Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	44.34	44.63	43.55	43.59	787,135	-0.74(-1.67%)
Apr 29, 2008	44.22	44.50	43.91	44.33	711,239	+0.16(+0.36%)
Apr 28, 2008	44.11	44.54	43.95	44.17	493,667	-0.08(-0.18%)
Apr 25, 2008	44.39	44.59	43.39	44.25	494,687	-0.04(-0.09%)
Apr 24, 2008	43.51	44.50	43.30	44.29	706,708	+1.16(+2.69%)
Apr 23, 2008	42.43	43.50	42.43	43.13	528,669	+0.78(+1.84%)
Apr 22, 2008	43.48	43.49	42.11	42.35	764,790	-1.39(-3.18%)
Apr 21, 2008	43.90	44.05	43.44	43.74	756,848	-0.38(-0.86%)
Apr 18, 2008	43.12	44.18	42.91	44.12	1,105,010	+1.56(+3.67%)
Apr 17, 2008	42.52	42.68	42.13	42.56	630,281	+0.06(+0.14%)
Apr 16, 2008	41.83	42.77	41.74	42.50	985,911	+0.95(+2.29%)
Apr 15, 2008	41.65	41.71	40.99	41.55	636,506	+0.04(+0.10%)
Apr 14, 2008	41.18	41.68	40.88	41.51	855,173	+0.24(+0.58%)
Apr 11, 2008	41.69	41.84	41.16	41.27	1,029,500	-0.59(-1.41%)
Apr 10, 2008	41.78	42.10	41.41	41.86	863,550	+0.28(+0.67%)
Apr 09, 2008	41.95	42.05	41.46	41.58	1,138,392	-0.27(-0.65%)
Apr 08, 2008	41.47	41.92	41.47	41.85	1,052,859	+0.35(+0.84%)
Apr 07, 2008	41.06	41.65	40.95	41.50	1,034,555	+0.23(+0.56%)
Apr 04, 2008	41.91	41.91	40.93	41.27	880,300	-0.41(-0.98%)
Apr 03, 2008	41.83	42.14	41.40	41.68	925,451	-0.61(-1.44%)
Apr 02, 2008	42.26	42.97	41.98	42.29	997,156	+0.13(+0.31%)
Apr 01, 2008	41.12	42.16	40.80	42.16	1,072,712	+1.37(+3.36%)
Mar 31, 2008	40.71	40.95	40.29	40.79	754,400	-0.01(-0.02%)
Mar 28, 2008	41.14	41.26	40.72	40.80	664,743	+0.03(+0.07%)
Mar 27, 2008	41.61	41.61	40.65	40.77	984,870	-0.52(-1.26%)
Mar 26, 2008	41.29	41.75	40.74	41.29	864,500	-0.30(-0.72%)
Mar 25, 2008	42.26	42.41	41.41	41.59	1,165,338	-0.86(-2.03%)
Mar 24, 2008	40.96	42.63	40.90	42.45	1,304,593	+1.64(+4.02%)
Mar 21, 2008	40.37	40.89	39.89	40.81	1,446,877	+0.00(+0.00%)
Mar 20, 2008	40.37	40.89	39.89	40.81	1,446,877	+0.49(+1.22%)
Mar 19, 2008	40.96	41.81	40.26	40.32	1,467,400	-0.52(-1.27%)
Mar 18, 2008	40.35	40.84	39.98	40.84	1,273,512	+0.98(+2.46%)
Mar 17, 2008	40.88	41.41	39.40	39.86	2,765,600	-1.27(-3.09%)
Mar 14, 2008	41.14	41.51	40.48	41.13	2,281,300	+0.13(+0.32%)
Mar 13, 2008	41.13	41.68	40.10	41.00	2,761,304	-0.75(-1.80%)
Mar 12, 2008	42.23	42.39	41.71	41.75	2,162,396	-0.31(-0.74%)
Mar 11, 2008	42.09	42.19	41.01	42.06	1,231,299	+0.81(+1.96%)
Mar 10, 2008	41.60	42.05	41.21	41.25	1,166,300	-0.26(-0.63%)
Mar 07, 2008	42.54	42.81	41.17	41.51	1,644,900	-1.44(-3.35%)
Mar 06, 2008	43.64	43.95	42.75	42.95	1,296,800	-0.76(-1.74%)
Mar 05, 2008	43.49	44.39	43.18	43.71	1,621,656	+0.03(+0.07%)
Mar 04, 2008	42.86	43.94	42.78	43.68	1,598,200	+0.45(+1.04%)
Mar 03, 2008	43.10	43.51	42.72	43.23	1,242,278	-0.22(-0.51%)
Feb 29, 2008	43.90	44.50	43.34	43.45	1,476,000	-1.19(-2.67%)
Feb 28, 2008	46.32	46.42	44.60	44.64	1,489,000	-1.91(-4.10%)
Feb 27, 2008	45.77	46.94	45.65	46.55	1,941,400	+0.53(+1.15%)
Feb 26, 2008	45.44	46.19	45.30	46.02	1,585,000	+0.32(+0.70%)
Feb 25, 2008	45.37	45.88	44.98	45.70	1,547,752	+0.51(+1.13%)
Feb 22, 2008	44.94	45.32	44.30	45.19	1,273,150	+0.46(+1.03%)
Feb 21, 2008	45.49	45.69	44.52	44.73	1,414,583	-0.69(-1.52%)
Feb 20, 2008	44.63	45.57	44.51	45.42	1,226,800	+0.49(+1.09%)
Feb 19, 2008	45.36	45.58	44.84	44.93	1,078,900	+0.02(+0.04%)
Feb 18, 2008	44.38	45.04	43.99	44.91	0	+0.00(+0.00%)
Feb 15, 2008	44.38	45.04	43.99	44.91	1,070,820	+0.45(+1.01%)
Feb 14, 2008	44.83	45.67	44.34	44.46	1,368,211	-0.45(-1.00%)
Feb 13, 2008	44.43	45.19	44.34	44.91	1,623,115	+0.73(+1.65%)
Feb 12, 2008	44.80	45.15	43.88	44.18	2,344,900	-0.25(-0.56%)
Feb 11, 2008	43.74	44.65	43.55	44.43	1,489,700	+0.76(+1.74%)
Feb 08, 2008	43.17	44.14	43.17	43.67	1,197,900	+0.10(+0.23%)
Feb 07, 2008	42.95	43.98	42.79	43.57	1,781,519	+0.30(+0.69%)
Feb 06, 2008	44.96	45.34	43.12	43.27	2,212,292	-1.36(-3.05%)
Feb 05, 2008	42.88	46.15	41.98	44.63	3,912,755	+2.54(+6.03%)
Feb 04, 2008	42.08	42.41	41.65	42.09	1,465,000	-0.05(-0.12%)
Feb 01, 2008	42.26	42.61	41.49	42.14	2,027,135	-0.18(-0.43%)
Jan 31, 2008	40.07	42.84	40.07	42.32	2,928,258	+1.69(+4.16%)
Jan 30, 2008	40.42	41.52	40.42	40.63	1,574,638	-0.04(-0.10%)
Jan 29, 2008	39.93	40.86	39.93	40.67	1,250,300	+0.78(+1.96%)
Jan 28, 2008	39.82	39.89	39.00	39.89	1,510,775	+0.24(+0.61%)
Jan 25, 2008	39.61	40.14	39.43	39.65	1,913,100	+0.45(+1.15%)
Jan 24, 2008	38.73	39.23	37.98	39.20	2,488,656	+0.71(+1.84%)
Jan 23, 2008	37.53	38.57	36.91	38.49	3,858,389	-0.12(-0.31%)
Jan 22, 2008	37.49	39.32	37.49	38.61	2,940,936	-0.71(-1.81%)
Jan 21, 2008	39.28	41.25	38.75	39.32	0	+0.00(+0.00%)
Jan 18, 2008	39.28	41.25	38.75	39.32	2,770,966	+0.44(+1.13%)
Jan 17, 2008	39.29	39.50	38.65	38.88	2,934,957	-0.37(-0.94%)
Jan 16, 2008	38.85	40.07	38.85	39.25	2,391,343	+0.14(+0.36%)
Jan 15, 2008	40.02	40.17	39.00	39.11	2,400,700	-1.56(-3.84%)
Jan 14, 2008	41.38	41.85	39.91	40.67	1,633,200	-0.46(-1.12%)
Jan 11, 2008	40.95	41.47	40.90	41.13	2,101,900	-0.32(-0.77%)
Jan 10, 2008	40.40	41.79	40.09	41.45	2,878,298	+0.83(+2.04%)
Jan 09, 2008	42.07	42.34	39.98	40.62	4,080,950	-1.52(-3.61%)
Jan 08, 2008	43.77	43.99	41.93	42.14	2,806,547	-1.62(-3.70%)
Jan 07, 2008	44.36	44.37	43.56	43.76	1,888,400	-0.28(-0.64%)
Jan 04, 2008	44.83	45.17	44.02	44.04	2,174,163	-1.15(-2.54%)
Jan 03, 2008	48.03	48.10	45.04	45.19	3,156,000	-2.26(-4.76%)
Jan 02, 2008	49.34	49.50	47.28	47.45	1,847,900	-2.02(-4.08%)
Jan 01, 2008	49.58	49.90	49.21	49.47	0	+0.00(+0.00%)
Dec 31, 2007	49.58	49.90	49.21	49.47	1,027,856	-0.37(-0.74%)
Dec 28, 2007	50.39	50.39	49.56	49.84	1,019,052	+0.23(+0.46%)
Dec 27, 2007	51.06	51.52	49.48	49.61	1,109,687	-1.00(-1.98%)
Dec 26, 2007	52.12	52.50	50.55	50.61	1,046,100	-1.51(-2.90%)
Dec 24, 2007	51.69	52.42	51.58	52.12	445,969	+0.26(+0.50%)
Dec 21, 2007	51.50	52.85	51.38	51.86	1,825,675	+1.08(+2.13%)
Dec 20, 2007	51.00	51.46	49.93	50.78	1,388,300	+0.13(+0.26%)
Dec 19, 2007	51.52	51.81	50.65	50.65	1,129,244	-0.76(-1.48%)
Dec 18, 2007	51.27	51.66	50.80	51.41	1,317,800	+0.58(+1.14%)
Dec 17, 2007	51.41	51.97	50.80	50.83	1,401,500	-0.70(-1.36%)
Dec 14, 2007	52.26	52.51	51.44	51.53	1,738,283	-1.00(-1.90%)
Dec 13, 2007	52.23	52.79	52.10	52.53	792,450	-0.06(-0.11%)
Dec 12, 2007	53.79	54.00	51.85	52.59	1,094,933	-0.08(-0.15%)
Dec 11, 2007	53.79	54.39	52.56	52.67	938,703	-1.14(-2.12%)
Dec 10, 2007	53.71	54.10	53.45	53.81	599,500	+0.18(+0.34%)
Dec 07, 2007	53.64	55.25	53.24	53.63	779,025	-0.01(-0.02%)
Dec 06, 2007	53.20	53.64	52.60	53.64	956,347	+0.42(+0.79%)
Dec 05, 2007	51.91	53.25	51.80	53.22	1,131,100	+1.48(+2.86%)
Dec 04, 2007	52.14	52.85	51.15	51.74	1,789,783	-0.72(-1.37%)
Dec 03, 2007	52.50	53.36	52.34	52.46	1,112,708	-0.36(-0.68%)
Nov 30, 2007	53.35	53.35	52.49	52.82	1,064,900	+0.21(+0.40%)
Nov 29, 2007	51.90	52.85	51.81	52.61	882,718	+0.40(+0.77%)
Nov 28, 2007	51.56	52.23	51.30	52.21	1,238,600	+0.86(+1.67%)
Nov 27, 2007	50.59	51.43	50.52	51.35	1,117,813	+0.97(+1.93%)
Nov 26, 2007	51.43	51.54	50.29	50.38	1,303,865	-0.94(-1.83%)
Nov 23, 2007	51.57	51.61	50.63	51.32	690,017	+0.19(+0.37%)
Nov 21, 2007	51.31	51.95	51.05	51.13	955,300	-0.71(-1.37%)
Nov 20, 2007	51.75	52.55	50.74	51.84	1,711,300	+0.32(+0.62%)
Nov 19, 2007	51.95	52.17	51.39	51.52	1,445,682	-0.48(-0.92%)
Nov 16, 2007	52.14	52.56	51.37	52.00	1,148,116	+0.11(+0.21%)
Nov 15, 2007	52.52	53.22	51.77	51.89	1,217,280	-0.99(-1.87%)
Nov 14, 2007	54.07	54.07	52.76	52.88	1,348,665	-0.76(-1.42%)
Nov 13, 2007	52.70	53.65	52.36	53.64	979,500	+1.39(+2.66%)
Nov 12, 2007	52.86	53.75	52.01	52.25	1,206,500	-0.91(-1.71%)
Nov 09, 2007	53.39	53.90	53.00	53.16	1,206,300	-0.57(-1.06%)
Nov 08, 2007	53.88	54.42	52.75	53.73	1,594,558	-0.10(-0.19%)
Nov 07, 2007	55.45	55.80	53.70	53.83	1,201,000	-2.07(-3.70%)
Nov 06, 2007	55.25	56.10	54.79	55.90	1,217,700	+0.69(+1.25%)
Nov 05, 2007	56.14	56.41	55.07	55.21	1,011,471	-1.08(-1.92%)
Nov 02, 2007	56.82	57.37	55.44	56.29	1,241,500	-0.40(-0.71%)
Nov 01, 2007	58.34	58.34	56.68	56.69	1,090,800	-1.70(-2.91%)
Oct 31, 2007	57.25	58.39	56.84	58.39	1,134,200	+1.04(+1.81%)
Oct 30, 2007	56.80	58.26	56.65	57.35	722,300	+0.43(+0.76%)
Oct 29, 2007	57.18	57.33	56.64	56.92	588,600	+0.05(+0.09%)
Oct 26, 2007	56.47	56.98	56.08	56.87	474,100	+0.57(+1.01%)
Oct 25, 2007	56.84	57.15	55.81	56.30	861,600	-0.23(-0.41%)
Oct 24, 2007	56.58	56.93	55.81	56.53	1,170,400	-0.33(-0.58%)
Oct 23, 2007	56.86	57.10	56.33	56.86	1,183,400	-0.03(-0.05%)
Oct 22, 2007	56.76	57.06	56.25	56.89	789,200	-0.06(-0.11%)
Oct 19, 2007	57.79	57.91	56.95	56.95	1,175,800	-0.76(-1.32%)
Oct 18, 2007	57.52	58.14	57.24	57.71	609,200	+0.05(+0.09%)
Oct 17, 2007	58.09	58.26	56.84	57.66	1,036,800	-0.38(-0.65%)
Oct 16, 2007	58.98	59.10	57.94	58.04	1,094,000	-0.91(-1.54%)
Oct 15, 2007	59.18	60.00	58.35	58.95	1,855,100	-0.23(-0.39%)
Oct 12, 2007	58.04	59.28	58.02	59.18	1,467,800	+1.12(+1.93%)
Oct 11, 2007	57.67	59.19	57.67	58.06	1,391,400	+0.50(+0.87%)
Oct 10, 2007	56.38	57.78	56.14	57.56	1,246,700	+1.17(+2.07%)
Oct 09, 2007	57.23	57.25	55.87	56.39	1,158,000	-0.26(-0.46%)
Oct 08, 2007	56.80	57.07	56.09	56.65	709,500	-0.06(-0.11%)
Oct 05, 2007	56.86	57.46	56.54	56.71	913,000	+0.39(+0.69%)
Oct 04, 2007	57.12	57.56	56.18	56.32	729,000	-0.58(-1.02%)
Oct 03, 2007	56.60	57.10	56.54	56.90	1,003,800	+0.08(+0.14%)
Oct 02, 2007	57.78	57.88	56.34	56.82	1,444,200	-1.48(-2.54%)
Oct 01, 2007	56.61	58.35	56.15	58.30	1,074,700	+2.40(+4.29%)
Sep 28, 2007	55.82	56.40	55.77	55.90	591,400	-0.06(-0.11%)
Sep 27, 2007	56.73	56.75	55.48	55.96	911,800	-0.47(-0.83%)
Sep 26, 2007	56.95	57.19	56.06	56.43	996,200	+0.26(+0.46%)
Sep 25, 2007	54.80	56.45	54.68	56.17	1,314,500	+1.36(+2.48%)
Sep 24, 2007	55.34	56.20	54.63	54.81	1,008,988	-0.72(-1.30%)
Sep 21, 2007	56.27	56.53	55.29	55.53	1,321,900	-0.07(-0.13%)
Sep 20, 2007	55.67	56.81	55.39	55.60	1,567,300	-0.05(-0.09%)
Sep 19, 2007	54.88	56.59	54.67	55.65	1,874,200	+1.21(+2.22%)
Sep 18, 2007	54.28	54.54	53.18	54.44	1,220,100	+0.53(+0.98%)
Sep 17, 2007	53.95	54.25	53.22	53.91	940,200	-0.14(-0.26%)
Sep 14, 2007	53.80	54.56	53.23	54.05	1,121,200	-0.47(-0.86%)
Sep 13, 2007	55.75	55.75	54.11	54.52	1,339,800	-0.82(-1.48%)
Sep 12, 2007	55.60	55.75	55.00	55.34	1,131,000	-0.31(-0.56%)
Sep 11, 2007	53.53	55.97	53.53	55.65	1,151,300	+1.04(+1.90%)
Sep 10, 2007	55.57	55.62	54.57	54.61	1,072,800	-0.73(-1.32%)
Sep 07, 2007	55.57	55.83	55.01	55.34	1,311,000	-1.26(-2.23%)
Sep 06, 2007	56.65	56.89	55.92	56.60	896,100	-0.03(-0.05%)
Sep 05, 2007	56.87	57.03	55.85	56.63	1,378,100	-0.94(-1.63%)
Sep 04, 2007	56.70	57.99	56.05	57.57	1,628,000	+1.62(+2.90%)
Aug 31, 2007	55.85	56.49	54.97	55.95	952,200	+0.33(+0.59%)
Aug 30, 2007	55.50	56.36	54.55	55.62	826,600	-0.08(-0.14%)
Aug 29, 2007	55.11	55.83	54.75	55.70	1,002,400	+0.59(+1.07%)
Aug 28, 2007	56.07	56.80	54.82	55.11	1,300,100	-1.41(-2.49%)
Aug 27, 2007	57.50	57.57	56.43	56.52	877,200	-1.09(-1.89%)
Aug 24, 2007	57.61	57.81	56.63	57.61	806,000	-0.12(-0.21%)
Aug 23, 2007	56.28	58.32	56.13	57.73	2,123,300	+1.97(+3.53%)
Aug 22, 2007	54.82	55.92	54.74	55.76	1,249,700	+1.12(+2.05%)
Aug 21, 2007	55.18	55.75	53.89	54.64	1,293,100	-0.60(-1.09%)
Aug 20, 2007	54.36	55.61	54.36	55.24	1,053,500	+0.43(+0.78%)
Aug 17, 2007	55.35	55.73	53.70	54.81	1,587,968	+1.06(+1.97%)
Aug 16, 2007	53.83	54.47	52.60	53.75	1,681,353	-0.23(-0.43%)
Aug 15, 2007	54.10	55.68	53.91	53.98	1,364,600	-1.64(-2.95%)
Aug 14, 2007	55.26	57.70	55.26	55.62	1,962,600	-2.05(-3.55%)
Aug 13, 2007	53.20	58.65	53.13	57.67	3,505,900	+4.88(+9.24%)
Aug 10, 2007	46.97	54.75	46.95	52.79	3,468,729	+2.87(+5.75%)
Aug 09, 2007	52.41	52.48	49.87	49.92	3,642,300	-3.06(-5.78%)
Aug 08, 2007	54.30	55.06	51.04	52.98	2,684,077	-0.65(-1.21%)
Aug 07, 2007	53.70	54.61	53.00	53.63	2,510,700	-0.31(-0.57%)
Aug 06, 2007	54.37	54.73	52.97	53.94	1,813,391	-0.24(-0.44%)
Aug 03, 2007	54.40	56.38	54.18	54.18	1,571,944	-2.20(-3.90%)
Aug 02, 2007	56.40	57.11	55.61	56.38	1,693,700	-0.02(-0.04%)
Aug 01, 2007	55.50	56.53	54.37	56.40	2,418,918	+0.72(+1.29%)
Jul 31, 2007	56.90	56.97	55.62	55.68	2,112,500	-0.37(-0.66%)
Jul 30, 2007	56.48	56.86	55.60	56.05	1,942,098	-0.50(-0.88%)
Jul 27, 2007	57.72	57.82	56.22	56.55	2,231,094	-1.30(-2.25%)
Jul 26, 2007	60.28	60.37	57.08	57.85	2,645,651	-3.09(-5.07%)
Jul 25, 2007	61.55	62.08	60.48	60.94	1,676,044	-0.15(-0.25%)
Jul 24, 2007	61.00	62.39	60.95	61.09	1,735,762	-0.32(-0.52%)
Jul 23, 2007	61.32	62.06	61.18	61.41	1,633,900	+0.03(+0.05%)
Jul 20, 2007	61.79	62.25	61.20	61.38	1,243,600	-0.41(-0.66%)
Jul 19, 2007	61.94	62.09	61.42	61.79	1,128,400	+0.17(+0.28%)
Jul 18, 2007	61.46	61.77	60.49	61.62	1,503,900	+0.04(+0.06%)
Jul 17, 2007	60.08	62.03	59.94	61.58	2,613,700	+1.33(+2.21%)
Jul 16, 2007	59.66	60.38	59.66	60.25	1,068,500	+0.09(+0.15%)
Jul 13, 2007	60.39	60.39	59.79	60.16	1,162,800	-0.29(-0.48%)
Jul 12, 2007	59.99	60.45	59.80	60.45	1,296,100	+0.65(+1.09%)
Jul 11, 2007	59.54	59.84	59.13	59.80	1,297,100	+0.25(+0.42%)
Jul 10, 2007	63.76	63.76	59.55	59.55	1,535,600	-1.76(-2.87%)
Jul 09, 2007	59.50	61.31	59.50	61.31	2,121,000	+1.64(+2.75%)
Jul 06, 2007	59.65	59.78	59.35	59.67	1,044,409	+0.02(+0.03%)
Jul 05, 2007	59.14	59.69	59.05	59.65	1,705,500	+0.67(+1.14%)
Jul 03, 2007	59.30	59.39	58.81	58.98	601,800	-0.29(-0.49%)
Jul 02, 2007	59.16	59.65	58.86	59.27	1,314,300	+0.12(+0.20%)
Jun 29, 2007	59.95	59.99	58.96	59.15	1,536,999	-0.15(-0.25%)
Jun 28, 2007	59.36	60.00	59.16	59.30	1,389,000	-0.06(-0.10%)
Jun 27, 2007	58.21	59.45	58.01	59.36	1,779,400	+1.15(+1.98%)
Jun 26, 2007	58.76	58.95	58.06	58.21	2,086,025	-0.55(-0.94%)
Jun 25, 2007	57.45	59.68	57.45	58.76	2,475,676	+1.21(+2.10%)
Jun 22, 2007	57.50	58.00	57.30	57.55	1,581,900	-0.09(-0.16%)
Jun 21, 2007	57.40	58.17	57.31	57.64	1,924,300	+0.24(+0.42%)
Jun 20, 2007	57.09	58.42	56.38	57.40	3,496,200	+0.19(+0.33%)
Jun 19, 2007	55.38	57.70	55.31	57.21	3,872,600	+1.98(+3.59%)
Jun 18, 2007	55.19	55.92	55.13	55.23	1,124,800	+0.08(+0.15%)
Jun 15, 2007	55.09	55.45	54.85	55.15	1,675,800	+0.30(+0.55%)
Jun 14, 2007	54.49	55.68	54.20	54.85	1,683,200	-1.18(-2.11%)
Jun 13, 2007	54.59	56.10	54.46	56.03	1,708,300	+1.29(+2.36%)
Jun 12, 2007	55.50	55.75	54.74	54.74	1,197,000	-0.86(-1.55%)
Jun 11, 2007	55.75	55.77	55.33	55.60	1,166,200	-0.38(-0.68%)
Jun 08, 2007	55.36	55.98	55.00	55.98	824,900	+0.58(+1.05%)
Jun 07, 2007	55.48	56.13	55.19	55.40	1,425,700	-0.22(-0.40%)
Jun 06, 2007	56.90	56.90	55.57	55.62	1,291,200	-1.34(-2.35%)
Jun 05, 2007	56.02	57.21	55.97	56.96	1,898,600	+0.63(+1.12%)
Jun 04, 2007	55.58	56.60	55.40	56.33	1,381,800	+0.28(+0.50%)
Jun 01, 2007	55.40	56.77	55.17	56.05	1,379,124	+0.65(+1.17%)
May 31, 2007	55.85	56.02	54.96	55.40	1,854,600	-1.28(-2.26%)
May 30, 2007	55.50	56.76	55.10	56.68	1,598,600	+0.72(+1.29%)
May 29, 2007	56.65	56.65	55.30	55.96	1,679,710	-0.53(-0.94%)
May 25, 2007	55.64	56.68	55.25	56.49	1,145,300	+0.70(+1.25%)
May 24, 2007	56.44	56.90	55.79	55.79	1,199,572	-0.26(-0.46%)
May 23, 2007	57.74	57.80	54.64	56.05	3,318,701	-1.69(-2.93%)
May 22, 2007	57.40	58.15	56.98	57.74	2,419,900	+0.68(+1.19%)
May 21, 2007	57.41	59.13	54.08	57.06	1,834,211	-0.27(-0.47%)
May 18, 2007	56.86	57.42	56.71	57.33	1,605,100	+0.46(+0.81%)
May 17, 2007	57.80	57.47	56.82	56.87	1,454,200	-0.65(-1.13%)
May 16, 2007	56.11	58.35	55.54	57.52	4,210,300	+1.40(+2.49%)
May 15, 2007	55.85	56.64	55.52	56.12	1,932,000	+0.20(+0.36%)
May 14, 2007	56.15	56.74	55.75	55.92	2,194,366	-0.51(-0.90%)
May 11, 2007	54.94	56.43	54.74	56.43	1,903,474	+1.60(+2.92%)
May 10, 2007	55.59	55.79	54.83	54.83	1,222,500	-0.86(-1.54%)
May 09, 2007	54.89	55.81	54.59	55.69	1,553,600	+0.80(+1.46%)
May 08, 2007	55.59	56.38	54.71	54.89	2,007,600	-0.79(-1.42%)
May 07, 2007	55.47	56.00	54.65	55.68	1,497,372	+0.02(+0.04%)
May 04, 2007	55.56	55.73	54.87	55.66	1,224,146	+0.10(+0.18%)
May 03, 2007	55.99	56.00	55.16	55.56	1,479,460	-0.29(-0.52%)
May 02, 2007	55.91	56.25	55.48	55.85	968,203	-0.37(-0.66%)

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.

Computer Sciences (NY: )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Computer Sciences (NY: )

Historical Prices

Sections

Services

The Kane Republican