Citrix Systems (NQ: CTXS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.78	32.18	31.61	31.89	2,368,612	-0.15(-0.47%)
Jun 29, 2009	31.94	32.36	31.69	32.04	2,407,114	+0.10(+0.31%)
Jun 26, 2009	31.81	32.59	31.79	31.94	3,038,319	-0.09(-0.28%)
Jun 25, 2009	31.67	32.09	30.90	32.03	2,475,820	+0.65(+2.07%)
Jun 24, 2009	31.14	31.77	30.92	31.38	2,807,255	+0.36(+1.16%)
Jun 23, 2009	31.49	31.49	30.66	31.02	3,208,467	+0.12(+0.39%)
Jun 22, 2009	31.80	31.90	30.88	30.90	4,311,217	-1.53(-4.72%)
Jun 19, 2009	32.79	33.29	32.40	32.43	4,125,195	-0.34(-1.04%)
Jun 18, 2009	33.72	33.79	32.64	32.77	5,892,458	-0.95(-2.82%)
Jun 17, 2009	32.98	34.29	32.98	33.72	4,175,026	+0.63(+1.90%)
Jun 16, 2009	33.72	34.00	33.01	33.09	3,550,256	-0.43(-1.28%)
Jun 15, 2009	33.95	33.95	32.99	33.52	3,710,719	-0.58(-1.70%)
Jun 12, 2009	33.24	34.19	32.80	34.10	4,170,314	+0.71(+2.13%)
Jun 11, 2009	32.70	34.41	32.57	33.39	3,865,163	+0.14(+0.42%)
Jun 10, 2009	32.78	33.30	32.36	33.25	4,018,068	+0.53(+1.62%)
Jun 09, 2009	31.93	32.93	31.80	32.72	3,295,753	+1.08(+3.41%)
Jun 08, 2009	31.61	31.97	31.11	31.64	2,747,406	-0.33(-1.03%)
Jun 05, 2009	32.02	32.60	31.67	31.97	3,137,774	-0.13(-0.40%)
Jun 04, 2009	32.34	32.50	31.72	32.10	3,155,519	-0.15(-0.47%)
Jun 03, 2009	31.70	32.32	31.60	32.25	4,599,642	+0.38(+1.19%)
Jun 02, 2009	31.56	32.27	31.39	31.87	2,535,738	+0.30(+0.95%)
Jun 01, 2009	31.64	32.00	31.43	31.57	3,978,325	+0.16(+0.51%)
May 29, 2009	30.73	31.45	30.20	31.41	3,979,420	+1.04(+3.42%)
May 28, 2009	30.94	31.00	29.99	30.37	3,846,021	+0.14(+0.46%)
May 27, 2009	31.14	31.21	30.06	30.23	6,609,679	-1.71(-5.35%)
May 26, 2009	29.29	32.00	29.22	31.94	6,420,070	+2.21(+7.43%)
May 22, 2009	29.94	30.25	29.20	29.73	4,344,473	-0.26(-0.87%)
May 21, 2009	28.04	30.29	27.93	29.99	8,996,940	+1.73(+6.12%)
May 20, 2009	28.29	28.86	28.04	28.26	1,830,285	-0.05(-0.18%)
May 19, 2009	28.10	28.55	27.69	28.31	1,921,196	+0.16(+0.57%)
May 18, 2009	27.91	28.15	27.60	28.15	1,700,962	+0.53(+1.92%)
May 15, 2009	27.31	27.98	26.82	27.62	2,680,670	+0.32(+1.17%)
May 14, 2009	26.97	27.40	26.80	27.30	2,586,687	+0.45(+1.68%)
May 13, 2009	27.40	27.64	26.64	26.85	2,684,799	-0.90(-3.24%)
May 12, 2009	27.73	28.00	27.30	27.75	2,365,263	-0.08(-0.29%)
May 11, 2009	27.01	27.94	26.97	27.83	2,401,046	+0.38(+1.38%)
May 08, 2009	27.83	28.15	27.06	27.45	2,189,543	+0.09(+0.33%)
May 07, 2009	27.66	28.10	27.07	27.36	3,211,533	-0.44(-1.58%)
May 06, 2009	27.36	28.20	27.36	27.80	2,920,855	-0.30(-1.07%)
May 05, 2009	27.91	28.13	27.56	28.10	2,629,533	-0.26(-0.92%)
May 04, 2009	28.28	28.46	27.25	28.36	3,172,240	+0.85(+3.09%)
May 01, 2009	27.72	28.09	27.26	27.51	4,264,555	-1.02(-3.58%)
Apr 30, 2009	28.40	29.40	27.73	28.53	9,109,507	+2.88(+11.23%)
Apr 29, 2009	25.97	26.10	25.42	25.65	7,196,558	-0.19(-0.74%)
Apr 28, 2009	25.54	26.04	25.31	25.84	2,632,631	+0.19(+0.74%)
Apr 27, 2009	25.55	26.20	25.38	25.65	3,315,306	-0.19(-0.74%)
Apr 24, 2009	25.25	26.06	24.77	25.84	5,317,273	+0.76(+3.03%)
Apr 23, 2009	24.94	25.40	24.53	25.08	5,597,103	-0.95(-3.65%)
Apr 22, 2009	25.65	26.52	25.40	26.03	3,738,391	-0.54(-2.03%)
Apr 21, 2009	25.92	26.83	25.73	26.57	2,351,007	+0.53(+2.04%)
Apr 20, 2009	26.35	26.63	25.68	26.04	2,231,556	-0.62(-2.33%)
Apr 17, 2009	26.94	26.94	26.09	26.66	2,422,089	-0.28(-1.04%)
Apr 16, 2009	26.06	27.12	25.59	26.94	4,062,985	+1.25(+4.87%)
Apr 15, 2009	25.34	25.76	25.12	25.69	3,655,710	+0.05(+0.20%)
Apr 14, 2009	25.71	26.04	25.29	25.64	2,496,089	-0.29(-1.12%)
Apr 13, 2009	25.27	26.14	25.20	25.93	3,399,927	+0.29(+1.13%)
Apr 09, 2009	25.83	25.97	25.32	25.64	3,964,510	+0.34(+1.34%)
Apr 08, 2009	23.82	25.34	23.78	25.30	5,383,959	+1.83(+7.80%)
Apr 07, 2009	24.20	24.20	23.21	23.47	2,783,270	-0.69(-2.86%)
Apr 06, 2009	24.09	24.25	23.77	24.16	2,614,760	-0.19(-0.78%)
Apr 03, 2009	24.31	24.61	23.88	24.35	4,015,088	+0.15(+0.62%)
Apr 02, 2009	24.00	24.65	23.75	24.20	2,932,630	+0.58(+2.46%)