AutoNation (NY: AN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	20.57	20.81	19.99	20.20	2,967,723	-0.33(-1.61%)
Apr 29, 2010	20.44	20.66	20.37	20.53	2,577,079	+0.24(+1.18%)
Apr 28, 2010	20.66	20.88	20.16	20.29	3,074,520	-0.28(-1.36%)
Apr 27, 2010	21.00	21.17	20.52	20.57	2,877,790	-0.53(-2.51%)
Apr 26, 2010	21.10	21.30	20.85	21.10	2,453,840	+0.04(+0.19%)
Apr 23, 2010	20.64	21.09	20.45	21.06	2,290,824	+0.51(+2.48%)
Apr 22, 2010	20.73	20.95	20.10	20.55	3,423,542	-0.22(-1.06%)
Apr 21, 2010	20.77	20.81	19.51	20.77	5,721	+1.18(+6.02%)
Apr 20, 2010	19.37	19.70	19.33	19.59	100	+0.41(+2.14%)
Apr 19, 2010	19.04	19.29	18.79	19.18	2,161,733	+0.10(+0.52%)
Apr 16, 2010	19.49	19.68	18.99	19.08	2,725,959	-0.48(-2.45%)
Apr 15, 2010	19.36	19.70	18.96	19.56	2,670,700	-0.03(-0.15%)
Apr 14, 2010	18.54	19.67	18.48	19.59	4,651,839	+1.31(+7.17%)
Apr 13, 2010	18.36	18.47	18.18	18.28	1,727,365	-0.09(-0.49%)
Apr 12, 2010	18.33	18.49	18.16	18.37	1,795,283	+0.01(+0.05%)
Apr 09, 2010	18.52	18.63	18.24	18.36	1,976,512	-0.17(-0.92%)
Apr 08, 2010	18.63	18.73	18.04	18.53	2,262,057	-0.12(-0.64%)
Apr 07, 2010	18.68	18.88	18.48	18.65	3,378,318	+0.00(+0.00%)
Apr 06, 2010	18.64	18.81	18.28	18.65	4,674,571	+0.33(+1.80%)
Apr 05, 2010	18.20	18.53	17.99	18.32	2,588,492	+0.16(+0.88%)
Apr 01, 2010	18.47	18.16	18.16	18.16	3,013,200	+0.08(+0.44%)
Mar 31, 2010	18.91	19.00	18.03	18.08	3,783,277	-0.89(-4.69%)
Mar 30, 2010	18.95	19.22	18.93	18.97	972,753	-0.05(-0.26%)
Mar 29, 2010	19.14	19.21	18.94	19.02	1,139,051	+0.02(+0.11%)
Mar 26, 2010	19.00	19.25	18.90	19.00	1,612,832	-0.03(-0.16%)
Mar 25, 2010	19.35	19.49	18.99	19.03	1,994,534	-0.15(-0.78%)
Mar 24, 2010	19.67	19.70	19.12	19.18	1,899,389	-0.53(-2.69%)
Mar 23, 2010	19.00	19.77	18.94	19.71	2,736,271	+0.79(+4.18%)
Mar 22, 2010	18.41	18.99	18.36	18.92	1,483,976	+0.36(+1.94%)
Mar 19, 2010	18.41	18.60	18.15	18.56	3,850,841	+0.27(+1.48%)
Mar 18, 2010	18.49	18.52	18.21	18.29	1,897,267	-0.18(-0.97%)
Mar 17, 2010	18.43	18.56	18.32	18.47	1,348,151	+0.02(+0.11%)
Mar 16, 2010	18.30	18.45	18.11	18.45	1,709,637	+0.15(+0.82%)
Mar 15, 2010	18.15	18.31	18.14	18.30	1,353,402	-0.24(-1.29%)
Mar 12, 2010	18.86	18.90	18.48	18.54	1,044,467	-0.25(-1.33%)
Mar 11, 2010	18.90	18.95	18.61	18.79	1,768,292	-0.22(-1.16%)
Mar 10, 2010	18.93	19.12	18.88	19.01	1,855,324	+0.06(+0.32%)
Mar 09, 2010	18.96	19.06	18.82	18.95	1,588,196	+0.05(+0.26%)
Mar 08, 2010	18.79	19.05	18.79	18.90	1,491,511	+0.14(+0.75%)
Mar 05, 2010	18.54	18.84	18.48	18.76	2,049,517	+0.36(+1.96%)
Mar 04, 2010	18.08	18.49	18.02	18.40	1,681,335	+0.32(+1.77%)
Mar 03, 2010	18.12	18.37	18.08	18.08	1,044,939	+0.07(+0.39%)
Mar 02, 2010	18.25	18.26	17.97	18.01	1,542,740	-0.19(-1.04%)
Mar 01, 2010	17.78	18.20	17.62	18.20	1,380,658	+0.45(+2.54%)
Feb 26, 2010	17.94	17.97	17.58	17.75	1,567,584	-0.22(-1.22%)
Feb 25, 2010	17.81	18.03	17.65	17.97	1,692,353	-0.17(-0.94%)
Feb 24, 2010	18.15	18.23	17.96	18.14	1,489,695	+0.12(+0.67%)
Feb 23, 2010	18.28	18.36	17.97	18.02	1,803,711	-0.34(-1.85%)
Feb 22, 2010	18.45	18.59	18.31	18.36	1,106,175	-0.06(-0.33%)
Feb 19, 2010	18.46	18.62	18.38	18.42	1,761,795	-0.08(-0.43%)
Feb 18, 2010	18.52	18.55	18.37	18.50	1,674,661	+0.04(+0.22%)
Feb 17, 2010	18.23	18.53	18.14	18.46	1,814,576	+0.35(+1.93%)
Feb 16, 2010	17.83	18.17	17.79	18.11	1,866,696	+0.39(+2.20%)
Feb 12, 2010	17.56	17.72	17.72	17.72	3,484,200	+0.03(+0.17%)
Feb 11, 2010	18.05	18.09	17.46	17.69	4,274,909	-0.54(-2.96%)
Feb 10, 2010	17.99	18.30	17.86	18.23	2,202,749	+0.27(+1.50%)
Feb 09, 2010	17.85	18.06	17.59	17.96	1,656,011	+0.35(+1.99%)
Feb 08, 2010	17.62	17.88	17.46	17.61	1,354,187	+0.02(+0.11%)
Feb 05, 2010	17.61	17.64	17.18	17.59	1,785,537	-0.01(-0.06%)
Feb 04, 2010	18.27	18.27	17.54	17.60	2,601,324	-0.88(-4.76%)
Feb 03, 2010	18.53	18.56	18.19	18.48	1,612,929	-0.07(-0.38%)
Feb 02, 2010	18.19	18.60	18.14	18.55	1,470,598	+0.39(+2.18%)