Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	77.80	77.85	77.56	77.69	5,285	-0.91(-1.16%)
Apr 28, 2011	78.90	78.90	78.02	78.60	53,071	-0.23(-0.29%)
Apr 27, 2011	78.00	79.00	77.85	78.83	219,244	+2.03(+2.64%)
Apr 26, 2011	77.06	77.30	76.80	76.80	10,787	+0.55(+0.72%)
Apr 25, 2011	76.45	76.65	76.15	76.25	5,766	+0.02(+0.03%)
Apr 21, 2011	76.75	76.75	76.14	76.23	12,164	+2.98(+4.07%)
Apr 20, 2011	73.36	73.36	73.00	73.25	7,367	+1.86(+2.61%)
Apr 19, 2011	71.38	71.41	70.98	71.39	6,820	+0.72(+1.02%)
Apr 18, 2011	70.62	70.85	70.42	70.67	5,811	-1.72(-2.38%)
Apr 15, 2011	72.19	72.70	72.03	72.39	2,988	-0.55(-0.75%)
Apr 14, 2011	72.63	72.94	72.44	72.94	7,562	+0.39(+0.54%)
Apr 13, 2011	73.00	73.24	72.45	72.55	36,680	+0.77(+1.07%)
Apr 12, 2011	72.24	72.28	71.62	71.78	27,070	-0.93(-1.28%)
Apr 11, 2011	72.90	72.92	72.40	72.71	2,544	-0.15(-0.21%)
Apr 08, 2011	72.82	72.86	72.50	72.86	16,050	+1.34(+1.87%)
Apr 07, 2011	71.87	71.87	71.40	71.52	6,432	-0.09(-0.13%)
Apr 06, 2011	71.45	71.85	71.34	71.61	7,670	+1.37(+1.95%)
Apr 05, 2011	69.91	70.56	69.91	70.24	6,275	-0.41(-0.58%)
Apr 04, 2011	70.83	70.83	70.33	70.65	33,353	+0.81(+1.16%)
Apr 01, 2011	68.97	69.94	68.97	69.84	10,360	+1.01(+1.47%)
Mar 31, 2011	68.90	69.31	68.83	68.83	8,394	+0.49(+0.72%)
Mar 30, 2011	68.34	68.34	68.34	68.34	7,783	+1.13(+1.68%)
Mar 29, 2011	66.79	67.38	66.49	67.21	29,655	+1.04(+1.57%)
Mar 28, 2011	66.59	66.71	66.14	66.17	16,531	+0.02(+0.03%)
Mar 25, 2011	66.71	66.71	66.07	66.15	12,253	-0.86(-1.28%)
Mar 24, 2011	66.75	67.05	66.50	67.01	66,516	+1.63(+2.49%)
Mar 23, 2011	64.60	65.60	64.60	65.38	8,114	+0.66(+1.02%)
Mar 22, 2011	64.55	64.93	64.55	64.72	11,832	-0.45(-0.69%)
Mar 21, 2011	65.00	65.17	64.95	65.17	9,310	+1.44(+2.26%)
Mar 18, 2011	64.00	64.10	63.60	63.73	4,973	-0.26(-0.41%)
Mar 17, 2011	63.76	64.13	63.55	63.99	16,590	+1.60(+2.56%)
Mar 16, 2011	63.86	64.06	61.92	62.39	4,822	-2.01(-3.12%)
Mar 15, 2011	63.61	64.45	63.61	64.40	6,212	-1.95(-2.94%)
Mar 14, 2011	66.06	66.35	65.90	66.35	6,438	+0.30(+0.45%)
Mar 11, 2011	65.51	66.05	65.31	66.05	9,777	+0.37(+0.56%)
Mar 10, 2011	66.35	66.43	65.68	65.68	6,950	-1.42(-2.12%)
Mar 09, 2011	67.65	67.65	66.85	67.10	4,881	-0.08(-0.12%)
Mar 08, 2011	66.90	67.31	66.60	67.18	6,371	-0.79(-1.16%)
Mar 07, 2011	68.63	68.92	67.52	67.97	8,073	+0.38(+0.56%)
Mar 04, 2011	68.40	68.40	67.57	67.59	6,691	-0.68(-1.00%)
Mar 03, 2011	68.05	68.47	67.84	68.27	15,860	+0.72(+1.07%)
Mar 02, 2011	67.65	67.96	67.55	67.55	8,763	+0.22(+0.33%)
Mar 01, 2011	68.25	68.25	67.33	67.33	9,298	-0.79(-1.16%)
Feb 28, 2011	68.10	68.23	67.67	68.12	4,783	+0.81(+1.20%)
Feb 25, 2011	67.35	67.57	67.10	67.31	3,329	-0.18(-0.27%)
Feb 24, 2011	67.56	68.00	67.15	67.49	7,899	+0.86(+1.29%)
Feb 23, 2011	67.16	67.20	66.34	66.63	17,990	-0.15(-0.22%)
Feb 22, 2011	67.15	67.54	66.75	66.78	8,421	-1.81(-2.64%)
Feb 18, 2011	68.30	68.84	68.30	68.59	5,912	+0.38(+0.56%)
Feb 17, 2011	67.34	68.35	67.34	68.21	6,052	+1.96(+2.96%)
Feb 16, 2011	65.50	66.28	65.50	66.25	9,185	-0.30(-0.45%)
Feb 15, 2011	66.11	66.58	66.11	66.55	10,760	+0.77(+1.17%)
Feb 14, 2011	65.54	65.95	65.52	65.78	5,679	-0.44(-0.66%)
Feb 11, 2011	65.51	66.22	65.45	66.22	7,509	-0.90(-1.34%)
Feb 10, 2011	64.26	67.29	64.26	67.12	26,124	+2.42(+3.74%)
Feb 09, 2011	63.98	64.70	63.96	64.70	9,665	+1.31(+2.07%)
Feb 08, 2011	63.30	63.50	63.08	63.39	5,229	+0.06(+0.09%)
Feb 07, 2011	63.00	63.33	62.94	63.33	3,909	+0.43(+0.68%)
Feb 04, 2011	62.69	62.90	62.41	62.90	7,985	-0.10(-0.16%)
Feb 03, 2011	62.45	63.00	62.36	63.00	13,122	-0.62(-0.97%)
Feb 02, 2011	63.66	63.75	63.30	63.62	5,257	-0.73(-1.13%)
Feb 01, 2011	64.00	64.35	63.81	64.35	6,881	+1.57(+2.50%)
Jan 31, 2011	62.75	62.80	62.51	62.78	13,251	+0.42(+0.67%)
Jan 28, 2011	63.34	63.61	62.11	62.36	12,609	-1.47(-2.30%)
Jan 27, 2011	63.54	63.83	63.20	63.83	76,842	+0.15(+0.24%)
Jan 26, 2011	63.25	63.68	63.25	63.68	24,048	+1.28(+2.05%)
Jan 25, 2011	62.02	62.60	61.82	62.40	121,149	-0.10(-0.16%)
Jan 24, 2011	61.48	62.50	61.48	62.50	268,522	+0.57(+0.92%)
Jan 21, 2011	61.54	61.95	61.54	61.93	9,464	+0.33(+0.54%)
Jan 20, 2011	60.97	61.82	60.59	61.60	12,216	-0.09(-0.15%)
Jan 19, 2011	62.45	62.55	61.62	61.69	5,103	-0.23(-0.37%)
Jan 18, 2011	62.35	62.35	61.80	61.92	17,064	-0.08(-0.13%)
Jan 14, 2011	61.60	62.05	61.42	62.00	6,344	+0.97(+1.59%)
Jan 13, 2011	61.46	61.65	61.03	61.03	34,942	-0.22(-0.36%)
Jan 12, 2011	60.88	61.45	60.88	61.25	53,324	+1.60(+2.68%)
Jan 11, 2011	59.33	59.65	59.10	59.65	29,411	+1.10(+1.88%)
Jan 10, 2011	57.99	58.55	57.80	58.55	13,125	-0.35(-0.59%)
Jan 07, 2011	59.15	59.45	58.86	58.90	8,278	-0.99(-1.65%)
Jan 06, 2011	60.55	60.55	59.47	59.89	7,215	+0.56(+0.94%)
Jan 05, 2011	59.04	59.70	59.04	59.33	9,941	-1.10(-1.82%)
Jan 04, 2011	61.38	61.38	60.19	60.43	13,085	-1.32(-2.14%)
Jan 03, 2011	62.19	62.19	61.75	61.75	10,583	-0.38(-0.61%)
Dec 31, 2010	62.11	62.60	62.11	62.13	4,291	+0.43(+0.70%)
Dec 30, 2010	61.79	61.79	61.58	61.70	42,298	-0.02(-0.03%)
Dec 29, 2010	61.42	62.11	61.42	61.72	15,145	+0.16(+0.26%)
Dec 28, 2010	62.00	62.10	61.35	61.56	4,882	-0.05(-0.08%)
Dec 27, 2010	61.44	61.90	61.44	61.61	7,785	+0.12(+0.20%)
Dec 23, 2010	60.95	61.49	60.95	61.49	25,479	+0.69(+1.13%)
Dec 22, 2010	60.75	61.02	60.70	60.80	10,301	-0.09(-0.15%)
Dec 21, 2010	61.40	61.55	60.80	60.89	10,648	+1.28(+2.15%)
Dec 20, 2010	59.58	59.85	59.58	59.61	15,018	-0.37(-0.61%)
Dec 17, 2010	59.80	60.05	59.47	59.98	3,948	+0.48(+0.80%)
Dec 16, 2010	59.37	59.50	59.11	59.50	8,170	+1.75(+3.03%)
Dec 15, 2010	58.18	58.41	57.40	57.75	8,286	-0.55(-0.94%)
Dec 14, 2010	58.52	58.75	58.30	58.30	21,426	-0.20(-0.34%)
Dec 13, 2010	57.96	58.85	57.96	58.50	15,083	+0.67(+1.16%)
Dec 10, 2010	57.52	57.90	57.51	57.83	149,653	+0.73(+1.28%)
Dec 09, 2010	57.19	57.25	56.60	57.10	11,456	-0.17(-0.30%)
Dec 08, 2010	57.17	57.68	56.55	57.27	70,088	+0.62(+1.09%)
Dec 07, 2010	57.15	57.15	56.55	56.65	10,690	+0.40(+0.71%)
Dec 06, 2010	56.10	56.25	55.70	56.25	4,772	-0.90(-1.57%)
Dec 03, 2010	56.66	57.24	56.66	57.15	10,977	+1.35(+2.42%)
Dec 02, 2010	55.07	55.83	54.91	55.80	16,970	+0.50(+0.90%)
Dec 01, 2010	54.68	55.35	54.57	55.30	16,451	+1.16(+2.14%)
Nov 30, 2010	53.77	54.35	53.68	54.14	15,012	-1.25(-2.26%)
Nov 29, 2010	55.45	55.60	54.89	55.39	13,157	-1.24(-2.19%)
Nov 26, 2010	56.80	57.17	56.63	56.63	6,261	-1.37(-2.36%)
Nov 24, 2010	58.12	58.00	58.00	58.00	9,152	+0.10(+0.17%)
Nov 23, 2010	58.95	58.95	57.75	57.90	7,183	-1.85(-3.10%)
Nov 22, 2010	60.31	60.31	59.50	59.75	6,682	-0.45(-0.75%)
Nov 19, 2010	59.86	60.40	59.76	60.20	5,259	+0.27(+0.45%)
Nov 18, 2010	59.45	60.00	59.45	59.93	6,666	+0.88(+1.49%)
Nov 17, 2010	58.71	59.38	58.65	59.05	26,042	+0.59(+1.01%)
Nov 16, 2010	59.25	59.25	58.30	58.46	8,060	-1.29(-2.16%)
Nov 15, 2010	60.11	60.11	59.62	59.75	15,097	+0.55(+0.93%)
Nov 12, 2010	59.53	59.95	59.00	59.20	5,589	-0.47(-0.79%)
Nov 11, 2010	59.79	59.82	59.45	59.67	5,695	-0.98(-1.62%)
Nov 10, 2010	60.10	60.74	59.82	60.65	5,964	+0.20(+0.33%)
Nov 09, 2010	61.59	61.59	60.45	60.45	4,648	-1.10(-1.79%)
Nov 08, 2010	61.40	61.65	61.20	61.55	3,973	-0.55(-0.89%)
Nov 05, 2010	62.04	62.67	61.70	62.10	4,555	+0.30(+0.49%)
Nov 04, 2010	62.11	62.15	61.60	61.80	5,228	+0.92(+1.51%)
Nov 03, 2010	60.29	61.00	60.11	60.88	4,195	+0.32(+0.53%)
Nov 02, 2010	60.45	60.68	60.40	60.56	4,804	+1.21(+2.04%)
Nov 01, 2010	59.90	59.90	59.16	59.35	6,719	+0.10(+0.17%)
Oct 29, 2010	59.44	59.79	59.19	59.25	5,712	+0.00(+0.00%)
Oct 28, 2010	59.60	59.60	59.10	59.25	4,623	+0.27(+0.46%)
Oct 27, 2010	59.04	59.15	58.58	58.98	5,586	-1.12(-1.86%)
Oct 25, 2010	60.51	60.51	59.90	60.10	17,924	+0.10(+0.17%)
Oct 22, 2010	60.35	60.40	59.97	60.00	2,885	+0.50(+0.84%)
Oct 21, 2010	60.75	60.75	59.40	59.50	5,465	-2.75(-4.42%)
Oct 20, 2010	61.70	62.57	61.54	62.25	18,183	+1.42(+2.33%)
Oct 19, 2010	61.35	61.35	60.70	60.83	3,085	-1.87(-2.98%)
Oct 18, 2010	62.10	62.70	62.10	62.70	3,525	+0.95(+1.54%)
Oct 15, 2010	62.10	62.17	61.43	61.75	8,049	+0.11(+0.18%)
Oct 14, 2010	61.75	62.00	61.30	61.64	9,390	+0.44(+0.72%)
Oct 13, 2010	61.35	61.55	61.20	61.20	6,947	-0.38(-0.62%)
Oct 12, 2010	61.08	61.90	60.62	61.58	7,616	-0.55(-0.89%)
Oct 11, 2010	61.91	62.20	61.80	62.13	56,493	-0.83(-1.32%)
Oct 08, 2010	62.60	63.03	62.43	62.96	19,142	+0.36(+0.58%)
Oct 07, 2010	63.00	63.00	62.40	62.60	11,850	+0.30(+0.48%)
Oct 06, 2010	62.49	62.73	62.25	62.30	4,664	+0.10(+0.16%)
Oct 05, 2010	61.53	62.20	61.29	62.20	7,286	+2.05(+3.41%)
Oct 04, 2010	60.60	60.70	60.09	60.15	5,332	-0.70(-1.15%)
Oct 01, 2010	61.05	61.06	60.18	60.85	11,607	-0.95(-1.54%)
Sep 30, 2010	62.25	62.38	61.15	61.80	7,621	-0.60(-0.96%)
Sep 29, 2010	62.40	62.83	62.40	62.40	9,985	+0.31(+0.50%)
Sep 28, 2010	60.98	62.30	60.85	62.09	13,863	-0.76(-1.21%)
Sep 27, 2010	63.15	63.46	62.85	62.85	160,946	+0.25(+0.40%)
Sep 24, 2010	62.89	62.89	62.40	62.60	10,474	+1.75(+2.88%)
Sep 23, 2010	60.57	61.30	60.40	60.85	30,141	-1.00(-1.62%)
Sep 22, 2010	62.27	62.58	61.50	61.85	18,308	+0.65(+1.06%)
Sep 21, 2010	60.97	61.80	60.60	61.20	501,837	+0.70(+1.16%)
Sep 20, 2010	59.73	60.79	59.73	60.50	334,438	+1.25(+2.11%)
Sep 17, 2010	59.37	59.50	58.99	59.25	15,316	-0.55(-0.92%)
Sep 15, 2010	59.25	59.80	59.10	59.80	114,053	-0.02(-0.03%)
Sep 14, 2010	59.20	60.20	59.09	59.82	26,287	+0.92(+1.56%)
Sep 13, 2010	58.16	59.06	58.16	58.90	12,964	+2.05(+3.61%)
Sep 10, 2010	56.90	57.26	56.85	56.85	4,035	+0.18(+0.32%)
Sep 09, 2010	57.53	57.53	56.45	56.67	7,207	+1.12(+2.02%)
Sep 08, 2010	55.43	56.05	55.43	55.55	142,579	+0.78(+1.42%)
Sep 07, 2010	55.50	55.50	54.75	54.77	4,511	-0.78(-1.40%)
Sep 03, 2010	55.70	55.91	55.30	55.55	206,884	-0.10(-0.18%)
Sep 02, 2010	55.15	55.65	55.15	55.65	17,367	+1.55(+2.87%)
Sep 01, 2010	53.84	54.33	53.84	54.10	6,295	+1.50(+2.85%)
Aug 31, 2010	52.10	52.87	52.04	52.60	9,997	+0.71(+1.37%)
Aug 30, 2010	52.15	52.50	51.87	51.89	9,540	-0.81(-1.54%)
Aug 27, 2010	52.64	53.05	52.07	52.70	7,067	+0.58(+1.11%)
Aug 26, 2010	52.60	52.75	51.90	52.12	9,463	-0.08(-0.15%)
Aug 25, 2010	51.84	52.38	51.75	52.20	18,560	+0.15(+0.29%)
Aug 24, 2010	52.02	52.43	51.55	52.05	6,820	-1.74(-3.23%)
Aug 23, 2010	54.05	54.27	53.63	53.79	10,623	-0.66(-1.21%)
Aug 20, 2010	54.50	54.63	54.05	54.45	12,227	-1.27(-2.28%)
Aug 19, 2010	56.60	56.70	55.36	55.72	104,968	-0.68(-1.21%)
Aug 18, 2010	56.33	56.80	56.15	56.40	13,235	+0.00(+0.00%)
Aug 17, 2010	56.37	56.74	56.25	56.40	8,079	+0.60(+1.08%)
Aug 16, 2010	55.44	56.07	55.36	55.80	27,854	+0.65(+1.18%)
Aug 13, 2010	55.10	55.39	54.85	55.15	7,636	+0.05(+0.09%)
Aug 12, 2010	55.31	55.72	55.05	55.10	7,038	-1.00(-1.78%)
Aug 11, 2010	57.05	57.05	56.05	56.10	19,188	-3.40(-5.71%)
Aug 10, 2010	59.15	59.95	58.90	59.50	7,307	-0.60(-1.00%)
Aug 09, 2010	60.32	60.32	60.09	60.10	6,380	-0.48(-0.79%)
Aug 06, 2010	60.81	61.10	60.32	60.58	4,712	-0.31(-0.51%)
Aug 05, 2010	60.83	61.06	60.64	60.89	4,749	+0.04(+0.07%)
Aug 04, 2010	61.05	61.25	60.51	60.85	4,507	-0.16(-0.26%)
Aug 03, 2010	60.90	61.23	60.82	61.01	7,494	-0.18(-0.29%)
Aug 02, 2010	60.76	61.47	60.73	61.19	13,624	+2.16(+3.66%)
Jul 30, 2010	58.42	59.36	58.40	59.03	11,074	-0.12(-0.20%)
Jul 29, 2010	60.45	60.55	59.15	59.15	9,965	+0.30(+0.51%)
Jul 28, 2010	59.09	59.35	58.85	58.85	10,322	+0.10(+0.17%)
Jul 27, 2010	59.00	59.15	58.35	58.75	12,751	-0.20(-0.34%)
Jul 26, 2010	58.75	58.95	58.45	58.95	27,255	+0.75(+1.29%)
Jul 23, 2010	59.10	59.10	57.70	58.20	15,641	+1.20(+2.11%)
Jul 22, 2010	56.25	57.28	56.25	57.00	15,834	+2.25(+4.11%)
Jul 21, 2010	55.45	55.88	54.61	54.75	8,089	-0.95(-1.71%)
Jul 20, 2010	54.81	55.74	54.81	55.70	13,984	-0.52(-0.92%)
Jul 19, 2010	56.64	56.69	55.85	56.22	10,110	-0.32(-0.57%)
Jul 16, 2010	57.49	57.56	56.25	56.54	17,744	-0.71(-1.24%)
Jul 15, 2010	57.85	57.85	56.86	57.25	8,380	+0.01(+0.02%)
Jul 14, 2010	56.50	57.40	56.50	57.24	18,933	+0.39(+0.69%)
Jul 13, 2010	56.58	57.20	56.53	56.85	6,277	+2.55(+4.70%)
Jul 12, 2010	54.24	54.60	54.24	54.30	6,725	-0.20(-0.37%)
Jul 09, 2010	54.25	54.70	54.16	54.50	9,651	+0.10(+0.18%)
Jul 08, 2010	54.56	54.62	53.90	54.40	9,855	+0.05(+0.09%)
Jul 07, 2010	53.37	54.35	53.32	54.35	8,154	+0.85(+1.59%)
Jul 06, 2010	54.40	54.65	53.35	53.50	12,828	+0.30(+0.56%)
Jul 02, 2010	53.90	54.06	52.85	53.20	26,841	+0.15(+0.28%)
Jul 01, 2010	53.05	53.33	52.07	53.05	22,136	+1.30(+2.51%)
Jun 30, 2010	52.34	52.85	51.75	51.75	6,945	-0.71(-1.35%)
Jun 29, 2010	52.75	52.85	52.20	52.46	10,870	-2.29(-4.18%)
Jun 25, 2010	54.54	54.95	54.25	54.75	17,459	-0.40(-0.73%)
Jun 24, 2010	55.55	56.00	55.15	55.15	22,452	-0.75(-1.34%)
Jun 23, 2010	56.00	56.10	55.25	55.90	19,281	+0.50(+0.90%)
Jun 22, 2010	56.20	56.60	55.40	55.40	24,244	-0.40(-0.72%)
Jun 21, 2010	56.96	57.10	55.70	55.80	20,740	+0.22(+0.40%)
Jun 18, 2010	55.45	55.92	55.30	55.58	6,030	+0.28(+0.51%)
Jun 17, 2010	54.95	55.40	54.77	55.30	21,119	+1.60(+2.98%)
Jun 16, 2010	53.24	54.10	53.24	53.70	7,932	+0.00(+0.00%)
Jun 15, 2010	52.95	53.80	52.81	53.70	17,764	+1.60(+3.07%)
Jun 14, 2010	52.78	53.00	52.10	52.10	5,698	+0.39(+0.75%)
Jun 11, 2010	51.38	52.07	51.38	51.71	5,884	-0.49(-0.94%)
Jun 10, 2010	52.00	52.56	51.55	52.20	11,282	+2.43(+4.88%)
Jun 09, 2010	50.10	50.75	49.77	49.77	10,393	-0.02(-0.04%)
Jun 08, 2010	49.45	49.79	49.00	49.79	15,887	-0.17(-0.34%)
Jun 07, 2010	50.41	50.53	49.70	49.96	7,985	-0.33(-0.66%)
Jun 04, 2010	51.26	51.63	50.29	50.29	16,794	-1.56(-3.01%)
Jun 03, 2010	52.65	52.85	51.65	51.85	9,666	-0.25(-0.48%)
Jun 02, 2010	51.00	52.10	50.80	52.10	17,810	+1.50(+2.96%)
Jun 01, 2010	49.93	51.82	49.87	50.60	12,683	-0.45(-0.88%)
May 28, 2010	52.05	52.05	50.55	51.05	9,764	-1.00(-1.92%)
May 27, 2010	51.05	52.15	51.05	52.05	10,249	+2.70(+5.47%)
May 26, 2010	50.25	50.61	49.35	49.35	24,342	-0.01(-0.02%)
May 25, 2010	48.22	49.70	48.00	49.36	33,310	-0.59(-1.18%)
May 24, 2010	50.48	50.90	49.95	49.95	9,857	-1.20(-2.35%)
May 21, 2010	50.15	51.74	50.15	51.15	12,434	+0.45(+0.89%)
May 20, 2010	49.75	51.69	49.70	50.70	23,394	-1.65(-3.16%)
May 19, 2010	51.95	52.60	51.50	52.35	16,893	+0.70(+1.36%)
May 18, 2010	53.25	53.91	51.06	51.65	10,755	-0.95(-1.81%)
May 17, 2010	52.70	52.87	51.41	52.60	12,115	-0.20(-0.38%)
May 14, 2010	53.60	53.60	52.10	52.80	15,795	-1.55(-2.85%)
May 13, 2010	54.58	55.02	54.20	54.35	18,686	+0.26(+0.48%)
May 12, 2010	53.74	54.56	53.74	54.09	16,271	+0.84(+1.58%)
May 11, 2010	54.32	54.49	53.25	53.25	12,007	-1.64(-2.99%)
May 10, 2010	54.99	55.00	54.30	54.89	14,996	+3.54(+6.89%)
May 07, 2010	52.73	53.05	50.85	51.35	15,345	-1.04(-1.99%)
May 06, 2010	54.49	54.68	50.85	52.39	23,473	-1.61(-2.98%)
May 05, 2010	54.40	54.75	53.65	54.00	17,140	-1.90(-3.40%)
May 04, 2010	57.55	57.61	55.75	55.90	9,170	-3.87(-6.47%)

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.