Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	60.22	60.22	58.95	59.10	15,911	-2.40(-3.90%)
Apr 29, 2010	60.77	61.51	60.77	61.50	14,655	+2.30(+3.89%)
Apr 28, 2010	59.37	59.55	58.40	59.20	8,260	-1.25(-2.07%)
Apr 27, 2010	61.37	61.80	59.91	60.45	43,063	-2.95(-4.65%)
Apr 26, 2010	63.44	63.70	63.30	63.40	6,595	+1.79(+2.91%)
Apr 23, 2010	61.10	61.70	61.10	61.61	72,080	+2.71(+4.60%)
Apr 22, 2010	58.34	58.90	58.06	58.90	9,213	+0.14(+0.24%)
Apr 21, 2010	58.77	58.98	58.65	58.76	14,428	+0.26(+0.44%)
Apr 20, 2010	59.00	59.03	58.46	58.50	16,769	-0.43(-0.73%)
Apr 19, 2010	58.54	59.10	58.25	58.93	13,792	+0.58(+0.99%)
Apr 16, 2010	58.96	59.30	58.04	58.35	62,810	-0.55(-0.93%)
Apr 15, 2010	58.68	59.05	58.63	58.90	18,595	-0.74(-1.24%)
Apr 14, 2010	58.84	59.75	58.84	59.64	57,634	+0.69(+1.17%)
Apr 13, 2010	59.27	59.35	58.53	58.95	12,099	-0.22(-0.37%)
Apr 12, 2010	58.85	59.25	58.85	59.17	38,853	+0.94(+1.61%)
Apr 09, 2010	57.70	58.23	57.70	58.23	11,944	+0.78(+1.36%)
Apr 08, 2010	57.11	57.70	56.99	57.45	10,245	-0.10(-0.17%)
Apr 07, 2010	57.90	58.15	57.55	57.55	6,641	-0.88(-1.51%)
Apr 06, 2010	57.85	58.55	57.77	58.43	11,747	+0.44(+0.76%)
Apr 05, 2010	57.90	58.10	57.90	57.99	5,392	+0.09(+0.16%)
Apr 01, 2010		57.90	57.90	57.90	0	+0.91(+1.60%)
Mar 31, 2010	56.65	57.15	56.61	56.99	17,718	+0.64(+1.14%)
Mar 30, 2010	56.55	56.61	56.10	56.35	12,411	+0.78(+1.40%)
Mar 29, 2010	55.60	55.78	55.42	55.57	8,454	+0.72(+1.31%)
Mar 26, 2010	54.85	55.25	54.75	54.85	8,058	+0.50(+0.92%)
Mar 25, 2010	54.57	54.95	54.15	54.35	8,226	-0.45(-0.82%)
Mar 24, 2010	55.45	55.56	54.75	54.80	9,656	-1.40(-2.49%)
Mar 23, 2010	55.80	56.33	55.80	56.20	5,660	+0.25(+0.45%)
Mar 22, 2010	54.93	56.05	54.93	55.95	20,330	-0.25(-0.44%)
Mar 19, 2010	56.17	56.20	55.77	56.20	18,164	-0.68(-1.20%)
Mar 18, 2010	56.75	56.90	56.34	56.88	27,013	+0.03(+0.05%)
Mar 17, 2010	56.93	57.35	56.85	56.85	11,457	-0.01(-0.02%)
Mar 16, 2010	56.62	57.03	56.53	56.86	19,233	+0.72(+1.28%)
Mar 15, 2010	56.05	56.15	56.03	56.14	9,979	-0.10(-0.18%)
Mar 12, 2010	56.42	56.51	56.18	56.24	6,095	+0.24(+0.43%)
Mar 11, 2010	55.75	56.20	55.63	56.00	22,059	-0.35(-0.62%)
Mar 10, 2010	55.74	56.70	55.65	56.35	84,676	+0.85(+1.53%)
Mar 09, 2010	54.75	55.60	54.65	55.50	105,810	+0.65(+1.19%)
Mar 08, 2010	54.80	54.95	54.43	54.85	57,188	+0.32(+0.59%)
Mar 05, 2010	54.24	54.60	54.24	54.53	11,806	+0.83(+1.55%)
Mar 04, 2010	54.15	54.22	53.52	53.70	75,111	-0.95(-1.74%)
Mar 03, 2010	54.10	54.91	54.03	54.65	51,523	+2.14(+4.08%)
Mar 02, 2010	52.03	52.60	51.99	52.51	10,212	+1.36(+2.66%)
Mar 01, 2010	50.66	51.45	50.66	51.15	6,845	+0.06(+0.12%)
Feb 26, 2010	49.89	51.25	49.60	51.09	10,428	+0.24(+0.47%)
Feb 25, 2010	50.48	50.85	50.00	50.85	10,143	-0.75(-1.45%)
Feb 24, 2010	51.38	51.65	50.87	51.60	21,684	-0.85(-1.62%)
Feb 23, 2010	53.45	53.60	52.03	52.45	61,266	-0.90(-1.69%)
Feb 22, 2010	53.78	53.78	53.31	53.35	17,766	-0.75(-1.39%)
Feb 19, 2010	53.55	54.15	53.40	54.10	62,049	+0.25(+0.46%)
Feb 18, 2010	52.95	54.08	52.95	53.85	12,051	-4.15(-7.16%)
Feb 17, 2010	58.69	58.76	57.85	58.00	8,060	+0.04(+0.07%)
Feb 16, 2010	57.15	58.00	56.87	57.96	10,204	+0.71(+1.24%)
Feb 12, 2010		57.25	57.25	57.25	0	-1.35(-2.30%)
Feb 11, 2010	58.10	58.80	57.75	58.60	11,570	+0.50(+0.86%)
Feb 10, 2010	58.56	58.70	57.96	58.10	6,430	-0.25(-0.43%)
Feb 09, 2010	57.70	59.10	57.38	58.35	12,848	+1.59(+2.80%)
Feb 08, 2010	57.64	58.10	56.76	56.76	11,570	+0.10(+0.18%)
Feb 05, 2010	57.50	57.65	55.81	56.66	26,442	-1.50(-2.58%)
Feb 04, 2010	59.42	59.42	58.16	58.16	13,423	-2.54(-4.18%)
Feb 03, 2010	60.79	61.30	60.55	60.70	7,824	-0.30(-0.49%)
Feb 02, 2010	60.44	61.00	60.18	61.00	7,373	+0.69(+1.14%)
Feb 01, 2010	59.80	60.35	59.75	60.31	11,484	+0.76(+1.28%)
Jan 29, 2010	59.45	60.30	59.15	59.55	13,090	+0.20(+0.34%)
Jan 28, 2010	60.50	60.50	59.07	59.35	21,057	-0.96(-1.59%)
Jan 27, 2010	60.56	60.77	60.00	60.31	8,083	+0.61(+1.02%)
Jan 26, 2010	59.70	60.50	59.70	59.70	4,362	-0.05(-0.08%)
Jan 25, 2010	59.70	60.05	59.50	59.75	11,223	+1.75(+3.02%)
Jan 22, 2010	58.60	59.10	58.00	58.00	10,290	-0.60(-1.02%)
Jan 21, 2010	60.33	60.33	58.31	58.60	10,880	-2.20(-3.62%)
Jan 20, 2010	61.05	61.35	60.40	60.80	36,777	-2.70(-4.25%)
Jan 19, 2010	62.73	63.50	62.50	63.50	4,990	+0.60(+0.95%)
Jan 15, 2010		62.90	62.90	62.90	0	-1.15(-1.80%)
Jan 14, 2010	63.35	64.35	63.35	64.05	4,905	-0.35(-0.54%)
Jan 13, 2010	64.00	64.50	63.51	64.40	6,779	+1.55(+2.47%)
Jan 12, 2010	63.21	63.60	62.85	62.85	8,990	-1.60(-2.48%)
Jan 11, 2010	65.11	65.11	64.20	64.45	11,795	-0.97(-1.48%)
Jan 08, 2010	65.13	65.50	65.09	65.42	13,392	+0.02(+0.03%)
Jan 07, 2010	65.46	65.86	65.21	65.40	8,022	-1.35(-2.02%)
Jan 06, 2010	67.00	67.30	66.75	66.75	20,603	+0.25(+0.38%)
Jan 05, 2010	66.75	66.95	66.19	66.50	16,649	-0.55(-0.82%)
Jan 04, 2010	67.05	67.59	66.95	67.05	16,116	+0.75(+1.13%)
Dec 31, 2009		66.30	66.30	66.30	0	+0.20(+0.30%)
Dec 30, 2009	66.00	66.40	65.96	66.10	4,740	-0.41(-0.62%)
Dec 29, 2009	66.77	66.85	66.29	66.51	12,184	+0.41(+0.62%)
Dec 28, 2009	66.50	66.65	66.10	66.10	6,210	+0.40(+0.61%)
Dec 24, 2009	65.80	66.24	65.70	65.70	6,860	+0.20(+0.31%)
Dec 23, 2009	65.30	65.70	65.18	65.50	5,820	+0.15(+0.23%)
Dec 22, 2009	65.45	65.77	65.06	65.35	12,216	+0.26(+0.40%)
Dec 21, 2009	65.28	65.74	65.09	65.09	13,706	-0.06(-0.09%)
Dec 18, 2009	65.60	65.60	64.42	65.15	21,073	-0.10(-0.15%)
Dec 17, 2009	65.50	65.85	65.10	65.25	10,938	-1.00(-1.51%)
Dec 16, 2009	66.33	67.05	66.25	66.25	6,915	+0.75(+1.15%)
Dec 15, 2009	65.35	65.79	65.25	65.50	12,138	+0.27(+0.41%)
Dec 14, 2009	65.25	65.35	65.15	65.23	11,104	+0.73(+1.13%)
Dec 11, 2009	64.25	64.65	63.83	64.50	13,141	+1.30(+2.06%)
Dec 10, 2009	63.74	63.89	63.10	63.20	11,474	-0.39(-0.61%)
Dec 09, 2009	62.85	63.75	62.67	63.59	25,410	+0.59(+0.94%)
Dec 08, 2009	63.15	63.51	62.76	63.00	11,264	-1.51(-2.34%)
Dec 07, 2009	64.95	65.30	64.51	64.51	6,085	-0.49(-0.75%)
Dec 04, 2009	66.15	66.27	64.67	65.00	13,834	-0.78(-1.19%)
Dec 03, 2009	66.60	66.89	65.78	65.78	15,639	-0.82(-1.23%)
Dec 02, 2009	66.44	67.20	66.36	66.60	8,813	+0.93(+1.42%)
Dec 01, 2009	65.34	66.10	65.12	65.67	8,011	+2.12(+3.34%)
Nov 30, 2009	63.35	64.25	62.91	63.55	22,690	-0.58(-0.90%)
Nov 27, 2009	63.08	64.29	63.08	64.13	8,645	-3.00(-4.47%)
Nov 25, 2009	66.50	67.31	66.47	67.13	10,754	+1.86(+2.85%)
Nov 24, 2009	65.42	65.65	65.00	65.27	18,098	+0.22(+0.34%)
Nov 23, 2009	65.60	65.82	65.05	65.05	8,054	+1.50(+2.36%)
Nov 20, 2009	63.61	63.85	63.05	63.55	9,567	-1.55(-2.38%)
Nov 19, 2009	65.24	65.24	64.49	65.10	10,625	-0.55(-0.84%)
Nov 18, 2009	65.97	66.25	65.45	65.65	11,670	-0.13(-0.20%)
Nov 17, 2009	65.63	65.90	65.15	65.78	13,111	-0.72(-1.08%)
Nov 16, 2009	66.18	66.95	66.18	66.50	17,872	+1.36(+2.09%)
Nov 13, 2009	64.60	65.80	64.47	65.14	11,709	-0.36(-0.55%)
Nov 12, 2009	66.01	66.68	65.50	65.50	24,969	-0.10(-0.15%)
Nov 11, 2009	66.20	66.56	65.53	65.60	56,133	+1.35(+2.10%)
Nov 10, 2009	63.70	64.39	63.68	64.25	5,852	-0.40(-0.62%)
Nov 09, 2009	63.90	64.65	63.90	64.65	7,961	+3.40(+5.55%)
Nov 06, 2009	60.75	61.79	60.75	61.25	24,336	-0.95(-1.53%)
Nov 05, 2009	62.15	62.75	62.00	62.20	9,745	+1.15(+1.88%)
Nov 04, 2009	61.10	61.70	61.00	61.05	69,647	+1.68(+2.83%)
Nov 03, 2009	58.23	59.60	58.22	59.37	12,768	+0.22(+0.37%)
Nov 02, 2009	59.12	60.15	58.65	59.15	38,027	+0.64(+1.09%)
Oct 30, 2009	61.10	61.10	58.51	58.51	34,677	-2.82(-4.60%)
Oct 29, 2009	60.75	61.70	60.53	61.33	23,357	+1.73(+2.90%)
Oct 28, 2009	61.23	61.75	59.56	59.60	12,627	-2.05(-3.33%)
Oct 27, 2009	62.10	62.50	61.60	61.65	25,055	-4.71(-7.10%)
Oct 26, 2009	68.27	68.95	66.28	66.36	23,256	+0.36(+0.55%)
Oct 23, 2009	66.50	66.50	66.00	66.00	8,076	-1.20(-1.79%)
Oct 22, 2009	66.44	67.20	66.05	67.20	17,494	+1.20(+1.82%)
Oct 21, 2009	66.10	67.02	66.00	66.00	124,724	-1.18(-1.76%)
Oct 20, 2009	67.20	67.35	67.10	67.18	9,316	-1.27(-1.86%)
Oct 19, 2009	68.60	68.75	68.30	68.45	25,244	-0.11(-0.16%)
Oct 16, 2009	68.30	68.95	68.10	68.56	32,429	-0.19(-0.28%)
Oct 15, 2009	68.42	68.80	68.42	68.75	20,607	-0.56(-0.81%)
Oct 14, 2009	69.95	70.00	69.13	69.31	10,939	+2.01(+2.99%)
Oct 13, 2009	67.45	67.55	66.65	67.30	15,836	+1.05(+1.58%)
Oct 12, 2009	66.58	66.75	66.25	66.25	6,659	+1.25(+1.92%)
Oct 09, 2009	65.00	65.10	64.65	65.00	4,518	+0.53(+0.82%)
Oct 08, 2009	63.65	64.47	63.40	64.47	23,647	+1.87(+2.99%)
Oct 07, 2009	62.36	63.09	62.20	62.60	5,535	+1.00(+1.62%)
Oct 06, 2009	61.05	62.25	61.05	61.60	31,275	+0.93(+1.53%)
Oct 05, 2009	60.18	60.89	59.97	60.67	21,931	+1.08(+1.81%)
Oct 02, 2009	59.50	60.19	59.48	59.59	19,704	-0.41(-0.68%)
Oct 01, 2009	60.51	60.65	60.00	60.00	28,599	-1.98(-3.19%)
Sep 30, 2009	62.35	62.39	61.46	61.98	8,512	+0.73(+1.19%)
Sep 29, 2009	61.12	61.55	61.00	61.25	22,480	+0.40(+0.66%)
Sep 28, 2009	60.63	61.50	60.63	60.85	9,670	+1.64(+2.77%)
Sep 25, 2009	59.45	60.10	59.05	59.21	13,808	-1.49(-2.45%)
Sep 24, 2009	61.55	61.55	60.23	60.70	11,679	-1.04(-1.68%)
Sep 23, 2009	61.85	62.10	61.39	61.74	11,318	-0.96(-1.53%)
Sep 22, 2009	62.45	62.93	62.39	62.70	14,055	+0.71(+1.15%)
Sep 21, 2009	61.37	62.12	61.27	61.99	11,049	-0.54(-0.86%)
Sep 18, 2009	62.46	62.69	62.11	62.53	75,785	+1.20(+1.96%)
Sep 17, 2009	60.78	61.95	60.78	61.33	50,636	+1.43(+2.39%)
Sep 16, 2009	59.30	59.90	59.19	59.90	44,386	+1.10(+1.87%)
Sep 15, 2009	58.40	58.81	57.98	58.80	73,655	-0.30(-0.51%)
Sep 14, 2009	58.50	59.25	58.50	59.10	23,562	+0.18(+0.31%)
Sep 11, 2009	59.55	59.78	58.80	58.92	46,828	+0.72(+1.24%)
Sep 10, 2009	57.84	58.50	57.51	58.20	48,777	+0.94(+1.64%)
Sep 09, 2009	56.87	57.85	56.86	57.26	12,228	+0.50(+0.88%)
Sep 08, 2009	56.61	56.85	56.36	56.76	17,485	+1.22(+2.20%)
Sep 04, 2009	54.99	55.55	54.78	55.54	7,199	+1.07(+1.96%)
Sep 03, 2009	54.50	54.72	53.70	54.47	23,728	-0.45(-0.82%)
Sep 02, 2009	54.33	55.10	54.26	54.92	12,173	-0.68(-1.22%)
Sep 01, 2009	56.70	57.27	55.18	55.60	11,610	-1.01(-1.78%)
Aug 31, 2009	56.60	56.92	56.42	56.61	9,096	-0.24(-0.42%)
Aug 28, 2009	57.47	57.54	56.85	56.85	7,829	-0.20(-0.35%)
Aug 27, 2009	56.37	57.25	55.85	57.05	69,323	+0.98(+1.75%)
Aug 26, 2009	56.20	56.35	55.81	56.07	35,868	-0.68(-1.20%)
Aug 25, 2009	57.84	57.88	56.70	56.75	16,074	-0.35(-0.61%)
Aug 24, 2009	57.95	58.25	57.10	57.10	10,593	+0.55(+0.97%)
Aug 21, 2009	56.15	56.74	56.09	56.55	9,999	+0.90(+1.62%)
Aug 20, 2009	55.28	55.95	55.28	55.65	11,290	+0.25(+0.45%)
Aug 19, 2009	54.03	55.65	54.00	55.40	15,361	+0.75(+1.37%)
Aug 18, 2009	54.45	54.90	54.18	54.65	43,859	+0.50(+0.92%)
Aug 17, 2009	54.13	54.50	53.95	54.15	9,575	-1.15(-2.08%)
Aug 14, 2009	56.44	56.44	55.29	55.30	9,563	-1.23(-2.18%)
Aug 13, 2009	56.56	56.70	56.35	56.53	12,462	+1.72(+3.14%)
Aug 12, 2009	54.44	54.90	54.44	54.81	11,033	+0.21(+0.38%)
Aug 11, 2009	54.62	54.70	54.08	54.60	20,660	+0.01(+0.02%)
Aug 10, 2009	54.61	55.14	54.30	54.59	19,025	+0.22(+0.40%)
Aug 07, 2009	54.90	54.90	54.16	54.37	13,848	-1.10(-1.98%)
Aug 06, 2009	55.68	55.70	55.10	55.47	10,821	-1.03(-1.82%)
Aug 05, 2009	56.67	56.83	56.00	56.50	11,182	+0.05(+0.09%)
Aug 04, 2009	56.16	56.85	56.16	56.45	9,604	-0.10(-0.18%)
Aug 03, 2009	56.81	57.00	56.55	56.55	5,630	+1.75(+3.19%)
Jul 31, 2009	54.18	55.05	53.98	54.80	12,025	+1.04(+1.93%)
Jul 30, 2009	53.36	54.18	53.15	53.76	11,155	-0.14(-0.26%)
Jul 29, 2009	54.60	54.75	53.85	53.90	15,659	+4.20(+8.45%)
Jul 28, 2009	49.19	50.00	49.19	49.70	17,403	-0.25(-0.50%)
Jul 27, 2009	49.80	50.05	49.75	49.95	8,086	-0.20(-0.40%)
Jul 24, 2009	50.25	50.50	49.75	50.15	17,470	+0.53(+1.07%)
Jul 23, 2009	48.43	50.07	48.43	49.62	13,770	+1.42(+2.95%)
Jul 22, 2009	47.55	48.60	47.55	48.20	11,442	+0.20(+0.42%)
Jul 21, 2009	48.69	48.69	47.75	48.00	14,293	+0.45(+0.95%)
Jul 20, 2009	47.90	47.90	47.16	47.55	11,386	+0.35(+0.74%)
Jul 17, 2009	46.68	47.35	46.68	47.20	9,742	+0.19(+0.40%)
Jul 16, 2009	46.08	47.15	46.08	47.01	24,502	+1.96(+4.35%)
Jul 15, 2009	44.59	45.20	44.59	45.05	9,367	+0.78(+1.76%)
Jul 14, 2009	44.00	44.27	43.68	44.27	7,966	+0.27(+0.61%)
Jul 13, 2009	43.41	44.00	43.41	44.00	16,589	+2.29(+5.49%)
Jul 10, 2009	42.00	42.18	41.58	41.71	15,560	-1.09(-2.55%)
Jul 09, 2009	42.83	42.95	42.21	42.80	9,579	+0.30(+0.71%)
Jul 08, 2009	43.00	43.10	42.15	42.50	11,523	+0.55(+1.31%)
Jul 07, 2009	42.75	42.82	41.92	41.95	14,344	-1.30(-3.01%)
Jul 06, 2009	42.80	43.25	42.56	43.25	69,740	-0.41(-0.94%)
Jul 02, 2009	43.95	43.95	43.55	43.66	25,990	-1.19(-2.65%)
Jul 01, 2009	44.70	45.35	44.65	44.85	11,371	+0.78(+1.77%)
Jun 30, 2009	44.80	44.80	43.57	44.07	12,298	-0.73(-1.63%)
Jun 29, 2009	44.65	45.04	44.61	44.80	10,034	+0.70(+1.59%)
Jun 26, 2009	43.80	44.23	43.71	44.10	8,733	+0.37(+0.85%)
Jun 25, 2009	43.87	43.92	43.66	43.73	11,247	+0.43(+0.99%)
Jun 24, 2009	43.95	44.32	43.01	43.30	16,200	-0.30(-0.69%)
Jun 23, 2009	43.60	43.85	43.05	43.60	78,853	+0.26(+0.60%)
Jun 22, 2009	43.91	44.05	43.11	43.34	34,687	-1.41(-3.15%)
Jun 19, 2009	44.70	45.10	44.67	44.75	32,108	-0.34(-0.75%)
Jun 18, 2009	44.81	45.59	44.77	45.09	9,069	-0.41(-0.90%)
Jun 17, 2009	45.50	45.73	44.67	45.50	24,461	-0.25(-0.55%)
Jun 16, 2009	46.40	46.60	45.66	45.75	63,284	-0.59(-1.27%)
Jun 15, 2009	46.54	46.54	46.05	46.34	9,921	-1.66(-3.46%)
Jun 12, 2009	47.86	48.30	47.86	48.00	6,660	-0.05(-0.10%)
Jun 11, 2009	47.64	48.35	47.64	48.05	19,897	+1.20(+2.56%)
Jun 10, 2009	47.45	47.85	46.49	46.85	17,834	+0.35(+0.75%)
Jun 09, 2009	45.95	46.59	45.70	46.50	36,140	+0.30(+0.65%)
Jun 08, 2009	45.85	46.40	45.55	46.20	9,989	-0.30(-0.65%)
Jun 05, 2009	47.15	47.15	46.13	46.50	28,364	-0.52(-1.11%)
Jun 04, 2009	46.95	47.15	46.66	47.02	7,300	-0.63(-1.32%)
Jun 03, 2009	47.80	48.19	47.35	47.65	19,398	-0.95(-1.95%)
Jun 02, 2009	48.07	48.90	48.07	48.60	29,021	+0.85(+1.78%)
Jun 01, 2009	47.89	48.20	47.75	47.75	13,573	+1.32(+2.84%)
May 29, 2009	46.72	46.72	46.15	46.43	168,546	+0.55(+1.20%)
May 28, 2009	46.00	46.20	45.18	45.88	24,019	+0.77(+1.71%)
May 27, 2009	45.96	46.39	45.11	45.11	11,089	-2.22(-4.69%)
May 26, 2009	45.35	47.40	45.35	47.33	11,926	+0.63(+1.35%)
May 22, 2009	46.69	47.04	46.41	46.70	36,732	-0.30(-0.64%)
May 21, 2009	46.30	47.00	46.30	47.00	37,607	+0.65(+1.40%)
May 20, 2009	46.80	47.50	46.10	46.35	120,894	+1.00(+2.21%)
May 19, 2009	45.02	45.75	45.00	45.35	43,139	-0.10(-0.22%)
May 18, 2009	44.47	45.45	44.47	45.45	83,161	+0.63(+1.41%)
May 17, 2009	43.96	44.82	43.68	44.82	1,569	+0.92(+2.10%)
May 15, 2009	43.96	44.83	43.68	43.90	39,802	+0.55(+1.27%)
May 14, 2009	43.45	43.65	43.05	43.35	15,858	+0.57(+1.33%)
May 13, 2009	43.15	43.31	42.71	42.78	33,380	-1.43(-3.23%)
May 12, 2009	44.79	44.79	43.76	44.21	300,189	+0.29(+0.66%)
May 11, 2009	43.85	44.25	43.63	43.92	61,193	-1.98(-4.31%)
May 08, 2009	45.19	45.90	44.65	45.90	14,248	+1.94(+4.41%)
May 07, 2009	44.50	44.70	43.52	43.96	35,492	-0.83(-1.85%)
May 06, 2009	44.29	44.94	43.90	44.79	41,051	+0.29(+0.65%)
May 05, 2009	45.05	45.05	44.06	44.50	9,062	+0.35(+0.79%)
May 04, 2009	43.80	44.15	43.80	44.15	15,599	+2.35(+5.62%)

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.