CRH Plc ADR (NY: CRH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	18.37	18.53	17.83	18.08	311,135	+0.41(+2.33%)
Apr 29, 2010	17.49	17.78	17.46	17.66	176,926	+0.88(+5.24%)
Apr 28, 2010	17.18	17.25	16.62	16.79	221,064	-0.30(-1.74%)
Apr 27, 2010	17.97	18.08	17.04	17.08	340,558	-1.35(-7.31%)
Apr 26, 2010	18.34	18.61	18.29	18.43	192,769	+0.13(+0.73%)
Apr 23, 2010	17.95	18.38	17.90	18.30	250,091	+0.75(+4.29%)
Apr 22, 2010	17.18	17.60	17.10	17.54	436,454	-0.01(-0.07%)
Apr 21, 2010	17.56	17.65	17.42	17.56	1,191,242	+0.57(+3.35%)
Apr 20, 2010	17.01	17.06	16.91	16.99	103,989	+0.09(+0.56%)
Apr 19, 2010	16.71	16.92	16.66	16.89	138,348	+0.02(+0.11%)
Apr 16, 2010	16.91	16.94	16.66	16.87	224,402	+0.57(+3.49%)
Apr 15, 2010	16.32	16.46	16.23	16.31	110,191	-0.18(-1.07%)
Apr 14, 2010	16.33	16.49	16.29	16.48	71,372	+0.33(+2.04%)
Apr 13, 2010	16.19	16.22	16.07	16.15	299,298	-0.20(-1.20%)
Apr 12, 2010	16.31	16.46	16.27	16.35	85,169	+0.06(+0.35%)
Apr 09, 2010	15.86	16.39	15.85	16.29	186,572	+0.51(+3.20%)
Apr 08, 2010	15.49	15.87	15.41	15.79	504,155	+0.01(+0.08%)
Apr 07, 2010	15.93	15.97	15.66	15.77	165,207	-0.37(-2.27%)
Apr 06, 2010	16.04	16.21	16.00	16.14	67,614	-0.14(-0.85%)
Apr 05, 2010	16.31	16.48	16.24	16.28	73,104	-0.01(-0.08%)
Apr 01, 2010	16.12	16.29	16.29	16.29	99,646	+0.56(+3.54%)
Mar 31, 2010	15.74	15.88	15.69	15.74	109,538	-0.05(-0.32%)
Mar 30, 2010	15.82	15.88	15.72	15.79	103,429	-0.09(-0.56%)
Mar 29, 2010	15.72	15.90	15.72	15.88	204,599	-0.16(-0.99%)
Mar 26, 2010	15.93	16.08	15.87	16.03	154,353	+0.33(+2.09%)
Mar 25, 2010	15.94	16.05	15.64	15.70	128,311	+0.08(+0.53%)
Mar 24, 2010	15.84	15.89	15.62	15.62	182,806	-0.69(-4.23%)
Mar 23, 2010	16.17	16.32	16.09	16.31	144,980	+0.33(+2.06%)
Mar 22, 2010	15.73	16.00	15.73	15.98	174,434	-0.10(-0.63%)
Mar 19, 2010	16.10	16.13	15.82	16.08	244,413	-0.09(-0.59%)
Mar 18, 2010	16.13	16.18	15.89	16.18	272,803	-0.06(-0.35%)
Mar 17, 2010	16.12	16.29	16.03	16.24	207,919	+0.69(+4.43%)
Mar 16, 2010	15.43	15.60	15.39	15.55	139,982	+0.16(+1.07%)
Mar 15, 2010	15.29	15.39	15.28	15.38	100,340	-0.23(-1.46%)
Mar 12, 2010	15.65	15.69	15.55	15.61	158,097	+0.16(+1.02%)
Mar 11, 2010	15.42	15.55	15.31	15.45	125,059	+0.15(+0.99%)
Mar 10, 2010	15.33	15.46	15.24	15.30	168,997	+0.18(+1.20%)
Mar 09, 2010	15.01	15.22	14.95	15.12	143,905	-0.02(-0.16%)
Mar 08, 2010	14.91	15.20	14.88	15.14	420,322	+0.34(+2.30%)
Mar 05, 2010	14.49	14.80	14.41	14.80	378,181	+0.45(+3.14%)
Mar 04, 2010	14.43	14.56	14.21	14.35	894,280	+0.06(+0.39%)
Mar 03, 2010	14.28	14.44	14.17	14.30	496,472	+0.09(+0.61%)
Mar 02, 2010	14.40	14.40	14.16	14.21	457,668	-0.07(-0.48%)
Mar 01, 2010	14.23	14.35	14.11	14.28	461,178	-0.06(-0.43%)
Feb 26, 2010	14.28	14.42	14.06	14.34	314,572	-0.10(-0.68%)
Feb 25, 2010	14.18	14.50	14.07	14.44	461,394	-0.27(-1.85%)
Feb 24, 2010	14.57	14.77	14.57	14.71	83,633	+0.04(+0.30%)
Feb 23, 2010	14.92	14.98	14.66	14.67	140,922	-0.35(-2.34%)
Feb 22, 2010	15.03	15.14	14.94	15.02	117,588	+0.05(+0.33%)
Feb 19, 2010	14.62	14.99	14.54	14.97	127,292	+0.00(+0.00%)
Feb 18, 2010	14.86	15.04	14.83	14.97	186,503	+0.06(+0.41%)
Feb 17, 2010	14.84	15.02	14.79	14.91	223,207	+0.32(+2.20%)
Feb 16, 2010	14.21	14.67	14.18	14.59	178,962	+0.20(+1.42%)
Feb 12, 2010	14.00	14.38	14.38	14.38	230,486	-0.06(-0.39%)
Feb 11, 2010	14.26	14.49	14.07	14.44	412,511	-0.32(-2.14%)
Feb 10, 2010	14.90	14.91	14.50	14.75	277,880	-0.02(-0.17%)
Feb 09, 2010	14.58	14.86	14.49	14.78	270,389	+0.38(+2.66%)
Feb 08, 2010	14.46	14.65	14.34	14.40	652,984	-0.47(-3.16%)
Feb 05, 2010	14.62	14.99	14.42	14.86	1,681,304	-0.27(-1.80%)
Feb 04, 2010	15.24	15.33	14.95	15.14	1,169,707	-0.22(-1.41%)
Feb 03, 2010	15.40	15.71	15.24	15.35	224,709	-0.01(-0.04%)
Feb 02, 2010	15.35	15.46	15.27	15.36	588,173	+0.04(+0.28%)
Feb 01, 2010	15.24	15.64	15.17	15.32	279,806	+0.12(+0.81%)
Jan 29, 2010	15.09	15.54	15.04	15.19	542,049	-0.09(-0.61%)
Jan 28, 2010	15.35	15.37	15.23	15.28	234,181	-0.03(-0.20%)
Jan 27, 2010	15.37	15.39	15.05	15.32	131,694	-0.48(-3.05%)
Jan 26, 2010	15.54	15.92	15.51	15.80	169,407	+0.23(+1.51%)
Jan 25, 2010	15.78	15.81	15.51	15.56	154,002	+0.04(+0.24%)
Jan 22, 2010	15.56	15.79	15.43	15.53	160,660	-0.22(-1.41%)
Jan 21, 2010	16.04	16.05	15.56	15.75	365,538	-0.22(-1.35%)
Jan 20, 2010	15.84	16.07	15.74	15.96	217,908	-0.31(-1.90%)
Jan 19, 2010	16.16	16.32	16.04	16.27	94,195	+0.28(+1.74%)
Jan 15, 2010	16.48	16.00	16.00	16.00	136,770	-0.54(-3.29%)
Jan 14, 2010	16.63	16.72	16.41	16.54	74,205	-0.12(-0.74%)
Jan 13, 2010	16.80	16.83	16.64	16.66	78,870	+0.15(+0.90%)
Jan 12, 2010	16.50	16.56	16.39	16.51	81,961	-0.33(-1.98%)
Jan 11, 2010	16.88	17.60	16.68	16.85	136,004	+0.41(+2.52%)
Jan 08, 2010	16.22	16.44	16.13	16.43	254,548	+0.40(+2.47%)
Jan 07, 2010	16.17	16.17	16.00	16.04	149,350	-0.41(-2.52%)
Jan 06, 2010	16.48	16.53	16.34	16.45	155,706	-0.29(-1.73%)
Jan 05, 2010	16.90	16.91	16.57	16.74	84,689	-0.59(-3.39%)
Jan 04, 2010	17.26	17.48	17.25	17.33	61,082	+0.44(+2.63%)
Dec 31, 2009	17.17	16.89	16.89	16.89	52,442	-0.41(-2.36%)
Dec 30, 2009	17.32	17.37	17.16	17.29	50,140	-0.29(-1.65%)
Dec 29, 2009	17.65	17.71	17.35	17.58	82,946	+0.40(+2.30%)
Dec 28, 2009	17.35	17.45	17.06	17.19	44,825	+0.02(+0.14%)
Dec 24, 2009	17.24	17.30	17.02	17.16	10,844	+0.01(+0.07%)
Dec 23, 2009	17.17	17.19	17.00	17.15	74,388	-0.25(-1.46%)
Dec 22, 2009	17.43	17.59	17.22	17.40	105,860	+0.12(+0.72%)
Dec 21, 2009	16.75	17.45	16.73	17.28	234,738	+0.86(+5.27%)
Dec 18, 2009	16.54	16.70	16.39	16.42	177,592	+0.25(+1.53%)
Dec 17, 2009	16.34	16.51	16.04	16.17	179,192	-0.36(-2.20%)
Dec 16, 2009	16.69	16.75	16.40	16.53	188,251	+0.17(+1.06%)
Dec 15, 2009	16.39	16.72	16.28	16.36	116,473	-0.34(-2.03%)
Dec 14, 2009	16.72	16.78	16.65	16.70	218,157	+0.11(+0.63%)
Dec 11, 2009	16.60	16.79	16.46	16.59	113,458	+0.29(+1.78%)
Dec 10, 2009	16.34	16.50	16.25	16.30	130,699	+0.46(+2.89%)
Dec 09, 2009	15.90	16.04	15.75	15.85	326,357	+0.03(+0.20%)
Dec 08, 2009	16.03	16.09	15.77	15.82	104,489	-0.63(-3.83%)
Dec 07, 2009	16.44	16.60	16.34	16.45	126,706	-0.22(-1.30%)
Dec 04, 2009	16.59	16.85	16.45	16.66	166,390	+0.32(+1.97%)
Dec 03, 2009	16.67	16.71	16.25	16.34	102,946	-0.14(-0.86%)
Dec 02, 2009	16.51	16.61	16.30	16.48	255,943	+0.30(+1.87%)
Dec 01, 2009	16.22	16.32	16.07	16.18	158,150	+0.24(+1.51%)
Nov 30, 2009	16.09	16.16	15.63	15.94	161,510	-0.13(-0.81%)
Nov 27, 2009	15.97	16.28	15.93	16.07	154,678	-0.31(-1.89%)
Nov 25, 2009	16.39	16.48	16.18	16.38	230,951	+0.12(+0.76%)
Nov 24, 2009	16.51	16.61	16.22	16.25	457,389	-0.46(-2.74%)
Nov 23, 2009	16.48	16.74	16.00	16.71	934,311	+0.58(+3.60%)
Nov 20, 2009	15.92	16.26	15.85	16.13	1,017,707	+0.06(+0.35%)
Nov 19, 2009	15.88	16.23	15.74	16.08	1,127,366	-0.06(-0.38%)
Nov 18, 2009	15.97	16.28	15.91	16.14	2,180,515	+0.25(+1.56%)
Nov 17, 2009	15.87	16.03	15.69	15.89	1,101,799	-0.41(-2.54%)
Nov 16, 2009	16.13	16.33	16.06	16.30	132,189	+0.27(+1.70%)
Nov 13, 2009	15.80	16.22	15.72	16.03	268,149	+0.20(+1.29%)
Nov 12, 2009	16.19	16.22	15.77	15.83	180,184	-0.41(-2.55%)
Nov 11, 2009	16.09	16.30	15.93	16.24	182,701	-0.05(-0.30%)
Nov 10, 2009	15.94	16.31	15.91	16.29	136,875	-0.39(-2.33%)
Nov 09, 2009	16.47	16.68	16.46	16.68	119,055	+0.57(+3.53%)
Nov 06, 2009	15.92	16.28	15.90	16.11	284,845	-0.48(-2.87%)
Nov 05, 2009	16.66	16.89	16.42	16.59	172,209	+0.41(+2.56%)
Nov 04, 2009	16.13	16.43	16.06	16.17	228,055	+0.60(+3.85%)
Nov 03, 2009	14.86	15.61	14.80	15.58	374,592	+0.07(+0.44%)
Nov 02, 2009	15.54	15.98	15.32	15.51	452,213	+0.23(+1.50%)
Oct 30, 2009	15.73	15.85	14.98	15.28	1,350,439	-0.75(-4.70%)
Oct 29, 2009	15.94	16.14	15.83	16.03	594,390	+0.51(+3.26%)
Oct 28, 2009	15.82	15.86	15.51	15.53	361,401	-1.25(-7.47%)
Oct 27, 2009	16.93	16.98	16.69	16.78	231,101	-0.20(-1.20%)
Oct 26, 2009	17.43	17.55	16.81	16.98	239,333	-0.41(-2.38%)
Oct 23, 2009	17.53	17.53	17.32	17.40	199,303	-0.16(-0.91%)
Oct 22, 2009	17.63	17.66	17.44	17.56	265,564	-0.20(-1.11%)
Oct 21, 2009	17.91	18.32	17.76	17.76	203,818	-0.37(-2.05%)
Oct 20, 2009	17.91	18.15	17.87	18.13	256,168	-0.07(-0.41%)
Oct 19, 2009	18.07	18.27	17.86	18.20	126,439	+0.28(+1.55%)
Oct 16, 2009	18.21	18.21	17.81	17.92	163,388	-0.90(-4.79%)
Oct 15, 2009	18.60	18.86	18.57	18.83	169,517	+0.25(+1.33%)
Oct 14, 2009	18.50	18.62	18.30	18.58	959,484	+0.81(+4.55%)
Oct 13, 2009	17.84	17.92	17.61	17.77	460,706	-0.36(-2.01%)
Oct 12, 2009	18.08	18.15	17.88	18.13	129,033	+0.49(+2.77%)
Oct 09, 2009	17.87	17.97	17.44	17.64	152,077	-0.51(-2.79%)
Oct 08, 2009	18.03	18.28	17.89	18.15	223,403	+0.89(+5.15%)
Oct 07, 2009	17.36	17.48	17.14	17.26	129,009	+0.12(+0.68%)
Oct 06, 2009	17.06	17.29	16.89	17.14	150,564	+0.27(+1.57%)
Oct 05, 2009	16.58	16.90	16.52	16.88	176,141	+0.35(+2.09%)
Oct 02, 2009	16.25	16.74	16.22	16.53	270,075	-0.28(-1.69%)
Oct 01, 2009	17.27	17.28	16.80	16.82	387,750	-0.32(-1.87%)
Sep 30, 2009	17.21	17.27	16.96	17.14	198,417	+0.03(+0.18%)
Sep 29, 2009	17.22	17.27	16.93	17.11	534,968	+0.02(+0.11%)
Sep 28, 2009	16.82	17.10	16.82	17.09	176,972	+0.15(+0.88%)
Sep 25, 2009	17.21	17.26	16.92	16.94	101,380	-0.17(-0.98%)
Sep 24, 2009	17.88	17.95	16.99	17.11	139,237	-0.47(-2.67%)
Sep 23, 2009	17.68	17.93	17.52	17.58	198,827	-0.15(-0.87%)
Sep 22, 2009	17.84	17.85	17.69	17.73	437,118	-0.40(-2.21%)
Sep 21, 2009	17.96	18.19	17.94	18.13	1,261,650	-0.32(-1.71%)
Sep 18, 2009	17.98	18.54	17.64	18.45	1,885,301	+0.64(+3.61%)
Sep 17, 2009	17.82	18.01	17.73	17.81	145,243	+0.19(+1.05%)
Sep 16, 2009	17.55	17.83	17.33	17.62	184,735	+0.55(+3.22%)
Sep 15, 2009	16.74	17.11	16.71	17.07	157,551	+0.31(+1.84%)
Sep 14, 2009	16.58	17.03	16.45	16.76	359,811	+0.25(+1.50%)
Sep 11, 2009	16.64	16.72	16.40	16.51	123,211	-0.17(-1.00%)
Sep 10, 2009	16.32	16.74	16.30	16.68	148,871	-0.04(-0.26%)
Sep 09, 2009	16.59	16.78	16.51	16.72	254,721	+0.41(+2.54%)
Sep 08, 2009	16.25	16.40	16.00	16.31	441,908	+1.04(+6.84%)
Sep 04, 2009	14.90	15.38	14.80	15.27	396,961	+0.68(+4.66%)
Sep 03, 2009	14.94	15.01	14.22	14.59	1,520,182	-0.26(-1.75%)
Sep 02, 2009	14.82	14.98	14.74	14.85	139,604	-0.35(-2.32%)
Sep 01, 2009	15.90	15.98	15.09	15.20	195,078	-0.53(-3.38%)
Aug 31, 2009	15.52	15.94	15.45	15.73	155,839	+0.14(+0.87%)
Aug 28, 2009	15.95	15.98	15.49	15.59	291,837	-0.57(-3.52%)
Aug 27, 2009	15.96	16.24	15.65	16.16	334,157	+0.44(+2.83%)
Aug 26, 2009	15.90	15.95	15.52	15.72	463,582	-0.72(-4.40%)
Aug 25, 2009	16.95	17.00	16.16	16.44	314,984	+0.03(+0.19%)
Aug 24, 2009	16.46	16.79	16.31	16.41	470,440	-0.24(-1.45%)
Aug 21, 2009	16.58	16.89	16.50	16.65	312,587	+0.28(+1.74%)
Aug 20, 2009	16.29	16.72	16.22	16.37	460,081	+0.57(+3.64%)
Aug 19, 2009	15.53	16.06	15.51	15.79	342,986	+0.28(+1.83%)
Aug 18, 2009	15.62	15.87	15.44	15.51	315,286	+0.06(+0.40%)
Aug 17, 2009	15.46	15.72	15.31	15.45	92,558	-0.51(-3.21%)
Aug 14, 2009	16.10	16.17	15.83	15.96	111,845	-0.43(-2.60%)
Aug 13, 2009	16.21	16.42	15.87	16.38	186,838	+0.57(+3.59%)
Aug 12, 2009	15.58	15.88	15.56	15.82	153,888	+0.45(+2.94%)
Aug 11, 2009	15.37	15.45	15.29	15.37	94,755	-0.01(-0.04%)
Aug 10, 2009	15.35	15.44	15.21	15.37	89,645	-0.19(-1.23%)
Aug 07, 2009	15.37	15.62	15.11	15.56	166,223	+0.06(+0.40%)
Aug 06, 2009	15.79	15.79	15.41	15.50	122,717	-0.45(-2.83%)
Aug 05, 2009	16.17	16.17	15.54	15.95	148,099	-0.22(-1.34%)
Aug 04, 2009	16.05	16.49	15.92	16.17	358,450	+0.02(+0.11%)
Aug 03, 2009	15.75	16.37	15.66	16.15	512,310	+0.87(+5.70%)
Jul 31, 2009	15.00	15.47	14.90	15.28	1,342,538	+0.11(+0.69%)
Jul 30, 2009	15.08	15.44	15.03	15.17	392,081	+0.20(+1.36%)
Jul 29, 2009	15.01	15.13	14.87	14.97	88,593	-0.15(-1.02%)
Jul 28, 2009	14.85	15.14	14.69	15.12	91,778	-0.27(-1.73%)
Jul 27, 2009	15.30	15.51	15.17	15.39	80,973	-0.10(-0.64%)
Jul 24, 2009	15.50	15.64	15.27	15.49	356	-0.20(-1.26%)
Jul 23, 2009	15.36	15.79	15.30	15.69	324,696	+0.65(+4.36%)
Jul 22, 2009	14.95	15.20	14.95	15.03	72,485	+0.07(+0.50%)
Jul 21, 2009	15.35	15.35	14.83	14.96	83,795	+0.12(+0.79%)
Jul 20, 2009	14.85	15.01	14.65	14.84	132,346	+0.39(+2.69%)
Jul 17, 2009	14.05	14.72	13.99	14.45	552,786	+0.47(+3.36%)
Jul 16, 2009	13.78	14.18	13.63	13.98	350,475	-0.02(-0.13%)
Jul 15, 2009	13.84	14.21	13.72	14.00	326,133	-0.05(-0.35%)
Jul 14, 2009	13.81	14.21	13.68	14.05	1,257,068	-0.04(-0.31%)
Jul 13, 2009	13.72	14.31	13.72	14.09	861,214	+0.41(+3.03%)
Jul 10, 2009	13.69	13.80	13.56	13.68	204,862	-0.51(-3.61%)
Jul 09, 2009	14.41	14.48	14.12	14.19	806,889	-0.08(-0.56%)
Jul 08, 2009	14.07	14.37	13.98	14.27	2,726,693	+0.54(+3.91%)
Jul 07, 2009	13.95	14.06	13.64	13.73	628,259	+0.34(+2.54%)
Jul 06, 2009	13.37	13.52	13.13	13.39	191,140	-0.35(-2.56%)
Jul 02, 2009	13.59	13.78	13.50	13.75	631,794	+0.07(+0.54%)
Jul 01, 2009	14.05	14.08	13.67	13.67	182,629	-0.56(-3.91%)
Jun 30, 2009	14.14	14.27	13.98	14.23	143,999	+0.11(+0.74%)
Jun 29, 2009	14.14	14.21	14.01	14.12	55,833	+0.02(+0.13%)
Jun 26, 2009	14.08	14.19	13.95	14.10	91,364	-0.07(-0.48%)
Jun 25, 2009	14.04	14.17	14.04	14.17	140,294	+0.09(+0.66%)
Jun 24, 2009	14.28	14.35	13.93	14.08	123,948	-0.37(-2.57%)
Jun 23, 2009	14.51	14.57	14.23	14.45	99,957	+0.10(+0.69%)
Jun 22, 2009	14.68	14.73	14.24	14.35	143,379	-0.99(-6.44%)
Jun 19, 2009	15.37	15.49	15.27	15.34	144,086	+0.42(+2.82%)
Jun 18, 2009	14.97	15.24	14.81	14.92	105,222	+0.03(+0.19%)
Jun 17, 2009	15.19	15.20	14.84	14.89	158,864	-0.15(-0.97%)
Jun 16, 2009	15.46	15.51	14.86	15.04	153,153	-0.20(-1.34%)
Jun 15, 2009	15.46	15.48	14.99	15.24	147,660	-0.32(-2.06%)
Jun 12, 2009	15.59	15.69	15.21	15.56	167,407	+0.28(+1.86%)
Jun 11, 2009	15.49	15.51	15.04	15.28	213,438	-0.20(-1.28%)
Jun 10, 2009	15.63	15.69	14.99	15.48	160,573	+0.36(+2.41%)
Jun 09, 2009	14.86	15.27	14.81	15.11	80,178	+0.42(+2.86%)
Jun 08, 2009	14.60	14.90	14.44	14.69	121,518	-0.49(-3.22%)
Jun 05, 2009	15.42	15.42	15.04	15.18	89,693	-0.15(-0.97%)
Jun 04, 2009	15.22	15.54	15.18	15.33	179,106	-0.17(-1.12%)
Jun 03, 2009	15.40	15.57	15.26	15.50	522,295	-0.14(-0.91%)
Jun 02, 2009	15.54	15.82	15.41	15.64	174,184	+0.33(+2.14%)
Jun 01, 2009	14.76	15.60	14.72	15.32	335,876	+0.75(+5.13%)
May 29, 2009	14.69	14.72	14.21	14.57	211,209	-0.08(-0.55%)
May 28, 2009	14.74	14.79	14.38	14.65	279,340	-0.25(-1.70%)
May 27, 2009	15.20	15.32	14.82	14.90	183,559	-0.53(-3.44%)
May 26, 2009	14.93	15.72	14.90	15.43	424,008	+0.34(+2.25%)
May 22, 2009	15.48	15.58	15.08	15.09	136,628	-0.05(-0.33%)
May 21, 2009	15.07	15.23	14.86	15.14	221,624	+0.00(+0.00%)
May 20, 2009	15.38	15.58	15.05	15.14	212,348	-0.36(-2.35%)
May 19, 2009	15.47	15.62	15.43	15.51	153,288	+0.38(+2.53%)
May 18, 2009	14.89	15.12	14.72	15.12	183,185	+0.35(+2.38%)
May 15, 2009	14.97	15.11	14.59	14.77	235,263	+0.14(+0.93%)
May 14, 2009	14.78	14.88	14.57	14.64	537,236	+0.75(+5.38%)
May 13, 2009	14.35	14.35	13.62	13.89	489,295	-0.86(-5.86%)
May 12, 2009	15.08	15.12	14.65	14.75	532,008	+0.38(+2.62%)
May 11, 2009	15.13	15.13	14.03	14.38	449,264	-0.82(-5.41%)
May 08, 2009	14.99	15.37	14.78	15.20	1,496,841	+0.87(+6.08%)
May 07, 2009	14.88	14.88	14.01	14.33	655,830	-1.06(-6.87%)
May 06, 2009	15.67	15.68	14.95	15.38	2,225,695	-0.95(-5.82%)
May 05, 2009	16.48	16.80	16.25	16.34	298,860	+0.18(+1.11%)
May 04, 2009	15.14	16.18	15.11	16.16	282,611	+0.99(+6.52%)

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.