74	37.45	36.50	36.70	9,691,699	+0.20(+0.54%)
May 24, 2012	37.25	37.51	36.20	36.50	10,073,417	-1.10(-2.92%)
May 23, 2012	36.71	37.69	36.34	37.60	10,432,570	+0.29(+0.78%)
May 22, 2012	37.00	37.93	36.70	37.31	12,476,032	+0.10(+0.27%)
May 21, 2012	35.98	37.33	35.03	37.21	15,455,154	+0.87(+2.38%)
May 18, 2012	33.41	37.19	35.70	36.35	36,189,800	+2.94(+8.80%)
May 17, 2012	34.20	34.70	32.98	33.41	21,395,308	-0.69(-2.04%)
May 16, 2012	34.82	34.89	33.47	34.10	13,092,324	-0.38(-1.10%)
May 15, 2012	34.53	34.95	34.34	34.48	11,297,282	+0.39(+1.14%)
May 14, 2012	34.00	34.61	33.76	34.09	7,361,860	-0.31(-0.89%)
May 11, 2012	33.73	35.02	33.63	34.40	13,875,890	+0.58(+1.73%)
May 10, 2012	37.29	37.40	33.55	33.82	38,594,892	-3.38(-9.09%)
May 09, 2012	36.03	37.51	35.96	37.20	9,222,780	+0.74(+2.03%)
May 08, 2012	37.60	37.67	35.47	36.46	15,975,553	-1.45(-3.83%)
May 07, 2012	37.90	38.37	37.64	37.91	6,167,414	-0.19(-0.50%)
May 04, 2012	39.25	39.25	38.02	38.10	10,245,774	-1.23(-3.13%)
May 03, 2012	40.02	40.82	39.28	39.33	12,635,187	-0.35(-0.89%)
May 02, 2012	38.94	39.82	38.83	39.68	5,884,424	+0.51(+1.31%)
May 01, 2012	38.99	39.79	38.69	39.17	5,556,164	+0.29(+0.74%)
Apr 30, 2012	38.97	39.23	38.65	38.88	3,970,163	-0.23(-0.59%)
Apr 27, 2012	39.07	39.67	38.61	39.11	6,995,069	+0.11(+0.29%)
Apr 26, 2012	37.70	39.04	37.70	39.00	7,087,089	+1.37(+3.65%)
Apr 25, 2012	37.58	37.95	36.89	37.63	11,923,619	+0.18(+0.48%)
Apr 24, 2012	38.59	38.64	36.83	37.45	9,395,497	-1.25(-3.24%)
Apr 23, 2012	38.50	38.91	37.62	38.70	9,551,825	-0.47(-1.21%)
Apr 20, 2012	39.97	40.22	39.16	39.17	7,020,879	-0.67(-1.67%)
Apr 19, 2012	39.73	41.13	39.40	39.84	12,421,252	+0.23(+0.59%)
Apr 18, 2012	38.75	39.84	38.64	39.61	5,563,197	+0.62(+1.58%)
Apr 17, 2012	38.81	39.15	38.43	38.99	6,036,651	+0.31(+0.80%)
Apr 16, 2012	40.14	40.32	38.51	38.68	9,892,942	-1.11(-2.79%)
Apr 13, 2012	39.45	40.42	39.24	39.79	9,987,906	+0.27(+0.68%)
Apr 12, 2012	39.40	39.62	39.05	39.52	6,055,367	+0.05(+0.14%)
Apr 11, 2012	38.04	39.59	38.04	39.47	11,359,595	+1.09(+2.83%)
Apr 10, 2012	39.38	39.70	38.19	38.38	10,802,617	-0.95(-2.41%)
Apr 09, 2012	38.33	39.42	38.20	39.33	7,317,342	+0.12(+0.31%)
Apr 05, 2012	38.95	39.35	38.56	39.21	4,954,804	+0.34(+0.87%)
Apr 04, 2012	39.20	39.20	38.19	38.87	6,251,391	-0.66(-1.67%)
Apr 03, 2012	39.10	39.70	39.06	39.53	5,542,002	+0.28(+0.73%)
Apr 02, 2012	38.17	39.56	38.09	39.24	8,238,379	+0.67(+1.73%)
Mar 30, 2012	39.13	39.19	38.18	38.58	6,429,287	-0.47(-1.21%)
Mar 29, 2012	38.20	39.31	37.99	39.05	7,202,464	+0.59(+1.53%)
Mar 28, 2012	38.44	38.88	37.87	38.46	6,230,676	+0.14(+0.37%)
Mar 27, 2012	39.12	39.24	38.30	38.32	7,755,750	-0.96(-2.44%)
Mar 26, 2012	38.65	39.34	38.49	39.28	6,777,109	+0.86(+2.24%)
Mar 23, 2012	38.17	38.61	38.03	38.42	4,660,267	+0.26(+0.69%)
Mar 22, 2012	38.16	38.42	37.90	38.16	5,109,265	-0.38(-0.99%)
Mar 21, 2012	38.06	38.96	37.86	38.54	9,949,628	+0.84(+2.24%)
Mar 20, 2012	37.26	37.78	36.77	37.70	6,395,379	+0.26(+0.70%)
Mar 19, 2012	37.82	37.83	37.12	37.44	6,871,592	-0.36(-0.96%)
Mar 16, 2012	38.35	38.41	37.51	37.80	7,938,172	-0.26(-0.68%)
Mar 15, 2012	37.94	38.56	37.70	38.06	8,662,821	+0.20(+0.54%)
Mar 14, 2012	37.92	38.04	37.35	37.85	6,475,716	-0.16(-0.43%)
Mar 13, 2012	36.95	38.17	36.90	38.02	11,722,697	+1.27(+3.46%)
Mar 12, 2012	36.73	36.95	36.33	36.74	6,213,153	-0.06(-0.18%)
Mar 09, 2012	36.47	36.95	36.36	36.81	7,599,994	+0.34(+0.92%)
Mar 08, 2012	35.96	36.83	35.93	36.47	9,557,360	+0.65(+1.83%)
Mar 07, 2012	35.29	35.95	35.23	35.82	6,987,592	+0.69(+1.97%)
Mar 06, 2012	34.90	35.30	34.54	35.13	9,255,579	-0.35(-0.98%)
Mar 05, 2012	35.81	35.81	35.01	35.47	7,868,629	-0.43(-1.19%)
Mar 02, 2012	35.95	36.45	35.83	35.90	9,135,422	-0.30(-0.82%)
Mar 01, 2012	35.95	36.35	35.46	36.20	9,926,406	+0.45(+1.27%)
Feb 29, 2012	35.69	36.20	35.50	35.74	10,089,078	-0.07(-0.21%)
Feb 28, 2012	35.20	35.83	35.20	35.82	11,460,110	+0.03(+0.08%)
Feb 27, 2012	35.14	36.03	34.96	35.79	15,427,899	-0.07(-0.20%)
Feb 24, 2012	36.34	36.52	34.91	35.86	58,430,748	+2.96(+9.01%)
Feb 23, 2012	31.96	32.96	31.72	32.90	20,619,840	+0.92(+2.89%)
Feb 22, 2012	32.21	32.41	31.89	31.98	7,890,738	+0.11(+0.36%)
Feb 21, 2012	32.59	32.69	31.65	31.86	10,170,352	-0.39(-1.21%)
Feb 17, 2012	33.07	33.21	32.24	32.25	9,894,067	-0.64(-1.96%)
Feb 16, 2012	32.73	32.96	32.18	32.89	10,124,152	+0.28(+0.87%)
Feb 15, 2012	33.03	33.34	32.44	32.61	9,477,748	-0.24(-0.74%)
Feb 14, 2012	32.99	33.64	32.43	32.86	10,104,642	-0.16(-0.48%)
Feb 13, 2012	32.41	33.29	32.31	33.01	17,808,416	+0.95(+2.95%)
Feb 10, 2012	31.99	32.48	31.69	32.07	16,495,836	+0.71(+2.25%)
Feb 09, 2012	30.81	31.88	30.74	31.36	9,230,562	+0.45(+1.46%)
Feb 08, 2012	30.79	30.94	30.18	30.91	5,915,501	+0.25(+0.81%)
Feb 07, 2012	30.67	30.93	30.42	30.66	5,422,518	-0.11(-0.35%)
Feb 06, 2012	30.76	31.12	30.56	30.77	6,057,883	-0.22(-0.70%)
Feb 03, 2012	29.80	31.16	29.80	30.98	11,611,892	+1.45(+4.92%)
Feb 02, 2012	29.70	30.07	29.22	29.53	8,073,080	-0.26(-0.87%)
Feb 01, 2012	29.30	29.96	28.87	29.79	7,526,234	+0.63(+2.16%)
Jan 31, 2012	29.23	29.30	28.63	29.16	5,327,470	+0.31(+1.06%)
Jan 30, 2012	28.89	29.30	28.59	28.85	10,230,066	-0.26(-0.88%)
Jan 27, 2012	28.77	29.48	28.67	29.11	5,407,939	+0.09(+0.33%)
Jan 26, 2012	29.81	29.95	28.85	29.02	6,786,794	-0.48(-1.63%)
Jan 25, 2012	29.62	29.62	28.92	29.50	6,844,593	+0.15(+0.52%)
Jan 24, 2012	28.68	29.42	28.62	29.34	7,873,347	+0.69(+2.42%)
Jan 23, 2012	28.52	29.24	28.24	28.65	9,111,054	+0.14(+0.49%)
Jan 20, 2012	28.33	28.78	28.11	28.51	9,375,367	-0.08(-0.28%)
Jan 19, 2012	27.80	28.93	27.80	28.59	20,452,686	+1.70(+6.32%)
Jan 18, 2012	25.81	27.03	25.53	26.89	11,449,024	+1.06(+4.12%)
Jan 17, 2012	26.02	26.46	25.69	25.83	7,577,333	-0.11(-0.44%)
Jan 13, 2012	26.12	26.18	25.63	25.94	8,554,552	-0.44(-1.68%)
Jan 12, 2012	26.36	26.56	26.09	26.39	6,800,728	-0.04(-0.13%)
Jan 11, 2012	26.34	26.89	26.22	26.42	14,222,498	+0.26(+0.98%)
Jan 10, 2012	25.66	26.17	25.38	26.16	17,711,394	+1.01(+4.01%)
Jan 09, 2012	25.17	25.43	24.85	25.15	13,779,452	-0.08(-0.31%)
Jan 06, 2012	24.71	25.28	24.18	25.23	17,487,818	+0.57(+2.32%)
Jan 05, 2012	24.20	24.95	23.76	24.66	15,008,227	+0.32(+1.32%)
Jan 04, 2012	24.72	24.84	24.04	24.34	19,814,032	-0.99(-3.92%)
Dec 30, 2011	25.51	25.59	25.29	25.33	8,154,726	-0.18(-0.71%)
Dec 29, 2011	24.99	25.58	24.85	25.51	8,973,406	+0.51(+2.06%)
Dec 28, 2011	24.97	25.20	24.65	25.00	8,107,456	-0.04(-0.16%)
Dec 27, 2011	24.46	25.41	24.46	25.04	15,984,529	+0.57(+2.32%)
Dec 23, 2011	25.01	25.23	24.31	24.47	10,006,674	-0.25(-1.02%)
Dec 21, 2011	24.88	24.96	23.49	24.73	39,497,904	-1.32(-5.07%)
Dec 20, 2011	26.48	26.48	25.56	26.05	14,522,169	+0.21(+0.82%)
Dec 19, 2011	26.73	26.88	25.71	25.83	9,180,360	-0.90(-3.35%)
Dec 16, 2011	26.91	27.29	26.62	26.73	12,292,332	+0.09(+0.33%)
Dec 15, 2011	27.51	27.58	26.20	26.64	13,314,966	-0.41(-1.53%)
Dec 14, 2011	28.00	28.00	26.79	27.06	15,561,020	-1.24(-4.38%)
Dec 13, 2011	29.39	29.62	28.11	28.30	11,349,690	-0.68(-2.36%)
Dec 12, 2011	29.65	29.96	28.52	28.98	14,993,344	-1.95(-6.30%)
Dec 09, 2011	30.19	31.01	29.96	30.93	8,010,129	+0.81(+2.69%)
Dec 08, 2011	30.33	30.96	30.04	30.12	7,993,920	-0.49(-1.60%)
Dec 07, 2011	30.61	30.77	30.13	30.61	7,639,983	-0.18(-0.59%)
Dec 06, 2011	31.17	31.46	30.69	30.79	12,826,693	-0.42(-1.35%)
Dec 05, 2011	30.69	32.07	30.52	31.21	20,805,266	+1.34(+4.49%)
Dec 02, 2011	29.71	30.12	29.47	29.87	9,856,026	+0.31(+1.06%)
Dec 01, 2011	28.97	29.80	28.84	29.56	12,682,866	-0.01(-0.03%)
Nov 30, 2011	28.71	29.58	28.46	29.57	17,124,444	+1.96(+7.08%)
Nov 29, 2011	27.79	28.18	27.49	27.61	12,265,177	-0.15(-0.53%)
Nov 28, 2011	27.25	28.32	27.25	27.76	17,585,294	+1.56(+5.96%)
Nov 25, 2011	25.84	26.69	25.81	26.20	7,444,548	-0.21(-0.81%)
Nov 23, 2011	26.68	26.89	25.97	26.41	16,048,540	-0.61(-2.27%)
Nov 22, 2011	27.76	28.12	26.71	27.03	16,088,452	-0.93(-3.33%)
Nov 21, 2011	27.95	28.57	26.23	27.96	28,468,366	-0.36(-1.28%)
Nov 18, 2011	29.82	29.96	27.73	28.32	48,774,948	-3.16(-10.04%)
Nov 17, 2011	33.37	33.37	31.03	31.48	26,360,542	-1.42(-4.30%)
Nov 16, 2011	33.82	34.05	32.66	32.90	10,661,004	-1.21(-3.54%)
Nov 15, 2011	33.72	34.30	33.21	34.11	10,656,110	+0.77(+2.31%)
Nov 14, 2011	33.39	34.01	32.97	33.34	12,723,158	+0.91(+2.81%)
Nov 11, 2011	32.46	32.83	32.16	32.43	7,117,869	+0.51(+1.61%)
Nov 10, 2011	32.62	32.69	31.22	31.91	7,628,063	-0.23(-0.73%)
Nov 09, 2011	32.69	33.30	32.03	32.15	8,183,087	-1.34(-4.01%)
Nov 08, 2011	33.68	33.77	32.99	33.49	6,377,688	+0.20(+0.59%)
Nov 07, 2011	32.65	33.63	32.48	33.29	7,210,490	+0.50(+1.53%)
Nov 04, 2011	32.97	33.19	32.46	32.79	4,988,980	-0.43(-1.29%)
Nov 03, 2011	32.90	33.31	32.07	33.22	8,067,965	+0.80(+2.47%)
Nov 02, 2011	33.10	33.11	31.89	32.42	11,005,013	-0.13(-0.39%)
Nov 01, 2011	32.31	32.90	31.64	32.55	13,014,326	-0.70(-2.12%)
Oct 31, 2011	33.69	34.19	33.25	33.25	7,866,150	-1.49(-4.29%)
Oct 28, 2011	32.90	34.89	32.72	34.74	15,332,030	+1.44(+4.33%)
Oct 27, 2011	31.95	33.69	31.72	33.30	21,854,434	+2.45(+7.93%)
Oct 26, 2011	32.42	32.49	30.02	30.85	21,862,882	-1.50(-4.63%)
Oct 25, 2011	32.60	32.92	32.11	32.35	8,313,686	-0.74(-2.24%)
Oct 24, 2011	31.69	33.19	31.69	33.09	8,063,487	+0.81(+2.51%)
Oct 21, 2011	32.23	32.41	31.64	32.28	6,842,002	+0.40(+1.26%)
Oct 20, 2011	31.66	32.32	31.10	31.88	6,082,411	+0.08(+0.24%)
Oct 19, 2011	32.10	32.86	31.64	31.80	7,766,095	-0.54(-1.68%)
Oct 18, 2011	31.49	32.67	30.71	32.34	9,144,718	+0.70(+2.23%)
Oct 17, 2011	32.40	32.86	31.53	31.64	7,911,657	-1.27(-3.85%)
Oct 14, 2011	32.91	33.08	32.24	32.91	7,874,416	+0.56(+1.74%)
Oct 13, 2011	31.59	32.45	31.47	32.35	6,351,962	+0.57(+1.80%)
Oct 12, 2011	32.04	32.76	31.73	31.77	8,675,922	-0.08(-0.26%)
Oct 11, 2011	30.91	32.46	30.84	31.86	9,533,177	+0.46(+1.48%)
Oct 10, 2011	30.69	31.53	30.65	31.39	8,028,774	+1.19(+3.94%)
Oct 07, 2011	30.59	30.81	29.95	30.20	8,639,250	-0.26(-0.85%)
Oct 06, 2011	30.48	30.63	29.93	30.46	13,037,080	+1.19(+4.05%)
Oct 05, 2011	28.70	29.46	28.21	29.27	12,997,236	-0.09(-0.30%)
Oct 04, 2011	27.42	29.45	27.28	29.36	13,186,022	+1.42(+5.08%)
Oct 03, 2011	28.49	28.84	27.84	27.94	10,701,649	-0.59(-2.07%)
Sep 30, 2011	28.95	29.54	28.23	28.53	12,318,871	-1.32(-4.41%)
Sep 29, 2011	30.93	31.08	28.97	29.85	9,761,082	-0.31(-1.04%)
Sep 28, 2011	31.14	31.42	30.06	30.16	9,191,134	-0.98(-3.16%)
Sep 27, 2011	31.11	31.77	30.96	31.15	11,316,800	+0.89(+2.95%)
Sep 26, 2011	30.09	30.35	28.59	30.26	13,454,797	+0.22(+0.73%)
Sep 23, 2011	29.33	30.17	29.25	30.04	10,149,072	+0.74(+2.52%)
Sep 22, 2011	30.09	30.09	28.66	29.30	19,280,024	-2.33(-7.37%)
Sep 21, 2011	32.36	33.02	31.34	31.63	13,849,335	-0.43(-1.35%)
Sep 20, 2011	33.81	33.93	31.95	32.06	14,581,899	-1.91(-5.64%)
Sep 19, 2011	33.38	34.20	32.98	33.98	10,099,031	-0.12(-0.35%)
Sep 16, 2011	33.07	34.11	33.06	34.10	22,414,004	+1.08(+3.28%)
Sep 15, 2011	32.55	33.40	32.25	33.01	12,314,910	+0.46(+1.43%)
Sep 14, 2011	31.69	33.00	31.15	32.55	10,779,651	+0.94(+2.99%)
Sep 13, 2011	30.90	31.71	30.55	31.60	8,604,774	+0.71(+2.30%)
Sep 12, 2011	30.28	30.96	29.89	30.89	9,347,975	+0.13(+0.41%)
Sep 09, 2011	30.80	31.29	30.49	30.77	12,562,012	-0.41(-1.33%)
Sep 08, 2011	31.08	31.79	30.93	31.18	8,774,571	-0.14(-0.45%)
Sep 07, 2011	31.05	31.50	30.59	31.32	8,550,379	+1.13(+3.75%)
Sep 06, 2011	29.85	30.46	29.14	30.19	14,440,214	-0.67(-2.17%)
Sep 02, 2011	30.97	31.34	30.36	30.86	11,570,643	-0.85(-2.67%)
Sep 01, 2011	32.14	32.46	31.57	31.71	12,241,914	-0.44(-1.36%)
Aug 31, 2011	31.40	32.46	31.35	32.15	19,396,076	+1.32(+4.28%)
Aug 30, 2011	31.27	31.28	30.05	30.82	14,585,636	-0.78(-2.46%)
Aug 29, 2011	29.67	31.76	29.52	31.60	16,198,656	+2.27(+7.73%)
Aug 26, 2011	27.83	29.47	27.73	29.34	13,396,917	+1.26(+4.47%)
Aug 25, 2011	28.87	29.30	27.87	28.08	12,787,606	-0.99(-3.39%)
Aug 24, 2011	29.34	29.59	28.59	29.07	15,238,952	-0.56(-1.89%)
Aug 23, 2011	28.08	29.63	27.75	29.63	14,482,265	+1.95(+7.04%)
Aug 22, 2011	28.53	29.01	27.27	27.68	20,077,800	-0.04(-0.13%)
Aug 19, 2011	29.39	30.92	27.65	27.71	38,554,260	-0.76(-2.68%)
Aug 18, 2011	30.67	30.75	28.12	28.48	30,531,530	-3.06(-9.70%)
Aug 17, 2011	33.19	33.39	30.93	31.54	18,508,110	-1.71(-5.15%)
Aug 16, 2011	34.45	34.54	32.46	33.25	13,116,748	-1.05(-3.06%)
Aug 15, 2011	34.06	34.44	33.48	34.30	7,341,561	+0.82(+2.45%)
Aug 12, 2011	33.93	34.08	33.20	33.48	8,336,447	-0.12(-0.35%)
Aug 11, 2011	32.37	34.14	32.01	33.59	10,671,197	+1.58(+4.93%)
Aug 10, 2011	32.36	33.02	31.74	32.02	12,778,006	-1.07(-3.23%)
Aug 09, 2011	33.03	33.11	30.77	33.08	13,787,098	+1.89(+6.07%)
Aug 08, 2011	33.03	33.44	30.91	31.19	13,339,438	-2.69(-7.93%)
Aug 05, 2011	34.77	35.05	32.45	33.88	13,001,654	+0.06(+0.19%)
Aug 04, 2011	35.58	35.70	33.76	33.81	10,855,966	-2.13(-5.94%)
Aug 03, 2011	36.23	36.54	34.25	35.95	10,407,201	+0.18(+0.50%)
Aug 02, 2011	36.10	37.09	35.75	35.77	7,231,926	-0.60(-1.65%)
Aug 01, 2011	37.09	37.19	35.58	36.37	7,658,078	+0.24(+0.66%)
Jul 29, 2011	36.12	36.45	35.35	36.13	7,023,358	-0.35(-0.95%)
Jul 28, 2011	36.53	36.85	36.02	36.48	8,052,929	+0.18(+0.49%)
Jul 27, 2011	37.74	37.75	36.21	36.30	9,359,282	-1.59(-4.19%)
Jul 26, 2011	37.45	38.10	36.97	37.89	7,120,565	+0.53(+1.42%)
Jul 25, 2011	37.13	37.86	37.08	37.36	4,986,473	-0.19(-0.52%)
Jul 22, 2011	37.62	37.93	37.46	37.55	8,109,419	+0.83(+2.26%)
Jul 21, 2011	38.42	38.56	36.52	36.72	13,650,067	-1.94(-5.01%)
Jul 20, 2011	39.97	39.97	38.30	38.66	7,643,267	-1.12(-2.81%)
Jul 19, 2011	38.37	39.98	38.34	39.78	8,370,508	+1.67(+4.38%)
Jul 18, 2011	38.39	38.45	37.68	38.11	4,462,726	-0.44(-1.15%)
Jul 15, 2011	38.03	38.58	37.73	38.55	6,172,400	+0.98(+2.60%)
Jul 14, 2011	38.16	38.63	37.46	37.57	6,661,694	-0.60(-1.57%)
Jul 13, 2011	38.06	38.59	38.04	38.17	5,304,011	+0.49(+1.31%)
Jul 12, 2011	38.23	38.32	37.58	37.68	5,370,546	-0.38(-1.00%)
Jul 11, 2011	38.60	39.04	37.87	38.06	8,070,276	-1.06(-2.71%)
Jul 08, 2011	38.56	39.19	38.45	39.12	7,127,658	-0.36(-0.92%)
Jul 07, 2011	39.32	39.95	39.22	39.48	9,966,794	+0.46(+1.18%)
Jul 06, 2011	38.38	39.06	37.94	39.02	10,222,544	+0.58(+1.52%)
Jul 05, 2011	37.35	38.51	37.07	38.44	8,179,026	+1.14(+3.05%)
Jul 01, 2011	37.28	37.58	36.78	37.30	6,390,909	+0.10(+0.28%)
Jun 30, 2011	36.74	37.35	36.68	37.20	7,054,214	+0.68(+1.87%)
Jun 29, 2011	36.88	36.88	36.24	36.51	4,940,305	-0.28(-0.76%)
Jun 28, 2011	36.30	36.95	36.16	36.79	5,738,294	+0.57(+1.57%)
Jun 27, 2011	35.52	36.38	35.22	36.23	5,844,544	+0.51(+1.43%)
Jun 24, 2011	36.00	36.35	35.32	35.71	11,164,601	-0.36(-1.00%)
Jun 23, 2011	34.96	36.16	34.96	36.07	8,488,017	+0.58(+1.64%)
Jun 22, 2011	35.75	36.15	35.23	35.49	7,712,093	-0.44(-1.23%)
Jun 21, 2011	34.98	36.03	34.87	35.93	8,956,649	+1.12(+3.21%)
Jun 20, 2011	34.73	34.92	34.65	34.82	5,283,112	-0.02(-0.06%)
Jun 17, 2011	34.81	35.05	34.51	34.84	13,333,358	+0.56(+1.64%)
Jun 16, 2011	34.79	35.06	33.63	34.28	11,215,423	-0.54(-1.56%)
Jun 15, 2011	34.70	35.30	34.32	34.82	12,731,653	-0.29(-0.82%)
Jun 14, 2011	34.84	35.53	34.49	35.11	9,140,785	+0.88(+2.57%)
Jun 13, 2011	35.10	35.18	34.15	34.23	9,596,752	-0.80(-2.28%)
Jun 10, 2011	35.44	35.82	34.80	35.03	6,964,165	-0.38(-1.07%)
Jun 09, 2011	35.40	35.64	34.96	35.41	7,756,018	+0.38(+1.10%)
Jun 08, 2011	35.39	35.57	34.58	35.02	7,907,824	-0.44(-1.24%)
Jun 07, 2011	35.78	35.90	35.18	35.46	7,674,283	-0.20(-0.55%)
Jun 06, 2011	36.07	36.30	35.44	35.66	7,255,870	-0.54(-1.49%)

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