Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.63	50.82	49.85	50.06	774,889	-0.62(-1.23%)
Dec 28, 2007	51.09	51.47	50.58	50.68	608,836	+0.19(+0.37%)
Dec 27, 2007	51.70	51.74	50.47	50.49	768,078	-1.29(-2.49%)
Dec 26, 2007	52.15	52.15	51.36	51.78	428,878	-0.40(-0.77%)
Dec 24, 2007	51.08	52.20	50.82	52.18	427,374	+1.10(+2.15%)
Dec 21, 2007	51.16	51.54	50.60	51.08	1,267,792	+0.36(+0.71%)
Dec 20, 2007	50.65	51.16	50.01	50.72	944,896	+0.37(+0.73%)
Dec 19, 2007	50.65	50.65	48.99	50.36	1,700,087	+0.09(+0.18%)
Dec 18, 2007	49.72	50.51	49.42	50.27	1,893,122	+0.62(+1.25%)
Dec 17, 2007	49.17	50.18	49.02	49.65	1,624,171	+0.37(+0.74%)
Dec 14, 2007	50.21	50.21	49.08	49.28	1,704,768	-0.92(-1.83%)
Dec 13, 2007	48.73	50.20	48.63	50.20	2,189,799	+1.13(+2.30%)
Dec 12, 2007	49.36	49.57	48.11	49.07	2,619,585	+1.37(+2.87%)
Dec 11, 2007	48.99	49.38	47.62	47.70	1,896,816	-1.65(-3.34%)
Dec 10, 2007	48.58	49.82	48.58	49.35	1,085,859	+0.55(+1.13%)
Dec 07, 2007	49.79	49.79	48.55	48.79	1,515,570	-0.58(-1.17%)
Dec 06, 2007	49.20	49.75	48.82	49.37	1,990,629	+0.15(+0.30%)
Dec 05, 2007	49.26	49.33	48.72	49.22	1,599,507	+0.49(+1.00%)
Dec 04, 2007	48.45	49.11	48.05	48.73	1,982,169	+0.09(+0.18%)
Dec 03, 2007	48.91	49.21	47.86	48.64	3,449,268	-0.31(-0.64%)
Nov 30, 2007	50.88	51.46	47.70	48.96	4,576,976	-1.59(-3.14%)
Nov 29, 2007	50.08	50.55	49.43	50.54	1,597,595	+0.20(+0.40%)
Nov 28, 2007	49.14	50.34	48.95	50.34	1,934,423	+1.20(+2.44%)
Nov 27, 2007	48.66	49.38	48.40	49.14	2,632,490	+0.28(+0.58%)
Nov 26, 2007	49.37	49.53	48.86	48.86	1,991,776	-0.61(-1.23%)
Nov 23, 2007	49.88	50.26	49.29	49.47	564,932	-0.07(-0.14%)
Nov 21, 2007	49.23	50.12	48.20	49.53	2,259,040	-0.19(-0.38%)
Nov 20, 2007	49.36	50.02	48.45	49.72	2,384,693	+0.40(+0.82%)
Nov 19, 2007	48.93	49.50	48.52	49.32	2,150,674	+0.18(+0.37%)
Nov 16, 2007	49.11	49.76	48.07	49.14	2,510,584	-0.52(-1.05%)
Nov 15, 2007	48.07	50.05	47.80	49.66	2,166,712	+1.52(+3.16%)
Nov 14, 2007	50.26	50.26	47.77	48.14	2,432,539	-1.58(-3.18%)
Nov 13, 2007	49.08	49.72	48.35	49.72	1,462,918	+1.32(+2.74%)
Nov 12, 2007	47.86	49.82	47.48	48.40	2,393,424	+0.92(+1.94%)
Nov 09, 2007	47.59	48.31	46.87	47.48	1,487,422	-0.66(-1.37%)
Nov 08, 2007	48.04	48.21	46.94	48.13	1,894,759	+0.49(+1.02%)
Nov 07, 2007	49.09	49.09	47.38	47.65	1,464,666	-1.50(-3.06%)
Nov 06, 2007	48.57	49.86	48.05	49.15	2,482,390	+0.16(+0.34%)
Nov 05, 2007	46.18	49.23	46.18	48.99	2,562,154	+0.67(+1.38%)
Nov 02, 2007	46.41	48.68	45.69	48.32	3,405,255	+1.93(+4.16%)
Nov 01, 2007	44.67	47.50	44.52	46.39	5,821,601	+2.66(+6.09%)
Oct 31, 2007	43.89	44.03	43.15	43.73	1,549,522	-0.05(-0.12%)
Oct 30, 2007	43.79	44.37	43.67	43.78	1,453,161	-0.11(-0.26%)
Oct 29, 2007	44.02	44.28	43.41	43.89	1,355,197	+0.08(+0.19%)
Oct 26, 2007	42.89	43.97	42.24	43.81	2,262,270	+1.68(+4.00%)
Oct 25, 2007	42.48	42.69	41.82	42.13	1,637,596	-0.58(-1.37%)
Oct 24, 2007	42.18	42.80	41.62	42.71	2,027,984	+0.40(+0.94%)
Oct 23, 2007	42.87	43.14	41.90	42.31	2,206,806	+0.16(+0.39%)
Oct 22, 2007	40.58	42.16	40.58	42.15	1,704,154	+1.08(+2.62%)
Oct 19, 2007	42.07	42.34	41.07	41.07	1,169,158	-1.17(-2.78%)
Oct 18, 2007	41.71	42.56	41.62	42.25	944,762	+0.27(+0.64%)
Oct 17, 2007	42.13	42.33	41.62	41.98	1,345,975	-0.05(-0.12%)
Oct 16, 2007	42.25	42.44	41.68	42.03	1,360,543	-0.21(-0.50%)
Oct 15, 2007	42.42	42.69	41.95	42.24	2,007,937	+0.33(+0.79%)
Oct 12, 2007	40.80	42.42	40.80	41.91	1,550,190	+1.29(+3.19%)
Oct 11, 2007	41.67	41.94	40.45	40.61	1,553,131	-0.70(-1.70%)
Oct 10, 2007	41.83	42.05	41.12	41.32	965,210	-0.55(-1.30%)
Oct 09, 2007	41.69	41.89	41.28	41.86	483,273	+0.28(+0.68%)
Oct 08, 2007	42.27	42.27	41.45	41.58	655,680	-0.69(-1.63%)
Oct 05, 2007	41.42	42.35	41.37	42.27	2,458,600	+1.31(+3.20%)
Oct 04, 2007	41.01	41.12	40.52	40.96	824,745	-0.06(-0.15%)
Oct 03, 2007	41.19	41.44	40.89	41.02	1,042,058	-0.27(-0.65%)
Oct 02, 2007	40.78	41.46	40.36	41.29	1,082,019	+0.30(+0.73%)
Oct 01, 2007	40.02	41.21	39.98	40.99	1,443,539	+0.96(+2.39%)
Sep 28, 2007	39.84	40.16	39.84	40.03	1,005,171	+0.19(+0.49%)
Sep 27, 2007	39.34	39.84	39.33	39.84	1,312,296	+0.74(+1.89%)
Sep 26, 2007	38.53	39.24	38.47	39.09	915,493	+0.55(+1.44%)
Sep 25, 2007	38.56	38.79	38.41	38.54	1,740,506	+0.00(+0.00%)
Sep 24, 2007	39.06	39.07	38.54	38.54	1,117,169	-0.42(-1.08%)
Sep 21, 2007	39.15	39.19	38.55	38.96	1,636,527	+0.28(+0.72%)
Sep 20, 2007	38.62	39.06	38.42	38.68	1,546,715	-0.09(-0.23%)
Sep 19, 2007	39.31	39.58	38.40	38.77	1,538,162	-0.35(-0.90%)
Sep 18, 2007	36.96	39.12	36.85	39.12	2,044,557	+2.32(+6.30%)
Sep 17, 2007	37.01	37.01	36.56	36.81	839,580	-0.27(-0.73%)
Sep 14, 2007	36.94	37.16	36.78	37.07	923,760	+0.06(+0.16%)
Sep 13, 2007	37.02	37.15	36.61	37.02	1,312,162	+0.13(+0.34%)
Sep 12, 2007	36.69	37.05	36.42	36.89	1,674,083	-0.01(-0.02%)
Sep 11, 2007	36.61	37.00	36.35	36.90	1,312,563	+0.40(+1.11%)
Sep 10, 2007	36.81	36.95	36.25	36.49	1,067,050	-0.25(-0.67%)
Sep 07, 2007	36.47	36.99	36.47	36.74	1,564,357	-0.10(-0.28%)
Sep 06, 2007	37.52	37.71	36.22	36.84	2,577,681	-0.67(-1.79%)
Sep 05, 2007	38.86	39.99	37.37	37.52	2,090,933	-1.34(-3.45%)
Sep 04, 2007	38.77	39.15	38.35	38.86	788,393	+0.29(+0.76%)
Aug 31, 2007	38.62	38.94	38.16	38.56	1,197,625	+0.16(+0.41%)
Aug 30, 2007	39.53	39.37	38.23	38.41	1,313,632	-1.12(-2.84%)
Aug 29, 2007	38.83	39.53	38.50	39.53	968,952	+0.93(+2.40%)
Aug 28, 2007	39.10	39.45	38.50	38.60	1,505,953	-0.92(-2.33%)
Aug 27, 2007	39.41	39.85	39.29	39.52	834,769	-0.16(-0.40%)
Aug 24, 2007	39.09	39.69	38.84	39.68	566,135	+0.51(+1.30%)
Aug 23, 2007	38.74	39.50	38.90	39.17	1,033,505	+0.35(+0.91%)
Aug 22, 2007	38.90	38.99	38.41	38.82	2,296,217	+0.40(+1.05%)
Aug 21, 2007	38.68	38.80	38.14	38.41	767,811	-0.18(-0.47%)
Aug 20, 2007	38.16	38.83	37.67	38.59	1,538,696	+0.54(+1.42%)
Aug 17, 2007	38.83	38.83	37.55	38.05	2,327,625	+0.31(+0.83%)
Aug 16, 2007	36.33	37.76	35.97	37.74	2,170,587	+1.02(+2.79%)
Aug 15, 2007	37.37	38.16	36.66	36.72	1,480,325	-0.55(-1.49%)
Aug 14, 2007	38.18	38.29	37.27	37.27	2,333,772	-0.91(-2.39%)
Aug 13, 2007	37.22	38.41	37.09	38.18	2,060,862	+1.26(+3.40%)
Aug 10, 2007	35.11	37.70	33.87	36.93	5,702,788	+1.38(+3.89%)
Aug 09, 2007	37.59	37.74	35.35	35.54	3,453,748	-2.05(-5.45%)
Aug 08, 2007	38.23	38.31	36.72	37.59	3,833,845	-0.58(-1.51%)
Aug 07, 2007	37.19	38.50	36.74	38.17	3,351,507	+1.73(+4.74%)
Aug 06, 2007	36.12	36.54	35.20	36.44	4,146,583	+0.19(+0.52%)
Aug 03, 2007	36.40	38.17	36.11	36.25	4,249,359	-1.92(-5.04%)
Aug 02, 2007	39.27	39.31	38.04	38.17	3,301,255	-0.48(-1.24%)
Aug 01, 2007	37.82	38.65	37.34	38.65	2,344,820	+0.70(+1.85%)
Jul 31, 2007	38.23	38.81	37.86	37.95	5,682,072	-0.25(-0.67%)
Jul 30, 2007	37.84	38.48	37.64	38.20	2,130,085	+0.10(+0.28%)
Jul 27, 2007	38.39	38.95	38.10	38.10	2,008,071	-0.52(-1.36%)
Jul 26, 2007	39.13	39.24	38.31	38.62	2,278,181	-1.00(-2.51%)
Jul 25, 2007	39.39	40.06	39.35	39.62	1,921,227	+0.46(+1.18%)
Jul 24, 2007	40.22	40.40	39.06	39.15	2,145,500	-1.53(-3.77%)
Jul 23, 2007	41.33	41.43	40.59	40.69	1,628,107	-0.25(-0.60%)
Jul 20, 2007	41.18	42.00	40.76	40.94	2,890,820	-0.41(-1.00%)
Jul 19, 2007	41.15	42.69	41.13	41.35	3,154,036	+0.41(+1.01%)
Jul 18, 2007	39.31	40.94	39.18	40.94	7,081,791	+1.32(+3.32%)
Jul 17, 2007	40.40	40.40	36.81	39.62	15,779,946	-4.38(-9.95%)
Jul 16, 2007	44.36	44.36	43.85	44.00	588,646	-0.38(-0.86%)
Jul 13, 2007	44.30	44.49	44.04	44.38	534,995	+0.13(+0.29%)
Jul 12, 2007	43.90	44.25	43.82	44.25	692,567	+0.37(+0.85%)
Jul 11, 2007	43.64	43.98	43.43	43.88	678,935	+0.24(+0.55%)
Jul 10, 2007	44.06	44.45	43.61	43.64	1,285,432	-0.64(-1.45%)
Jul 09, 2007	44.59	44.77	44.22	44.28	794,674	-0.30(-0.67%)
Jul 06, 2007	43.89	44.63	43.82	44.58	800,098	+0.70(+1.59%)
Jul 05, 2007	44.76	44.76	43.13	43.88	1,873,353	-0.88(-1.96%)
Jul 03, 2007	44.44	44.89	44.44	44.76	360,717	+0.32(+0.72%)
Jul 02, 2007	44.15	44.71	44.15	44.44	707,803	+0.35(+0.80%)
Jun 29, 2007	44.00	44.55	43.86	44.09	711,812	+0.27(+0.61%)
Jun 28, 2007	43.94	44.12	43.74	43.82	420,497	-0.21(-0.48%)
Jun 27, 2007	43.70	44.03	43.51	44.03	707,132	+0.25(+0.56%)
Jun 26, 2007	43.84	44.04	43.58	43.78	761,663	+0.04(+0.10%)
Jun 25, 2007	43.58	44.07	43.55	43.73	748,031	+0.42(+0.97%)
Jun 22, 2007	43.76	43.85	42.96	43.32	789,997	-0.47(-1.08%)
Jun 21, 2007	43.54	44.15	43.28	43.79	668,777	+0.25(+0.57%)
Jun 20, 2007	44.22	44.34	43.46	43.54	373,681	-0.56(-1.27%)
Jun 19, 2007	44.17	44.36	44.03	44.10	539,539	-0.08(-0.19%)
Jun 18, 2007	44.18	44.34	44.03	44.18	468,171	+0.00(+0.00%)
Jun 15, 2007	44.10	44.47	44.03	44.18	673,054	+0.24(+0.54%)
Jun 14, 2007	43.92	44.18	43.90	43.94	484,743	+0.07(+0.15%)
Jun 13, 2007	43.60	44.92	43.53	43.88	574,822	+0.36(+0.83%)
Jun 12, 2007	43.78	44.21	43.52	43.52	575,090	-0.45(-1.02%)
Jun 11, 2007	44.12	44.17	43.77	43.97	550,365	-0.15(-0.34%)
Jun 08, 2007	43.26	44.15	43.26	44.12	650,474	+0.86(+1.99%)
Jun 07, 2007	43.78	43.88	43.23	43.26	1,129,063	-0.71(-1.62%)
Jun 06, 2007	43.85	44.06	43.69	43.97	660,625	-0.27(-0.61%)
Jun 05, 2007	44.52	44.67	44.14	44.24	535,262	-0.58(-1.29%)
Jun 04, 2007	44.52	44.86	44.52	44.81	582,935	+0.25(+0.57%)
Jun 01, 2007	44.59	44.89	44.53	44.56	1,861,147	+0.07(+0.17%)
May 31, 2007	44.30	44.67	44.09	44.48	1,073,866	+0.19(+0.42%)
May 30, 2007	44.13	44.36	43.92	44.30	588,722	+0.16(+0.37%)
May 29, 2007	44.20	44.44	44.07	44.13	609,181	-0.07(-0.17%)
May 25, 2007	43.92	44.21	43.91	44.21	431,417	+0.29(+0.66%)
May 24, 2007	44.50	44.59	43.91	43.91	708,204	-0.69(-1.54%)
May 23, 2007	44.83	44.95	44.53	44.60	435,646	-0.22(-0.50%)
May 22, 2007	44.95	45.07	44.77	44.83	574,822	-0.13(-0.28%)
May 21, 2007	44.93	45.19	44.89	44.95	568,197	-0.05(-0.12%)
May 18, 2007	45.13	45.28	44.93	45.01	608,384	-0.06(-0.13%)
May 17, 2007	44.82	45.18	44.82	45.07	759,792	-0.12(-0.26%)
May 16, 2007	45.13	45.36	45.05	45.19	731,374	+0.16(+0.37%)
May 15, 2007	45.08	45.51	44.95	45.02	747,363	+0.08(+0.18%)
May 14, 2007	45.20	45.40	44.85	44.94	658,007	-0.26(-0.58%)
May 11, 2007	44.83	45.24	44.81	45.20	637,103	+0.37(+0.83%)
May 10, 2007	45.64	45.64	44.83	44.83	825,414	-0.70(-1.54%)
May 09, 2007	45.30	45.84	45.21	45.53	922,175	+0.23(+0.51%)
May 08, 2007	45.38	46.49	45.27	45.30	1,408,122	-0.07(-0.15%)
May 07, 2007	44.40	45.38	44.40	45.37	783,400	+0.75(+1.68%)
May 04, 2007	45.08	45.12	44.53	44.62	970,021	-0.46(-1.03%)
May 03, 2007	44.30	45.30	44.30	45.08	4,017,077	+1.53(+3.50%)
May 02, 2007	43.08	43.67	43.02	43.55	1,367,760	+0.59(+1.38%)
May 01, 2007	44.19	44.19	42.65	42.96	1,545,208	-0.08(-0.19%)
Apr 30, 2007	43.36	43.69	43.03	43.05	903,331	-0.28(-0.64%)
Apr 27, 2007	43.49	43.61	43.29	43.32	698,843	-0.28(-0.64%)
Apr 26, 2007	43.73	43.97	43.58	43.60	533,391	-0.26(-0.60%)
Apr 25, 2007	43.85	44.03	43.62	43.86	917,898	+0.02(+0.03%)
Apr 24, 2007	43.65	44.06	43.12	43.85	1,231,977	+0.49(+1.14%)
Apr 23, 2007	43.60	44.10	43.25	43.35	944,901	-0.24(-0.55%)
Apr 20, 2007	43.61	43.82	43.29	43.59	1,059,967	+0.36(+0.83%)
Apr 19, 2007	44.53	44.53	42.90	43.23	817,261	+0.10(+0.24%)
Apr 18, 2007	42.46	43.17	42.39	43.13	996,083	+0.43(+1.02%)
Apr 17, 2007	42.51	42.75	42.51	42.69	1,394,490	+0.13(+0.30%)
Apr 16, 2007	68.06	68.06	42.06	42.57	834,368	+0.63(+1.50%)
Apr 13, 2007	41.60	42.07	41.60	41.94	734,933	+0.15(+0.36%)
Apr 12, 2007	41.83	41.88	41.45	41.79	1,499,270	-0.07(-0.18%)
Apr 11, 2007	41.11	42.05	41.11	41.86	888,629	+0.09(+0.21%)
Apr 10, 2007	41.71	41.81	41.64	41.77	1,771,780	+0.06(+0.14%)
Apr 09, 2007	42.94	43.24	41.41	41.71	23,576,424	-0.94(-2.19%)
Apr 05, 2007	41.84	42.97	41.80	42.65	3,371,554	+0.85(+2.02%)
Apr 04, 2007	42.22	42.27	41.48	41.80	2,303,033	-0.25(-0.59%)
Apr 03, 2007	41.79	42.27	41.67	42.05	4,334,226	+1.67(+4.13%)
Apr 02, 2007	40.31	40.51	40.16	40.38	410,034	+0.25(+0.63%)
Mar 30, 2007	40.10	40.51	40.04	40.13	578,297	-0.09(-0.22%)
Mar 29, 2007	40.33	40.36	39.77	40.22	633,093	+0.43(+1.07%)
Mar 28, 2007	40.25	40.38	39.65	39.79	677,772	-0.49(-1.21%)
Mar 27, 2007	40.11	40.37	39.96	40.28	1,106,343	-0.02(-0.04%)
Mar 26, 2007	40.46	40.52	39.91	40.29	732,127	+0.01(+0.02%)
Mar 23, 2007	40.24	40.66	40.22	40.28	712,080	+0.07(+0.17%)
Mar 22, 2007	40.55	40.73	40.20	40.22	928,197	-0.52(-1.27%)
Mar 21, 2007	40.52	40.97	40.16	40.73	921,908	+0.22(+0.54%)
Mar 20, 2007	40.11	40.56	40.11	40.52	666,505	+0.30(+0.74%)
Mar 19, 2007	39.44	40.37	39.44	40.22	994,479	+0.93(+2.36%)
Mar 16, 2007	39.42	39.58	39.09	39.29	515,616	-0.20(-0.51%)
Mar 15, 2007	39.21	39.87	39.21	39.49	510,404	+0.20(+0.51%)
Mar 14, 2007	39.40	39.53	39.09	39.29	1,171,965	-0.11(-0.28%)
Mar 13, 2007	40.32	40.31	39.36	39.40	1,108,805	-0.92(-2.28%)
Mar 12, 2007	40.64	40.78	40.18	40.32	788,660	+0.20(+0.50%)
Mar 09, 2007	40.03	40.21	39.68	40.12	644,153	+0.10(+0.26%)
Mar 08, 2007	39.95	40.25	39.81	40.02	1,107,680	+0.16(+0.39%)
Mar 07, 2007	39.81	40.25	39.54	39.86	1,169,826	+0.10(+0.24%)
Mar 06, 2007	39.51	39.90	39.45	39.76	557,715	+0.65(+1.66%)
Mar 05, 2007	39.66	39.85	39.08	39.11	1,062,105	-0.85(-2.12%)
Mar 02, 2007	39.66	40.11	39.66	39.96	537,534	-0.04(-0.09%)
Mar 01, 2007	40.67	40.67	39.36	39.99	743,532	+0.00(+0.00%)
Feb 28, 2007	39.87	40.23	39.72	39.99	668,510	+0.08(+0.21%)
Feb 27, 2007	40.18	40.20	39.58	39.91	1,287,303	-0.46(-1.13%)
Feb 26, 2007	40.78	40.78	40.25	40.37	728,532	-0.02(-0.04%)
Feb 23, 2007	40.74	40.83	40.32	40.38	946,767	-0.25(-0.61%)
Feb 22, 2007	40.67	41.15	40.29	40.63	758,857	+0.07(+0.18%)
Feb 21, 2007	40.66	40.86	40.40	40.55	1,171,029	-0.08(-0.20%)
Feb 20, 2007	40.71	40.78	40.46	40.64	1,337,422	-0.20(-0.49%)
Feb 16, 2007	40.86	40.93	40.80	40.84	606,230	-0.04(-0.11%)
Feb 15, 2007	40.70	41.08	40.69	40.88	1,321,918	+0.01(+0.04%)
Feb 14, 2007	40.39	41.02	40.24	40.87	1,339,282	+0.48(+1.19%)
Feb 13, 2007	40.23	41.07	40.23	40.39	2,260,951	+0.91(+2.29%)
Feb 12, 2007	39.73	39.78	38.86	39.48	2,079,157	-0.49(-1.24%)
Feb 09, 2007	40.37	40.58	39.63	39.98	2,067,411	-0.34(-0.85%)
Feb 08, 2007	40.28	40.90	39.66	40.32	5,789,258	-2.14(-5.04%)
Feb 07, 2007	42.45	42.57	42.31	42.46	885,823	-0.17(-0.40%)
Feb 06, 2007	42.65	42.75	42.36	42.63	922,576	-0.10(-0.23%)
Feb 05, 2007	42.87	42.94	42.67	42.73	296,566	-0.02(-0.04%)
Feb 02, 2007	42.25	43.08	42.16	42.75	876,868	+0.58(+1.37%)
Feb 01, 2007	41.58	42.18	41.58	42.17	1,364,018	+0.58(+1.40%)
Jan 31, 2007	41.68	41.83	41.48	41.59	841,986	-0.13(-0.32%)
Jan 30, 2007	42.05	42.07	41.69	41.72	610,908	-0.14(-0.34%)
Jan 29, 2007	41.34	41.97	41.34	41.86	653,809	+0.46(+1.10%)
Jan 26, 2007	41.49	41.63	41.00	41.41	516,418	-0.01(-0.04%)
Jan 25, 2007	41.98	42.01	41.42	41.42	343,076	-0.55(-1.30%)
Jan 24, 2007	41.97	42.16	41.85	41.97	648,062	+0.00(+0.00%)
Jan 23, 2007	41.94	42.13	41.92	41.97	629,217	-0.03(-0.07%)
Jan 22, 2007	42.07	42.22	41.83	42.00	475,388	-0.07(-0.16%)
Jan 19, 2007	42.35	42.48	41.93	42.07	500,647	-0.43(-1.02%)
Jan 18, 2007	42.54	43.13	42.41	42.50	556,913	+0.04(+0.09%)
Jan 17, 2007	42.55	42.64	42.36	42.46	372,478	-0.07(-0.18%)
Jan 16, 2007	42.69	42.69	42.40	42.54	913,622	-0.04(-0.11%)
Jan 12, 2007	42.13	42.72	42.09	42.58	1,034,173	+0.27(+0.64%)
Jan 11, 2007	41.62	42.34	41.47	42.31	788,794	+0.79(+1.91%)
Jan 10, 2007	41.70	41.71	41.32	41.52	606,497	-0.16(-0.39%)
Jan 09, 2007	42.01	42.07	41.53	41.68	467,903	-0.25(-0.61%)
Jan 08, 2007	42.04	42.16	41.77	41.94	394,664	+0.04(+0.09%)
Jan 05, 2007	42.19	42.45	41.85	41.90	752,308	-0.29(-0.69%)
Jan 04, 2007	41.78	42.22	41.68	42.19	1,312,697	+0.41(+0.98%)

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.

Assurant (NY: AIZ )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Assurant (NY: AIZ )

Historical Prices

Sections

Services

Malvern Daily Record