Martin Marietta Materials (NY: MLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	79.26	79.91	78.87	79.04	366,029	-0.29(-0.36%)
Apr 28, 2011	79.52	80.06	78.97	79.32	274,000	-0.47(-0.59%)
Apr 27, 2011	79.45	79.93	79.14	79.79	728,144	+0.34(+0.43%)
Apr 26, 2011	79.50	79.78	79.26	79.45	461,393	+0.64(+0.81%)
Apr 25, 2011	78.23	78.91	77.93	78.81	400,016	+0.62(+0.80%)
Apr 21, 2011	76.83	78.31	76.76	78.19	351,452	+1.92(+2.52%)
Apr 20, 2011	76.09	76.56	75.48	76.26	285,825	+1.24(+1.65%)
Apr 19, 2011	75.30	75.48	74.22	75.02	286,965	+0.00(+0.00%)
Apr 18, 2011	75.93	76.10	74.84	75.02	552,895	-2.12(-2.75%)
Apr 15, 2011	76.94	77.76	76.45	77.15	147,329	+0.25(+0.33%)
Apr 14, 2011	76.35	77.01	75.94	76.89	272,556	+0.01(+0.01%)
Apr 13, 2011	76.89	77.06	75.92	76.89	389,940	+0.62(+0.81%)
Apr 12, 2011	76.01	77.04	75.91	76.27	373,936	-0.39(-0.51%)
Apr 11, 2011	78.02	78.02	76.27	76.66	308,755	-1.44(-1.84%)
Apr 08, 2011	79.37	79.56	77.70	78.10	364,290	-0.71(-0.90%)
Apr 07, 2011	78.89	80.01	78.70	78.81	287,618	-0.21(-0.26%)
Apr 06, 2011	78.86	79.32	78.45	79.02	211,985	+0.62(+0.80%)
Apr 05, 2011	77.77	78.47	77.15	78.39	232,976	+1.01(+1.31%)
Apr 04, 2011	79.02	79.02	76.90	77.38	310,260	-1.66(-2.09%)
Apr 01, 2011	78.33	79.39	78.17	79.04	583,382	+1.32(+1.70%)
Mar 31, 2011	77.21	78.02	76.89	77.72	187,451	+0.28(+0.36%)
Mar 30, 2011	77.44	77.44	77.44	77.44	171,570	+0.88(+1.15%)
Mar 29, 2011	75.87	77.16	75.52	76.56	269,955	+0.42(+0.56%)
Mar 28, 2011	76.79	76.79	75.99	76.13	239,783	-0.30(-0.40%)
Mar 25, 2011	76.01	76.87	75.59	76.44	243,857	+0.78(+1.03%)
Mar 24, 2011	73.64	75.75	73.31	75.66	465,167	+2.51(+3.44%)
Mar 23, 2011	72.86	73.43	72.26	73.14	497,940	+0.10(+0.14%)
Mar 22, 2011	73.99	74.44	72.56	73.04	392,679	-1.13(-1.52%)
Mar 21, 2011	74.08	74.23	73.70	74.16	335,604	+0.64(+0.87%)
Mar 18, 2011	74.02	74.53	72.92	73.52	411,052	+0.43(+0.59%)
Mar 17, 2011	74.08	74.27	72.85	73.09	235,873	+0.41(+0.56%)
Mar 16, 2011	73.92	74.07	72.36	72.68	353,105	-1.55(-2.09%)
Mar 15, 2011	74.42	75.00	73.48	74.23	558,014	+0.75(+1.03%)
Mar 14, 2011	73.38	74.25	72.64	73.48	206,516	-0.12(-0.16%)
Mar 11, 2011	72.57	74.10	72.57	73.60	146,261	+0.58(+0.80%)
Mar 10, 2011	73.17	73.40	72.47	73.02	379,563	-1.15(-1.55%)
Mar 09, 2011	74.52	74.80	73.58	74.17	270,213	-0.42(-0.56%)
Mar 08, 2011	74.13	75.35	73.68	74.59	375,220	+0.79(+1.07%)
Mar 07, 2011	75.16	75.36	73.63	73.80	321,596	-1.13(-1.50%)
Mar 04, 2011	75.35	75.95	74.05	74.93	265,189	-0.32(-0.43%)
Mar 03, 2011	75.57	76.14	74.34	75.25	384,578	+0.61(+0.81%)
Mar 02, 2011	74.76	75.73	74.27	74.64	409,095	-0.11(-0.15%)
Mar 01, 2011	77.54	77.74	74.54	74.75	351,354	-2.26(-2.94%)
Feb 28, 2011	76.79	77.68	76.64	77.02	392,157	+0.68(+0.89%)
Feb 25, 2011	75.46	76.56	75.14	76.34	263,749	+1.25(+1.66%)
Feb 24, 2011	74.82	76.19	74.06	75.09	318,761	+0.22(+0.30%)
Feb 23, 2011	76.46	76.84	73.73	74.87	371,153	-1.39(-1.82%)
Feb 22, 2011	78.43	81.27	76.16	76.26	349,595	-3.24(-4.07%)
Feb 18, 2011	79.57	80.28	78.45	79.49	416,916	+0.05(+0.07%)
Feb 17, 2011	78.83	79.76	78.30	79.44	564,880	+0.42(+0.54%)
Feb 16, 2011	77.61	79.59	77.41	79.02	764,956	+1.80(+2.34%)
Feb 15, 2011	78.48	79.16	77.06	77.21	439,459	-1.12(-1.43%)
Feb 14, 2011	77.08	78.63	76.64	78.34	581,281	+1.09(+1.41%)
Feb 11, 2011	76.22	77.32	75.62	77.25	338,751	+0.66(+0.87%)
Feb 10, 2011	75.84	76.96	75.75	76.58	248,022	+0.55(+0.73%)
Feb 09, 2011	78.21	77.03	74.25	76.03	709,155	-2.17(-2.78%)
Feb 08, 2011	78.86	81.36	77.94	78.21	780,910	+1.75(+2.29%)
Feb 07, 2011	74.38	76.84	74.38	76.45	635,423	+2.26(+3.05%)
Feb 04, 2011	74.54	75.01	73.32	74.19	447,560	-0.18(-0.24%)
Feb 03, 2011	72.43	74.71	70.93	74.38	864,840	+1.72(+2.36%)
Feb 02, 2011	72.38	73.40	71.97	72.66	329,482	+0.34(+0.47%)
Feb 01, 2011	72.18	73.37	71.71	72.32	780,528	+0.28(+0.40%)
Jan 31, 2011	71.18	72.31	70.74	72.04	667,603	+1.04(+1.47%)
Jan 28, 2011	73.07	73.26	70.57	70.99	581,631	-2.09(-2.86%)
Jan 27, 2011	72.59	73.37	72.24	73.08	315,412	+0.27(+0.37%)
Jan 26, 2011	73.25	73.38	71.93	72.81	544,208	-0.12(-0.17%)
Jan 25, 2011	72.74	73.87	72.05	72.93	443,000	-0.33(-0.45%)
Jan 24, 2011	72.02	74.33	72.02	73.26	778,182	+1.20(+1.66%)
Jan 21, 2011	72.53	72.89	71.26	72.06	483,496	+0.16(+0.22%)
Jan 20, 2011	71.68	73.00	71.68	71.91	615,103	-0.13(-0.18%)
Jan 19, 2011	72.29	72.58	71.74	72.04	711,882	-0.41(-0.57%)
Jan 18, 2011	72.37	72.56	71.64	72.45	497,011	+0.08(+0.11%)
Jan 14, 2011	71.49	72.56	71.15	72.37	719,560	+0.65(+0.90%)
Jan 13, 2011	71.93	72.19	71.52	71.73	361,710	-0.40(-0.55%)
Jan 12, 2011	71.55	72.89	71.55	72.12	494,320	+0.54(+0.76%)
Jan 11, 2011	71.43	72.07	71.10	71.58	258,791	+0.26(+0.36%)
Jan 10, 2011	70.29	71.87	69.35	71.32	663,744	+0.91(+1.29%)
Jan 07, 2011	71.69	72.50	70.10	70.42	1,074,524	-1.06(-1.48%)
Jan 06, 2011	72.90	72.99	70.57	71.48	1,353,723	-1.62(-2.22%)
Jan 05, 2011	74.61	74.61	72.97	73.10	1,160,210	-1.94(-2.59%)
Jan 04, 2011	78.00	78.00	74.15	75.04	1,147,099	-5.19(-6.47%)
Jan 03, 2011	80.21	81.02	79.95	80.23	399,757	+0.66(+0.82%)
Dec 31, 2010	80.24	81.10	79.53	79.58	334,191	-0.64(-0.80%)
Dec 30, 2010	80.77	81.42	80.13	80.22	268,702	-0.88(-1.09%)
Dec 29, 2010	80.43	81.13	80.43	81.10	219,572	+0.74(+0.92%)
Dec 28, 2010	80.66	80.73	80.04	80.35	235,490	-0.22(-0.28%)
Dec 27, 2010	79.77	80.85	79.53	80.58	157,544	+0.62(+0.78%)
Dec 23, 2010	80.89	81.01	79.78	79.96	216,991	-0.92(-1.14%)
Dec 22, 2010	81.17	81.42	80.51	80.88	239,175	-0.15(-0.18%)
Dec 21, 2010	80.54	81.54	80.54	81.03	333,459	+0.72(+0.90%)
Dec 20, 2010	80.92	81.10	80.10	80.30	433,223	-0.57(-0.70%)
Dec 17, 2010	81.86	81.96	80.86	80.87	462,226	-0.91(-1.12%)
Dec 16, 2010	80.94	81.95	80.60	81.79	292,622	+1.09(+1.35%)
Dec 15, 2010	80.60	81.80	80.39	80.70	621,386	-0.04(-0.05%)
Dec 14, 2010	79.09	80.76	79.09	80.74	658,851	+1.59(+2.01%)
Dec 13, 2010	78.21	79.57	78.21	79.16	363,685	+1.08(+1.38%)
Dec 10, 2010	77.57	78.47	77.30	78.08	208,098	+0.85(+1.11%)
Dec 09, 2010	77.29	77.52	76.70	77.22	293,482	+0.45(+0.58%)
Dec 08, 2010	77.08	77.23	76.04	76.77	194,045	-0.03(-0.04%)
Dec 07, 2010	77.97	77.97	76.73	76.81	308,707	+0.11(+0.15%)
Dec 06, 2010	77.27	77.27	76.27	76.70	205,281	-0.61(-0.79%)
Dec 03, 2010	77.37	77.96	76.36	77.31	407,469	-0.47(-0.60%)
Dec 02, 2010	76.47	78.63	76.27	77.77	496,028	+1.52(+1.99%)
Dec 01, 2010	73.87	76.49	73.87	76.26	426,650	+3.27(+4.48%)
Nov 30, 2010	72.58	73.56	72.47	72.99	322,905	-0.42(-0.57%)
Nov 29, 2010	73.19	73.65	72.26	73.41	171,777	+0.30(+0.41%)
Nov 26, 2010	74.20	74.20	72.96	73.11	157,716	-1.57(-2.10%)
Nov 24, 2010	73.80	74.68	74.68	74.68	255,086	+1.28(+1.74%)
Nov 23, 2010	73.37	73.66	72.43	73.40	309,583	-0.25(-0.34%)
Nov 22, 2010	72.73	73.81	72.57	73.65	239,465	+0.56(+0.76%)
Nov 19, 2010	72.97	73.39	72.71	73.09	165,782	-0.04(-0.06%)
Nov 18, 2010	74.16	74.38	73.05	73.13	257,633	+0.22(+0.31%)
Nov 17, 2010	72.31	73.27	71.85	72.91	266,330	+0.76(+1.06%)
Nov 16, 2010	73.12	73.82	71.70	72.15	523,063	-1.40(-1.90%)
Nov 15, 2010	74.59	74.82	73.49	73.55	309,916	-0.44(-0.59%)
Nov 12, 2010	74.90	75.88	73.81	73.98	403,514	-1.58(-2.09%)
Nov 11, 2010	75.45	75.88	75.11	75.56	319,618	-0.51(-0.67%)
Nov 10, 2010	76.42	76.47	74.45	76.07	480,180	-0.49(-0.64%)
Nov 09, 2010	76.51	77.18	75.88	76.56	612,668	+0.08(+0.10%)
Nov 08, 2010	74.64	76.65	74.23	76.48	723,774	+1.81(+2.43%)
Nov 05, 2010	73.53	75.83	73.34	74.67	490,546	+1.12(+1.53%)
Nov 04, 2010	71.90	73.73	71.39	73.55	557,837	+2.89(+4.10%)
Nov 03, 2010	70.77	71.10	69.69	70.65	645,133	-0.35(-0.50%)
Nov 02, 2010	68.30	72.03	68.30	71.00	982,919	+2.09(+3.03%)
Nov 01, 2010	69.96	69.96	68.40	68.92	482,045	-0.19(-0.27%)
Oct 29, 2010	68.56	69.44	67.95	69.11	363,133	+0.52(+0.76%)
Oct 28, 2010	69.86	69.86	68.20	68.58	281,934	-0.26(-0.37%)
Oct 27, 2010	68.85	68.91	67.35	68.84	385,173	+0.22(+0.33%)
Oct 25, 2010	68.62	69.39	68.37	68.62	419,162	+0.86(+1.27%)
Oct 22, 2010	67.74	67.97	67.19	67.76	279,758	+0.04(+0.06%)
Oct 21, 2010	67.90	68.14	66.96	67.72	390,459	+0.27(+0.41%)
Oct 20, 2010	66.92	67.74	66.57	67.44	412,931	+0.60(+0.90%)
Oct 19, 2010	66.19	67.97	66.12	66.84	638,880	-0.70(-1.04%)
Oct 18, 2010	68.59	68.59	67.29	67.54	331,962	-0.76(-1.11%)
Oct 15, 2010	68.87	68.87	67.37	68.30	542,652	+0.68(+1.00%)
Oct 14, 2010	67.35	68.32	67.14	67.62	406,449	+0.32(+0.47%)
Oct 13, 2010	67.75	67.90	66.78	67.30	471,281	+0.24(+0.36%)
Oct 12, 2010	67.68	67.84	66.45	67.06	433,900	-0.99(-1.45%)
Oct 11, 2010	67.95	68.39	67.75	68.05	635,225	+0.25(+0.37%)
Oct 08, 2010	67.80	68.06	66.62	67.80	718,126	+0.51(+0.75%)
Oct 07, 2010	68.57	68.57	66.81	67.29	541,102	-0.74(-1.09%)
Oct 06, 2010	66.70	68.32	66.54	68.03	406,806	+0.56(+0.83%)
Oct 05, 2010	67.39	68.04	66.95	67.47	4,166	+0.85(+1.28%)
Oct 04, 2010	66.89	67.12	66.07	66.62	496,464	-0.51(-0.75%)
Oct 01, 2010	67.13	67.40	66.35	67.13	604,077	+1.04(+1.57%)
Sep 30, 2010	66.09	67.13	66.07	66.09	4,425	-0.02(-0.03%)
Sep 29, 2010	65.18	66.17	64.94	66.12	485,415	+0.76(+1.16%)
Sep 28, 2010	65.26	65.55	64.21	65.36	485,693	+0.16(+0.25%)
Sep 27, 2010	65.78	65.82	64.87	65.20	189,300	-0.44(-0.67%)
Sep 24, 2010	64.94	65.95	64.31	65.64	486,954	+1.80(+2.82%)
Sep 23, 2010	64.16	64.68	63.52	63.83	425,091	-0.99(-1.52%)
Sep 22, 2010	65.53	66.09	64.62	64.82	365,179	-0.74(-1.13%)
Sep 21, 2010	65.16	66.86	65.16	65.56	808,994	+0.79(+1.22%)
Sep 20, 2010	65.01	65.23	64.21	64.77	572,739	+0.11(+0.17%)
Sep 17, 2010	64.66	65.14	64.25	64.66	681,646	-1.35(-2.04%)
Sep 15, 2010	66.24	66.78	65.80	66.01	384,261	-0.67(-1.00%)
Sep 14, 2010	68.02	68.34	66.60	66.68	327,208	-0.77(-1.15%)
Sep 13, 2010	67.27	68.05	66.60	67.45	362,007	+1.03(+1.55%)
Sep 10, 2010	66.27	66.83	66.10	66.42	291,929	+0.15(+0.22%)
Sep 09, 2010	67.05	67.17	65.71	66.27	453,222	+0.15(+0.22%)
Sep 08, 2010	67.73	67.92	65.99	66.13	783,510	-1.53(-2.26%)
Sep 07, 2010	66.88	69.28	66.88	67.65	10,922	+1.30(+1.95%)
Sep 03, 2010	67.27	68.44	65.98	66.36	481,886	+0.11(+0.17%)
Sep 02, 2010	65.04	66.32	64.83	66.25	146	+1.29(+1.98%)
Sep 01, 2010	63.63	65.15	63.56	64.96	694,293	+2.29(+3.66%)
Aug 31, 2010	62.61	63.16	62.22	62.67	4,658	-0.15(-0.25%)
Aug 30, 2010	64.12	64.12	62.68	62.82	403,932	-1.37(-2.14%)
Aug 27, 2010	64.19	64.34	62.03	64.19	395,987	+1.74(+2.79%)
Aug 26, 2010	62.61	63.41	62.06	62.45	416,646	+0.06(+0.10%)
Aug 25, 2010	61.65	62.79	61.07	62.39	987,116	+0.38(+0.61%)
Aug 24, 2010	64.57	64.57	61.81	62.02	1,858,545	-3.58(-5.46%)
Aug 23, 2010	66.94	67.24	65.51	65.60	543,613	-0.82(-1.23%)
Aug 20, 2010	65.35	66.51	64.92	66.42	439,885	+0.69(+1.05%)
Aug 19, 2010	67.51	67.51	65.37	65.72	549,103	-1.67(-2.48%)
Aug 18, 2010	67.00	68.17	66.67	67.40	470,240	+0.23(+0.34%)
Aug 17, 2010	66.31	67.59	65.96	67.17	906,804	+1.73(+2.65%)
Aug 16, 2010	65.95	66.71	65.00	65.43	889,303	-1.00(-1.50%)
Aug 13, 2010	66.43	67.32	66.41	66.43	543,633	-0.25(-0.37%)
Aug 12, 2010	66.97	67.31	66.06	66.68	1,033,262	-0.82(-1.21%)
Aug 11, 2010	68.40	68.82	66.98	67.50	909,334	-2.39(-3.42%)
Aug 10, 2010	69.80	70.29	69.05	69.89	616,085	-0.88(-1.24%)
Aug 09, 2010	70.75	71.11	70.09	70.77	324,217	+0.21(+0.30%)
Aug 06, 2010	70.56	70.73	69.36	70.56	500,193	+0.36(+0.51%)
Aug 05, 2010	69.33	70.41	69.05	70.20	790,955	+0.51(+0.74%)
Aug 04, 2010	70.14	70.86	68.28	69.69	9,838	-0.70(-1.00%)
Aug 03, 2010	72.62	74.63	70.08	70.39	1,828,901	-4.24(-5.69%)
Aug 02, 2010	74.38	75.78	73.67	74.63	931,979	+1.69(+2.32%)
Jul 30, 2010	72.94	73.34	70.75	72.94	635,549	+0.85(+1.17%)
Jul 29, 2010	73.32	73.56	71.28	72.09	491,354	-0.87(-1.19%)
Jul 28, 2010	73.41	73.68	72.45	72.97	454,332	-0.78(-1.05%)
Jul 27, 2010	75.78	75.82	73.67	73.74	515,359	-1.76(-2.33%)
Jul 26, 2010	74.66	75.71	74.20	75.50	359,479	+1.10(+1.48%)
Jul 23, 2010	72.87	74.55	72.60	74.40	362,070	+1.20(+1.65%)
Jul 22, 2010	72.85	73.72	72.45	73.20	529,593	+1.51(+2.11%)
Jul 21, 2010	72.45	73.03	71.10	71.68	726,637	-0.55(-0.76%)
Jul 20, 2010	69.60	72.52	69.02	72.23	751,736	+1.95(+2.77%)
Jul 19, 2010	70.90	70.98	69.61	70.28	830,400	-0.06(-0.09%)
Jul 16, 2010	70.34	72.88	69.87	70.34	1,189,578	-2.95(-4.02%)
Jul 15, 2010	73.50	73.51	71.89	73.29	414,011	-0.36(-0.49%)
Jul 14, 2010	74.07	74.07	72.81	73.65	502,730	-0.47(-0.63%)
Jul 13, 2010	73.12	74.44	72.98	74.12	804,831	+1.90(+2.63%)
Jul 12, 2010	73.64	73.85	71.89	72.22	525,841	-1.78(-2.40%)
Jul 09, 2010	74.00	74.37	72.68	74.00	487,087	+1.32(+1.82%)
Jul 08, 2010	73.63	74.11	72.11	72.68	1,114,116	-0.56(-0.77%)
Jul 07, 2010	74.37	74.37	72.76	73.24	1,664,984	-1.17(-1.57%)
Jul 06, 2010	74.87	75.92	73.50	74.41	1,038	+1.04(+1.42%)
Jul 02, 2010	73.37	73.97	72.47	73.37	600,276	+0.52(+0.72%)
Jul 01, 2010	72.30	73.57	71.22	72.85	1,530,560	+0.41(+0.57%)
Jun 30, 2010	72.63	73.52	71.85	72.44	450	-0.50(-0.69%)
Jun 29, 2010	73.73	73.73	71.35	72.94	1,203,473	-2.75(-3.63%)
Jun 25, 2010	75.69	75.96	74.05	75.69	1,111,848	+0.53(+0.70%)
Jun 24, 2010	76.57	76.74	75.02	75.16	467,200	-1.83(-2.37%)
Jun 23, 2010	76.24	77.64	75.17	76.99	574,397	+0.68(+0.90%)
Jun 22, 2010	78.84	79.24	76.08	76.31	493,414	-2.79(-3.53%)
Jun 21, 2010	80.29	80.84	78.59	79.10	381,853	+0.38(+0.48%)
Jun 18, 2010	78.72	79.43	78.53	78.72	260,766	+0.10(+0.13%)
Jun 17, 2010	79.65	79.95	77.52	78.62	498,878	-0.69(-0.87%)
Jun 16, 2010	79.16	80.10	78.11	79.31	711,281	-0.14(-0.17%)
Jun 15, 2010	79.09	79.63	78.39	79.45	600,584	+0.94(+1.20%)
Jun 14, 2010	79.09	80.27	78.29	78.51	468,423	-0.05(-0.07%)
Jun 11, 2010	77.70	78.87	77.53	78.56	452,516	+0.50(+0.63%)
Jun 10, 2010	77.37	78.66	76.25	78.07	826,399	+2.92(+3.89%)
Jun 09, 2010	75.78	76.81	74.87	75.14	742,434	-0.25(-0.33%)
Jun 08, 2010	74.79	75.54	74.31	75.39	972,719	+0.39(+0.52%)
Jun 07, 2010	76.13	76.37	74.45	75.00	1,800,931	-1.17(-1.54%)
Jun 04, 2010	76.17	79.91	75.93	76.17	1,189,676	-4.62(-5.72%)
Jun 03, 2010	80.19	81.05	79.56	80.79	690,645	+0.92(+1.15%)
Jun 02, 2010	78.36	79.87	78.24	79.87	620,431	+1.77(+2.26%)
Jun 01, 2010	78.88	80.51	78.03	78.10	770,168	-1.19(-1.50%)
May 28, 2010	79.29	81.07	79.10	79.29	1,060,336	-1.73(-2.14%)
May 27, 2010	81.76	81.87	80.14	81.03	955,793	+1.10(+1.37%)
May 26, 2010	78.83	81.18	78.83	79.93	1,500,343	+1.62(+2.06%)
May 25, 2010	74.88	78.47	74.49	78.31	1,040,268	+1.11(+1.44%)
May 24, 2010	76.87	77.83	76.12	77.20	1,010,853	+0.63(+0.82%)
May 21, 2010	74.33	76.89	74.20	76.57	1,181,757	+0.88(+1.16%)
May 20, 2010	75.52	77.53	75.43	75.70	1,740,226	-3.29(-4.17%)
May 19, 2010	78.73	80.20	78.06	78.99	1,272,579	+0.03(+0.03%)
May 18, 2010	80.28	80.85	78.70	78.96	1,227,137	-0.60(-0.76%)
May 17, 2010	78.47	79.72	77.05	79.56	1,110,999	+1.29(+1.65%)
May 14, 2010	78.27	78.89	77.65	78.27	722,371	-1.02(-1.29%)
May 13, 2010	79.73	80.08	78.71	79.29	578,517	-0.51(-0.64%)
May 12, 2010	78.09	79.90	78.09	79.80	663,143	+2.21(+2.85%)
May 11, 2010	79.51	79.73	77.50	77.59	1,213,123	-2.07(-2.59%)
May 10, 2010	78.74	79.66	78.61	79.66	1,100,911	+4.69(+6.26%)
May 07, 2010	74.12	76.74	73.45	74.96	1,837,617	+0.24(+0.32%)
May 06, 2010	75.70	79.10	71.26	74.73	1,907,197	-1.60(-2.10%)
May 05, 2010	76.00	77.62	74.83	76.33	1,968,843	-2.27(-2.88%)
May 04, 2010	83.49	83.49	77.63	78.60	1,857,638	-6.29(-7.41%)