Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	50.81	51.13	50.44	50.99	971,703	+0.28(+0.55%)
May 23, 2011	50.79	51.23	50.53	50.71	825,333	-0.75(-1.46%)
May 20, 2011	52.00	52.24	51.38	51.46	493,060	-0.71(-1.37%)
May 19, 2011	52.20	52.50	51.79	52.17	650,020	+0.16(+0.30%)
May 18, 2011	51.40	52.09	50.91	52.02	491,856	+0.69(+1.34%)
May 17, 2011	51.06	51.33	50.69	51.33	847,448	+0.14(+0.27%)
May 16, 2011	50.93	51.58	50.58	51.19	594,320	+0.16(+0.31%)
May 13, 2011	51.04	51.25	50.40	51.04	1,217,643	+0.03(+0.06%)
May 12, 2011	50.85	51.16	50.31	51.00	496,790	+0.01(+0.03%)
May 11, 2011	51.53	51.66	50.64	50.99	707,960	-0.73(-1.42%)
May 10, 2011	50.79	51.86	50.64	51.72	904,700	+0.97(+1.92%)
May 09, 2011	49.58	51.07	49.51	50.75	1,484,414	+1.22(+2.45%)
May 06, 2011	49.66	49.81	49.08	49.53	6,900,408	-1.92(-3.72%)
May 05, 2011	51.97	51.97	50.76	51.45	868,474	-0.95(-1.81%)
May 04, 2011	53.39	53.49	52.30	52.40	426,052	-0.89(-1.67%)
May 03, 2011	53.25	54.13	52.74	53.28	525,678	-0.15(-0.28%)
May 02, 2011	53.21	53.48	53.19	53.43	423,826	-0.26(-0.49%)
Apr 29, 2011	53.16	53.91	52.74	53.70	453,021	+0.46(+0.86%)
Apr 28, 2011	52.62	53.54	52.62	53.24	356,724	+0.54(+1.02%)
Apr 27, 2011	52.22	52.70	51.98	52.70	303,309	+0.60(+1.15%)
Apr 26, 2011	51.47	52.18	51.17	52.10	324,215	+0.84(+1.63%)
Apr 25, 2011	51.06	51.41	50.98	51.26	316,845	+0.19(+0.37%)
Apr 21, 2011	50.85	51.15	50.64	51.07	324,629	+0.25(+0.50%)
Apr 20, 2011	50.82	51.00	50.29	50.82	369,736	+0.61(+1.22%)
Apr 19, 2011	50.05	50.32	49.88	50.21	712,270	+0.27(+0.55%)
Apr 18, 2011	50.20	50.32	49.43	49.93	554,154	-0.92(-1.80%)
Apr 15, 2011	50.70	51.14	50.66	50.85	733,237	+0.25(+0.49%)
Apr 14, 2011	49.38	50.71	49.38	50.60	411,799	+0.93(+1.88%)
Apr 13, 2011	49.99	50.05	49.62	49.66	314,962	-0.12(-0.24%)
Apr 12, 2011	49.40	49.96	49.29	49.78	315,038	+0.18(+0.36%)
Apr 11, 2011	49.68	50.14	49.31	49.60	343,164	+0.06(+0.12%)
Apr 08, 2011	50.26	50.37	49.39	49.55	308,821	-0.49(-0.98%)
Apr 07, 2011	51.21	51.36	50.02	50.04	396,861	-1.27(-2.47%)
Apr 06, 2011	51.45	51.45	51.08	51.30	354,092	+0.01(+0.01%)
Apr 05, 2011	51.24	51.59	51.24	51.30	298,543	-0.08(-0.15%)
Apr 04, 2011	51.38	51.64	51.26	51.38	549,387	+0.11(+0.22%)
Apr 01, 2011	51.28	51.59	51.13	51.26	670,292	+0.30(+0.59%)
Mar 31, 2011	50.36	51.08	50.36	50.96	615,098	+0.46(+0.91%)
Mar 30, 2011	50.02	50.55	49.87	50.51	354,154	+0.56(+1.11%)
Mar 29, 2011	49.39	50.04	49.09	49.95	321,326	+0.62(+1.26%)
Mar 28, 2011	49.78	49.98	48.85	49.33	575,577	-0.39(-0.78%)
Mar 25, 2011	49.28	49.83	49.05	49.72	249,044	+0.54(+1.10%)
Mar 24, 2011	48.97	49.44	48.47	49.18	355,522	+0.41(+0.84%)
Mar 23, 2011	49.03	49.24	48.28	48.77	505,397	-0.36(-0.73%)
Mar 22, 2011	49.84	49.99	48.87	49.13	334,816	-0.76(-1.52%)
Mar 21, 2011	49.59	50.01	49.57	49.89	286,640	+1.01(+2.07%)
Mar 18, 2011	49.17	49.33	48.79	48.87	772,853	+0.10(+0.21%)
Mar 17, 2011	49.67	49.69	48.37	48.77	439,627	-0.20(-0.40%)
Mar 16, 2011	49.86	49.91	48.67	48.97	523,989	-0.89(-1.79%)
Mar 15, 2011	49.64	50.47	49.51	49.86	553,571	+0.24(+0.48%)
Mar 14, 2011	49.84	49.97	49.30	49.62	282,221	-0.54(-1.08%)
Mar 11, 2011	49.41	50.27	49.41	50.15	341,243	+0.34(+0.69%)
Mar 10, 2011	49.91	50.06	49.30	49.81	377,104	-0.53(-1.06%)
Mar 09, 2011	50.52	50.67	49.92	50.34	237,617	-0.28(-0.55%)
Mar 08, 2011	49.98	50.80	49.91	50.62	339,841	+0.70(+1.39%)
Mar 07, 2011	50.19	50.53	49.62	49.93	305,514	-0.07(-0.14%)
Mar 04, 2011	50.46	50.67	49.57	50.00	421,673	-0.45(-0.89%)
Mar 03, 2011	50.15	50.45	49.93	50.45	391,006	+0.66(+1.32%)
Mar 02, 2011	50.48	50.68	49.65	49.79	597,622	-0.70(-1.39%)
Mar 01, 2011	52.07	52.10	50.44	50.49	577,355	-1.62(-3.10%)
Feb 28, 2011	51.13	52.45	50.86	52.11	703,739	+1.22(+2.39%)
Feb 25, 2011	50.21	50.92	50.08	50.90	450,606	+0.97(+1.94%)
Feb 24, 2011	50.71	50.71	49.57	49.93	505,542	-0.80(-1.58%)
Feb 23, 2011	51.38	51.52	50.28	50.73	470,928	-0.71(-1.38%)
Feb 22, 2011	51.42	51.92	51.27	51.43	854,721	-0.38(-0.73%)
Feb 18, 2011	52.06	52.06	51.67	51.81	622,410	-0.07(-0.13%)
Feb 17, 2011	51.78	51.98	51.68	51.88	610,961	+0.02(+0.04%)
Feb 16, 2011	51.54	52.27	51.32	51.86	567,634	+0.58(+1.13%)
Feb 15, 2011	51.17	51.72	51.03	51.28	337,320	-0.13(-0.25%)
Feb 14, 2011	51.34	51.51	51.10	51.41	479,239	+0.09(+0.18%)
Feb 11, 2011	50.90	51.32	50.67	51.32	491,546	+0.33(+0.65%)
Feb 10, 2011	50.34	51.03	50.29	50.99	385,949	+0.51(+1.00%)
Feb 09, 2011	50.40	50.67	50.26	50.48	496,246	-0.05(-0.09%)
Feb 08, 2011	50.38	51.05	50.28	50.53	400,214	+0.05(+0.10%)
Feb 07, 2011	49.39	50.56	49.39	50.47	418,524	+1.32(+2.68%)
Feb 04, 2011	49.78	49.78	48.91	49.15	590,295	-0.83(-1.65%)
Feb 03, 2011	49.88	50.18	49.06	49.98	584,607	-0.04(-0.08%)
Feb 02, 2011	50.36	50.58	49.80	50.02	522,478	-0.40(-0.80%)
Feb 01, 2011	50.38	50.69	49.99	50.42	648,444	+0.36(+0.73%)
Jan 31, 2011	49.87	50.56	49.84	50.06	710,977	+0.32(+0.64%)
Jan 28, 2011	50.72	50.73	49.61	49.74	375,676	-0.88(-1.73%)
Jan 27, 2011	50.48	50.69	50.10	50.62	700,063	+0.35(+0.70%)
Jan 26, 2011	50.75	50.75	50.07	50.27	498,589	-0.32(-0.63%)
Jan 25, 2011	49.26	50.58	49.26	50.58	611,038	+1.05(+2.13%)
Jan 24, 2011	48.87	49.90	48.87	49.53	399,772	+0.64(+1.30%)
Jan 21, 2011	49.10	49.22	48.67	48.89	419,507	-0.07(-0.13%)
Jan 20, 2011	49.19	49.54	48.71	48.96	532,840	-0.21(-0.44%)
Jan 19, 2011	49.90	49.98	48.98	49.17	601,358	-0.93(-1.85%)
Jan 18, 2011	48.89	50.10	48.66	50.10	747,524	+1.23(+2.51%)
Jan 14, 2011	48.61	48.90	48.32	48.87	516,177	+0.23(+0.47%)
Jan 13, 2011	49.10	49.10	48.48	48.65	550,157	-0.48(-0.98%)
Jan 12, 2011	49.02	49.17	48.73	49.13	537,546	+0.51(+1.06%)
Jan 11, 2011	49.19	49.19	48.43	48.62	590,886	-0.32(-0.65%)
Jan 10, 2011	48.90	49.12	48.59	48.93	682,728	-0.13(-0.26%)
Jan 07, 2011	47.48	49.10	47.48	49.06	1,361,412	+1.59(+3.34%)
Jan 06, 2011	48.08	48.16	47.43	47.48	584,007	-0.53(-1.11%)
Jan 05, 2011	47.51	48.19	47.46	48.01	661,722	+0.36(+0.76%)
Jan 04, 2011	48.47	48.95	47.59	47.65	775,524	-0.77(-1.58%)
Jan 03, 2011	47.95	48.63	47.86	48.41	802,010	+0.81(+1.71%)
Dec 31, 2010	47.56	47.97	47.46	47.60	338,637	+0.01(+0.03%)
Dec 30, 2010	47.31	47.78	47.14	47.59	232,984	+0.18(+0.38%)
Dec 29, 2010	47.46	47.65	46.98	47.41	449,812	-0.03(-0.07%)
Dec 28, 2010	47.14	47.67	46.83	47.44	555,594	+0.36(+0.75%)
Dec 27, 2010	46.35	47.10	46.24	47.08	329,036	+0.64(+1.38%)
Dec 23, 2010	46.42	46.81	46.41	46.44	327,088	-0.03(-0.07%)
Dec 22, 2010	45.85	46.61	45.65	46.48	749,603	+0.83(+1.81%)
Dec 21, 2010	45.60	45.73	45.20	45.65	492,930	+0.18(+0.40%)
Dec 20, 2010	44.97	45.56	44.91	45.47	387,863	+0.64(+1.43%)
Dec 17, 2010	44.97	44.99	44.35	44.83	1,422,000	-0.04(-0.09%)
Dec 16, 2010	44.82	45.27	44.39	44.87	561,703	+0.19(+0.43%)
Dec 15, 2010	44.93	45.48	44.67	44.67	835,016	-0.16(-0.36%)
Dec 14, 2010	44.80	45.59	44.54	44.84	827,540	+0.04(+0.09%)
Dec 13, 2010	44.75	45.06	44.35	44.80	408,416	+0.24(+0.54%)
Dec 10, 2010	44.34	44.88	44.01	44.56	968,168	+0.31(+0.70%)
Dec 09, 2010	45.05	45.09	44.15	44.25	604,346	-0.61(-1.35%)
Dec 08, 2010	45.56	45.97	44.55	44.86	1,108,590	-0.70(-1.55%)
Dec 07, 2010	45.22	45.95	45.14	45.56	1,137,606	+1.01(+2.28%)
Dec 06, 2010	44.53	44.92	44.08	44.55	513,630	-0.09(-0.20%)
Dec 03, 2010	44.16	44.79	43.85	44.64	593,247	+0.23(+0.51%)
Dec 02, 2010	43.97	44.43	43.96	44.41	1,151,816	+0.57(+1.31%)
Dec 01, 2010	43.67	43.87	43.15	43.84	936,817	+0.73(+1.69%)
Nov 30, 2010	43.23	43.73	43.04	43.11	1,999,153	-0.61(-1.40%)
Nov 29, 2010	43.35	43.85	43.05	43.72	580,322	+0.15(+0.34%)
Nov 26, 2010	43.60	43.88	43.42	43.57	203,992	-0.35(-0.79%)
Nov 24, 2010	43.07	43.92	43.92	43.92	533,921	+1.23(+2.87%)
Nov 23, 2010	43.03	43.23	42.36	42.69	955,032	-0.70(-1.61%)
Nov 22, 2010	43.51	43.70	43.06	43.39	775,451	-0.28(-0.65%)
Nov 19, 2010	43.91	44.15	43.38	43.67	556,492	-0.21(-0.47%)
Nov 18, 2010	44.77	44.88	43.76	43.88	544,045	-0.30(-0.69%)
Nov 17, 2010	43.93	44.59	43.75	44.18	570,943	+0.38(+0.87%)
Nov 16, 2010	44.82	44.88	43.58	43.80	1,109,666	-1.25(-2.77%)
Nov 15, 2010	46.07	46.29	44.97	45.05	682,092	-0.87(-1.88%)
Nov 12, 2010	46.27	46.73	45.75	45.91	703,404	-0.62(-1.33%)
Nov 11, 2010	46.42	47.01	46.35	46.53	558,325	-0.23(-0.50%)
Nov 10, 2010	46.30	46.86	46.30	46.77	690,799	+0.56(+1.20%)
Nov 09, 2010	48.48	49.20	45.94	46.21	969,945	-1.84(-3.83%)
Nov 08, 2010	47.59	48.18	47.53	48.05	844,304	+0.22(+0.46%)
Nov 05, 2010	47.83	48.60	47.50	47.83	702,062	+0.01(+0.01%)
Nov 04, 2010	48.39	48.59	47.15	47.83	1,271,244	-0.01(-0.03%)
Nov 03, 2010	48.22	48.30	47.37	47.84	702,173	-0.46(-0.96%)
Nov 02, 2010	47.94	48.66	47.71	48.30	730,166	+0.81(+1.71%)
Nov 01, 2010	47.68	48.12	47.14	47.49	439,771	+0.04(+0.08%)
Oct 29, 2010	47.33	47.85	47.27	47.45	409,620	+0.03(+0.07%)
Oct 28, 2010	48.08	48.32	47.03	47.42	253,746	-0.41(-0.85%)
Oct 27, 2010	47.46	48.12	47.30	47.83	935,792	-0.46(-0.95%)
Oct 25, 2010	48.73	48.88	48.14	48.28	369,933	-0.11(-0.23%)
Oct 22, 2010	48.43	48.63	48.08	48.39	268,026	+0.14(+0.28%)
Oct 21, 2010	48.46	48.89	47.56	48.26	524,258	+0.01(+0.03%)
Oct 20, 2010	47.85	48.54	47.79	48.25	761,500	+0.63(+1.33%)
Oct 19, 2010	48.00	48.63	47.43	47.61	760,740	-0.87(-1.78%)
Oct 18, 2010	47.34	48.54	47.34	48.48	1,076,418	+1.17(+2.47%)
Oct 15, 2010	47.79	47.92	47.09	47.31	382,967	-0.11(-0.23%)
Oct 14, 2010	46.83	47.48	46.70	47.42	753,762	+0.48(+1.03%)
Oct 13, 2010	46.33	47.35	46.05	46.94	658,350	+0.90(+1.95%)
Oct 12, 2010	46.16	46.19	45.62	46.04	618,118	-0.19(-0.41%)
Oct 11, 2010	45.91	46.37	45.76	46.22	441,589	+0.31(+0.68%)
Oct 08, 2010	45.91	45.99	45.49	45.91	391,531	+0.33(+0.72%)
Oct 07, 2010	46.25	46.45	45.22	45.59	870,818	-0.39(-0.84%)
Oct 06, 2010	46.72	46.81	45.73	45.97	466,653	-0.75(-1.60%)
Oct 05, 2010	46.47	46.78	45.66	46.72	3,561	+0.59(+1.27%)
Oct 04, 2010	45.82	46.17	45.37	46.13	973,316	+0.25(+0.55%)
Oct 01, 2010	45.88	45.90	44.97	45.88	784,669	+0.68(+1.50%)
Sep 30, 2010	45.21	45.85	44.73	45.20	46,932	+0.24(+0.54%)
Sep 29, 2010	45.02	45.08	44.59	44.96	818,580	-0.12(-0.27%)
Sep 28, 2010	44.79	45.14	44.15	45.08	5,378	+0.30(+0.67%)
Sep 27, 2010	44.95	45.14	44.27	44.78	694,569	-0.21(-0.46%)
Sep 24, 2010	44.66	45.08	44.48	44.99	1,004,333	+0.94(+2.13%)
Sep 23, 2010	44.72	45.15	43.82	44.05	3,389	-1.25(-2.77%)
Sep 22, 2010	45.04	45.32	44.78	45.30	7,078,287	-1.55(-3.31%)
Sep 21, 2010	47.13	47.48	46.65	46.85	434	-0.29(-0.61%)
Sep 20, 2010	46.70	47.32	46.42	47.14	847,620	+0.76(+1.65%)
Sep 17, 2010	46.37	46.40	45.94	46.37	617,669	+0.07(+0.15%)
Sep 15, 2010	45.99	46.63	45.83	46.30	743,139	+0.10(+0.22%)
Sep 14, 2010	45.99	46.52	45.84	46.20	376	+0.10(+0.21%)
Sep 13, 2010	45.69	46.20	45.33	46.10	685,003	+0.90(+1.99%)
Sep 10, 2010	45.20	45.50	44.99	45.20	617,803	+0.03(+0.06%)
Sep 09, 2010	46.35	46.51	44.90	45.18	1,168	-0.62(-1.35%)
Sep 08, 2010	45.72	46.23	45.62	45.80	1,968	+0.24(+0.52%)
Sep 07, 2010	45.90	46.14	45.54	45.56	1,444	-0.62(-1.34%)
Sep 03, 2010	46.12	46.39	45.60	46.17	670,058	+0.75(+1.64%)
Sep 02, 2010	45.12	45.69	44.66	45.43	8,821	+0.57(+1.27%)
Sep 01, 2010	45.44	45.58	44.52	44.86	1,664,533	+0.06(+0.13%)
Aug 31, 2010	44.68	45.02	44.16	44.80	7,429	+0.08(+0.17%)
Aug 30, 2010	44.75	45.85	44.70	44.72	1,047,859	-0.29(-0.64%)
Aug 27, 2010	45.01	45.24	43.62	45.01	833,707	+0.70(+1.58%)
Aug 26, 2010	44.81	44.92	44.11	44.31	1,371	-0.19(-0.43%)
Aug 25, 2010	43.27	44.66	43.27	44.50	448	+0.89(+2.05%)
Aug 24, 2010	42.84	43.93	42.81	43.61	1,073	+0.08(+0.18%)
Aug 23, 2010	43.91	44.23	43.49	43.53	507,729	-0.07(-0.16%)
Aug 20, 2010	43.77	43.96	42.85	43.60	618,774	-0.46(-1.04%)
Aug 19, 2010	44.96	45.15	43.88	44.06	681	-1.14(-2.53%)
Aug 18, 2010	44.47	45.63	44.11	45.20	3,160	+0.74(+1.66%)
Aug 17, 2010	43.90	44.90	43.35	44.47	2,063	+1.11(+2.56%)
Aug 16, 2010	42.99	43.85	42.85	43.35	487,170	+0.08(+0.18%)
Aug 13, 2010	43.28	44.11	43.16	43.28	536,353	-0.58(-1.32%)
Aug 12, 2010	44.08	44.50	43.62	43.85	796,157	-0.85(-1.90%)
Aug 11, 2010	44.77	45.34	43.93	44.70	2,289,775	-1.03(-2.26%)
Aug 10, 2010	46.39	46.45	45.27	45.74	10,011	-1.33(-2.83%)
Aug 09, 2010	46.29	47.18	46.29	47.07	463,432	+0.58(+1.26%)
Aug 06, 2010	46.48	46.58	45.40	46.48	503,337	+0.45(+0.98%)
Aug 05, 2010	46.24	46.75	45.74	46.03	954	-0.35(-0.75%)
Aug 04, 2010	46.33	46.65	45.94	46.38	460	+0.12(+0.25%)
Aug 03, 2010	46.41	46.59	45.99	46.26	2,276	-0.53(-1.14%)
Aug 02, 2010	46.22	46.88	45.36	46.80	1,294,917	+1.47(+3.23%)
Jul 30, 2010	45.33	45.48	44.45	45.33	514,889	+0.40(+0.89%)
Jul 29, 2010	46.30	46.42	44.70	44.93	528,510	-0.96(-2.10%)
Jul 28, 2010	45.90	46.86	45.65	45.90	924	-0.42(-0.92%)
Jul 27, 2010	46.32	47.39	45.88	46.32	820	-0.32(-0.69%)
Jul 26, 2010	45.69	46.72	45.37	46.64	660,384	+1.08(+2.37%)
Jul 23, 2010	44.61	45.65	43.87	45.56	612,258	+0.76(+1.69%)
Jul 22, 2010	43.32	45.01	42.97	44.81	1,786	+2.25(+5.28%)
Jul 21, 2010	43.89	44.05	42.31	42.56	556,048	-1.07(-2.46%)
Jul 20, 2010	41.32	43.71	41.09	43.63	9,515	+1.64(+3.90%)
Jul 19, 2010	41.54	42.16	40.96	41.99	443,176	+0.64(+1.54%)
Jul 16, 2010	41.35	42.41	41.08	41.35	886,244	-1.27(-2.98%)
Jul 15, 2010	43.06	43.06	41.86	42.63	297,669	-0.34(-0.79%)
Jul 14, 2010	42.74	43.44	42.41	42.97	8,887	-0.23(-0.54%)
Jul 13, 2010	42.36	43.37	42.13	43.20	1,287	+1.39(+3.34%)
Jul 12, 2010	41.64	42.12	41.25	41.80	287,065	-0.10(-0.23%)
Jul 09, 2010	41.90	42.39	41.52	41.90	511,101	+0.14(+0.32%)
Jul 08, 2010	42.17	42.51	41.14	41.77	2,292	+0.20(+0.48%)
Jul 07, 2010	39.13	41.59	39.12	41.57	4,981	+2.48(+6.35%)
Jul 06, 2010	39.09	41.17	38.62	39.09	1,957	-0.59(-1.49%)
Jul 02, 2010	39.68	41.25	39.52	39.68	926,054	-1.07(-2.62%)
Jul 01, 2010	40.77	41.16	39.60	40.74	6,061	+0.03(+0.06%)
Jun 30, 2010	41.01	41.56	40.53	40.72	5,023	-0.26(-0.64%)
Jun 29, 2010	40.98	42.83	40.69	40.98	8,059	-2.80(-6.40%)
Jun 25, 2010	43.78	44.43	43.47	43.78	1,267,284	+0.38(+0.87%)
Jun 24, 2010	43.87	44.15	43.10	43.41	999,802	-0.88(-1.99%)
Jun 23, 2010	43.99	44.97	43.47	44.29	774,400	+0.25(+0.57%)
Jun 22, 2010	45.93	46.50	43.85	44.04	3,133	-1.91(-4.15%)
Jun 21, 2010	47.31	47.57	45.77	45.94	1,038,061	-0.84(-1.79%)
Jun 18, 2010	46.78	47.33	46.65	46.78	975,317	-0.13(-0.29%)
Jun 17, 2010	46.37	47.16	46.05	46.92	888,694	+0.74(+1.61%)
Jun 16, 2010	46.39	46.67	45.68	46.17	1,174,447	-0.36(-0.78%)
Jun 15, 2010	46.46	46.79	45.86	46.54	3,350	+0.57(+1.24%)
Jun 14, 2010	46.19	46.90	45.46	45.97	1,313,770	+0.48(+1.05%)
Jun 11, 2010	44.15	45.82	43.91	45.49	767,957	+1.07(+2.42%)
Jun 10, 2010	42.99	44.72	42.60	44.42	3,579	+2.31(+5.50%)
Jun 09, 2010	41.97	43.10	41.73	42.10	830,093	+0.42(+1.01%)
Jun 08, 2010	40.12	41.80	39.30	41.68	985	+1.69(+4.24%)
Jun 07, 2010	40.13	41.10	39.79	39.99	690,736	+0.12(+0.30%)
Jun 04, 2010	39.87	41.60	39.73	39.87	774,489	-2.16(-5.14%)
Jun 03, 2010	41.98	42.35	41.53	42.03	504,250	-0.05(-0.12%)
Jun 02, 2010	41.22	42.12	40.36	42.08	3,408	+1.00(+2.44%)