Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	93.77	95.50	93.70	94.17	823,935	+0.91(+0.98%)
Apr 29, 2008	93.00	94.00	92.71	93.26	798,768	+0.05(+0.05%)
Apr 28, 2008	93.54	94.64	93.00	93.21	649,140	+0.45(+0.49%)
Apr 25, 2008	93.50	93.71	91.57	92.76	756,391	-0.69(-0.74%)
Apr 24, 2008	92.44	94.55	90.08	93.45	1,733,868	-3.62(-3.73%)
Apr 23, 2008	95.22	97.31	94.66	97.07	900,356	+2.46(+2.60%)
Apr 22, 2008	95.51	96.01	94.59	94.61	660,543	-1.31(-1.37%)
Apr 21, 2008	97.30	97.38	95.79	95.92	652,871	-1.46(-1.50%)
Apr 18, 2008	97.34	98.31	95.01	97.38	776,505	+1.45(+1.51%)
Apr 17, 2008	95.68	96.08	95.24	95.93	413,957	+0.09(+0.09%)
Apr 16, 2008	94.05	95.92	93.27	95.84	535,751	+2.59(+2.78%)
Apr 15, 2008	95.00	95.00	91.89	93.25	1,645,188	-1.70(-1.79%)
Apr 14, 2008	95.49	95.52	94.50	94.95	602,171	-0.48(-0.50%)
Apr 11, 2008	95.18	96.10	95.18	95.43	740,561	-0.69(-0.72%)
Apr 10, 2008	96.97	97.13	95.81	96.12	651,600	-0.60(-0.62%)
Apr 09, 2008	97.64	97.81	96.08	96.72	602,479	-1.02(-1.04%)
Apr 08, 2008	98.00	98.67	97.50	97.74	416,207	-0.99(-1.00%)
Apr 07, 2008	99.04	99.31	98.06	98.73	538,915	+0.12(+0.12%)
Apr 04, 2008	98.82	99.00	98.01	98.61	636,057	+0.05(+0.05%)
Apr 03, 2008	98.68	98.90	97.69	98.56	650,950	-0.07(-0.07%)
Apr 02, 2008	98.51	98.87	97.62	98.63	884,257	+0.70(+0.71%)
Apr 01, 2008	97.19	97.93	96.22	97.93	1,193,741	+1.53(+1.59%)
Mar 31, 2008	97.52	97.74	96.17	96.40	1,005,419	-1.11(-1.14%)
Mar 28, 2008	98.97	99.50	97.36	97.51	613,500	-1.34(-1.36%)
Mar 27, 2008	98.20	99.43	98.10	98.85	596,787	+1.36(+1.40%)
Mar 26, 2008	99.15	99.18	97.47	97.49	985,121	-1.66(-1.67%)
Mar 25, 2008	98.92	99.98	98.68	99.15	1,053,833	-0.31(-0.31%)
Mar 24, 2008	99.66	100.00	98.73	99.46	739,247	-0.20(-0.20%)
Mar 21, 2008	98.63	99.74	97.95	99.66	939,943	-0.00(-0.00%)
Mar 20, 2008	98.63	99.74	97.95	99.66	939,943	+1.54(+1.57%)
Mar 19, 2008	98.19	99.83	97.90	98.12	1,264,595	+0.67(+0.69%)
Mar 18, 2008	97.43	97.56	95.55	97.45	667,400	+1.65(+1.72%)
Mar 17, 2008	94.23	96.77	93.76	95.80	872,200	-0.15(-0.16%)
Mar 14, 2008	96.97	97.38	95.15	95.95	922,514	-0.25(-0.26%)
Mar 13, 2008	94.46	96.70	94.11	96.20	1,405,631	+1.40(+1.48%)
Mar 12, 2008	95.00	95.88	94.77	94.80	729,200	-0.20(-0.21%)
Mar 11, 2008	94.02	99.89	91.52	95.00	911,700	+3.23(+3.52%)
Mar 10, 2008	92.75	93.00	91.51	91.77	770,055	-1.08(-1.16%)
Mar 07, 2008	91.01	93.72	90.00	92.85	636,800	-1.06(-1.13%)
Mar 06, 2008	93.65	94.77	93.65	93.91	559,767	-0.93(-0.98%)
Mar 05, 2008	95.30	95.41	93.97	94.84	708,500	+0.27(+0.29%)
Mar 04, 2008	95.15	95.33	93.82	94.57	1,127,000	-1.28(-1.34%)
Mar 03, 2008	95.00	95.85	94.70	95.85	640,705	+1.06(+1.12%)
Feb 29, 2008	95.84	96.06	94.65	94.79	647,025	-1.60(-1.66%)
Feb 28, 2008	95.87	97.08	95.20	96.39	594,450	+0.91(+0.95%)
Feb 27, 2008	98.13	98.37	95.18	95.48	1,436,287	-2.75(-2.80%)
Feb 26, 2008	98.85	98.90	97.74	98.23	914,445	-0.81(-0.82%)
Feb 25, 2008	96.53	99.39	96.45	99.04	713,993	+2.95(+3.07%)
Feb 22, 2008	96.16	96.85	94.90	96.09	460,022	+0.16(+0.17%)
Feb 21, 2008	97.49	97.60	95.79	95.93	327,800	-1.34(-1.38%)
Feb 20, 2008	96.72	97.55	95.96	97.27	400,500	+0.16(+0.16%)
Feb 19, 2008	97.19	97.97	96.71	97.11	488,816	+0.64(+0.66%)
Feb 18, 2008	97.56	97.93	95.81	96.47	0	+0.00(+0.00%)
Feb 15, 2008	97.56	97.93	95.81	96.47	617,550	-1.09(-1.12%)
Feb 14, 2008	97.45	98.42	96.86	97.56	685,008	+0.50(+0.52%)
Feb 13, 2008	97.91	98.00	96.60	97.06	457,100	-0.30(-0.31%)
Feb 12, 2008	97.20	97.88	95.82	97.36	685,500	+1.01(+1.05%)
Feb 11, 2008	96.09	96.35	94.94	96.35	478,300	+0.64(+0.67%)
Feb 08, 2008	94.75	95.95	94.59	95.71	422,775	+0.24(+0.25%)
Feb 07, 2008	94.26	96.16	94.01	95.47	722,960	+0.88(+0.93%)
Feb 06, 2008	95.72	95.97	94.17	94.59	1,196,710	-0.41(-0.43%)
Feb 05, 2008	96.34	96.78	94.00	95.00	804,886	-2.86(-2.92%)
Feb 04, 2008	97.43	98.09	97.00	97.86	588,452	+0.94(+0.97%)
Feb 01, 2008	97.35	100.08	93.74	96.92	1,257,967	+0.59(+0.61%)
Jan 31, 2008	94.35	96.99	93.41	96.33	1,509,988	+0.73(+0.76%)
Jan 30, 2008	93.15	96.58	92.48	95.60	845,300	+2.75(+2.96%)
Jan 29, 2008	94.61	94.61	92.59	92.85	633,001	-0.66(-0.71%)
Jan 28, 2008	91.63	93.84	91.63	93.51	827,429	+1.86(+2.03%)
Jan 25, 2008	92.11	92.50	90.55	91.65	953,640	-0.32(-0.35%)
Jan 24, 2008	92.49	93.36	91.63	91.97	945,920	-0.40(-0.43%)
Jan 23, 2008	92.25	93.14	91.25	92.37	1,276,936	-2.50(-2.64%)
Jan 22, 2008	88.81	96.00	88.81	94.87	793,622	-1.81(-1.87%)
Jan 21, 2008	97.56	99.18	96.04	96.68	0	+0.00(+0.00%)
Jan 18, 2008	97.56	99.18	96.04	96.68	1,313,576	-0.88(-0.90%)
Jan 17, 2008	99.64	99.86	97.35	97.56	896,228	-1.60(-1.61%)
Jan 16, 2008	95.50	100.33	95.19	99.16	1,399,989	+3.03(+3.15%)
Jan 15, 2008	94.35	96.71	94.24	96.13	573,900	+0.58(+0.61%)
Jan 14, 2008	96.79	96.95	95.27	95.55	648,500	-0.98(-1.02%)
Jan 11, 2008	96.96	98.24	96.20	96.53	1,023,003	-0.62(-0.64%)
Jan 10, 2008	94.44	97.75	94.44	97.15	1,033,805	+1.67(+1.75%)
Jan 09, 2008	94.45	95.48	94.26	95.48	1,094,714	+0.96(+1.02%)
Jan 08, 2008	95.64	96.49	94.41	94.52	1,034,871	-0.86(-0.90%)
Jan 07, 2008	94.00	95.90	93.61	95.38	1,449,405	+4.68(+5.16%)
Jan 04, 2008	92.07	92.43	90.68	90.70	1,042,300	-1.55(-1.68%)
Jan 03, 2008	92.39	94.31	92.11	92.25	1,176,321	-0.08(-0.09%)
Jan 02, 2008	94.53	95.27	92.00	92.33	1,015,529	-2.47(-2.61%)
Jan 01, 2008	94.93	95.25	94.58	94.80	0	+0.00(+0.00%)
Dec 31, 2007	94.93	95.25	94.58	94.80	575,000	-0.25(-0.26%)
Dec 28, 2007	94.68	95.33	94.65	95.05	507,905	+0.82(+0.87%)
Dec 27, 2007	94.79	94.79	94.05	94.23	463,115	-0.52(-0.55%)
Dec 26, 2007	93.69	94.97	93.55	94.75	372,100	+0.86(+0.92%)
Dec 24, 2007	94.46	94.80	93.16	93.89	204,602	+0.19(+0.20%)
Dec 21, 2007	93.68	94.09	93.06	93.70	820,000	+0.81(+0.87%)
Dec 20, 2007	91.76	93.78	91.15	92.89	1,063,772	+1.91(+2.10%)
Dec 19, 2007	85.41	91.69	85.20	90.98	2,387,386	+5.96(+7.01%)
Dec 18, 2007	83.60	85.12	83.20	85.02	811,000	+1.88(+2.26%)
Dec 17, 2007	83.47	83.78	83.13	83.14	584,900	-0.36(-0.43%)
Dec 14, 2007	82.74	84.03	82.74	83.50	643,801	-0.23(-0.27%)
Dec 13, 2007	81.74	83.88	81.73	83.73	705,700	+0.76(+0.92%)
Dec 12, 2007	85.93	86.00	82.97	82.97	1,022,345	-1.43(-1.69%)
Dec 11, 2007	85.30	85.49	84.07	84.40	618,630	-1.18(-1.38%)
Dec 10, 2007	85.26	85.67	84.98	85.58	529,277	+0.47(+0.55%)
Dec 07, 2007	83.05	85.35	82.80	85.11	1,012,933	+2.21(+2.67%)
Dec 06, 2007	82.45	82.98	81.91	82.90	646,650	+0.46(+0.56%)
Dec 05, 2007	83.02	83.02	82.15	82.44	671,100	+0.02(+0.02%)
Dec 04, 2007	82.75	83.50	82.42	82.42	416,600	-0.63(-0.76%)
Dec 03, 2007	84.20	84.20	82.76	83.05	517,160	-1.48(-1.75%)
Nov 30, 2007	84.90	85.37	84.03	84.53	706,845	+0.23(+0.27%)
Nov 29, 2007	84.87	84.87	83.87	84.30	360,100	-0.86(-1.01%)
Nov 28, 2007	85.08	85.34	83.87	85.16	739,600	+1.13(+1.34%)
Nov 27, 2007	81.65	84.03	81.65	84.03	717,372	+2.64(+3.24%)
Nov 26, 2007	83.24	84.09	81.39	81.39	593,900	-2.19(-2.62%)
Nov 23, 2007	83.10	83.59	82.70	83.58	137,180	+0.98(+1.19%)
Nov 21, 2007	82.15	83.61	82.00	82.60	471,805	-0.25(-0.30%)
Nov 20, 2007	83.45	84.29	82.26	82.85	702,000	-0.45(-0.54%)
Nov 19, 2007	84.36	84.60	83.23	83.30	658,801	-1.57(-1.85%)
Nov 16, 2007	84.90	85.57	84.20	84.87	683,100	+0.60(+0.71%)
Nov 15, 2007	84.73	85.54	83.96	84.27	532,100	-0.63(-0.74%)
Nov 14, 2007	85.94	85.94	84.76	84.90	446,900	-1.02(-1.19%)
Nov 13, 2007	86.05	86.05	84.42	85.92	872,700	+0.89(+1.05%)
Nov 12, 2007	83.39	85.91	83.11	85.03	863,100	+1.48(+1.77%)
Nov 09, 2007	83.14	84.03	83.07	83.55	808,100	-0.35(-0.42%)
Nov 08, 2007	81.25	84.06	81.15	83.90	1,012,100	+3.05(+3.77%)
Nov 07, 2007	82.78	82.78	80.72	80.85	708,100	-2.72(-3.25%)
Nov 06, 2007	81.17	83.57	81.17	83.57	897,569	+2.06(+2.53%)
Nov 05, 2007	80.00	81.87	79.54	81.51	701,332	+0.55(+0.68%)
Nov 02, 2007	80.88	82.03	80.55	80.96	1,109,083	+0.17(+0.21%)
Nov 01, 2007	83.11	83.33	80.76	80.79	853,000	-2.82(-3.37%)
Oct 31, 2007	82.90	83.86	82.49	83.61	770,600	+0.95(+1.15%)
Oct 30, 2007	81.69	83.00	81.60	82.66	706,000	+0.79(+0.96%)
Oct 29, 2007	82.75	82.75	81.61	81.87	649,200	-0.17(-0.21%)
Oct 26, 2007	82.29	82.29	81.61	82.04	908,000	+0.94(+1.16%)
Oct 25, 2007	79.00	81.17	78.92	81.10	1,147,900	+1.95(+2.46%)
Oct 24, 2007	81.60	81.60	78.41	79.15	4,214,400	-7.23(-8.37%)
Oct 23, 2007	85.85	86.63	84.67	86.38	529,400	+0.76(+0.89%)
Oct 22, 2007	85.14	85.65	84.76	85.62	404,200	-0.21(-0.24%)
Oct 19, 2007	85.74	86.49	85.61	85.83	703,400	-0.22(-0.26%)
Oct 18, 2007	86.23	86.61	85.84	86.05	278,200	-0.39(-0.45%)
Oct 17, 2007	86.80	87.01	85.70	86.44	392,300	+0.32(+0.37%)
Oct 16, 2007	86.70	87.20	85.94	86.12	315,800	-0.56(-0.65%)
Oct 15, 2007	86.67	87.12	86.12	86.68	316,000	-0.32(-0.37%)
Oct 12, 2007	87.97	88.13	86.98	87.00	407,199	-0.87(-0.99%)
Oct 11, 2007	89.30	89.96	87.71	87.87	495,400	-0.29(-0.33%)
Oct 10, 2007	87.99	88.27	87.65	88.16	328,400	+0.16(+0.18%)
Oct 09, 2007	88.85	89.00	87.80	88.00	555,200	-0.40(-0.45%)
Oct 08, 2007	87.94	88.78	87.94	88.40	390,400	+0.67(+0.76%)
Oct 05, 2007	87.83	88.25	87.49	87.73	396,350	+0.36(+0.41%)
Oct 04, 2007	88.24	88.56	87.28	87.37	533,400	-0.59(-0.67%)
Oct 03, 2007	88.03	88.88	87.85	87.96	538,500	-0.45(-0.51%)
Oct 02, 2007	89.05	89.19	88.29	88.41	305,900	-0.58(-0.65%)
Oct 01, 2007	88.40	89.38	88.32	88.99	686,100	+0.80(+0.91%)
Sep 28, 2007	88.13	88.65	87.61	88.19	534,200	-0.04(-0.05%)
Sep 27, 2007	88.23	88.71	88.01	88.23	871,300	+0.42(+0.48%)
Sep 26, 2007	87.72	88.24	87.41	87.81	506,200	+0.40(+0.46%)
Sep 25, 2007	85.82	87.53	85.82	87.41	558,000	+1.25(+1.45%)
Sep 24, 2007	86.25	86.55	85.90	86.16	390,700	-0.19(-0.22%)
Sep 21, 2007	87.46	87.46	86.35	86.35	555,400	-0.15(-0.17%)
Sep 20, 2007	86.26	87.02	86.12	86.50	280,200	+0.13(+0.15%)
Sep 19, 2007	86.00	86.79	85.87	86.37	345,500	+0.75(+0.88%)
Sep 18, 2007	84.48	85.97	84.60	85.62	427,100	+1.14(+1.35%)
Sep 17, 2007	84.85	85.12	84.15	84.48	308,900	-0.69(-0.81%)
Sep 14, 2007	84.74	85.32	84.54	85.17	338,100	+0.07(+0.08%)
Sep 13, 2007	85.33	85.48	84.86	85.10	285,100	+0.12(+0.14%)
Sep 12, 2007	85.19	85.50	84.84	84.98	441,700	-0.29(-0.34%)
Sep 11, 2007	84.42	85.29	84.41	85.27	347,200	+1.09(+1.29%)
Sep 10, 2007	83.65	84.95	83.43	84.18	530,400	+0.88(+1.06%)
Sep 07, 2007	83.65	84.32	83.19	83.30	1,442,600	-1.29(-1.53%)
Sep 06, 2007	83.98	85.00	83.75	84.59	664,500	+0.60(+0.71%)
Sep 05, 2007	83.79	84.70	83.53	83.99	761,000	-0.26(-0.31%)
Sep 04, 2007	82.90	84.49	82.78	84.25	521,800	+0.86(+1.03%)
Aug 31, 2007	83.35	83.80	82.86	83.39	348,500	+0.46(+0.55%)
Aug 30, 2007	82.65	83.35	82.30	82.93	303,100	-0.35(-0.42%)
Aug 29, 2007	82.90	83.33	82.43	83.28	319,700	+1.01(+1.23%)
Aug 28, 2007	82.50	82.96	82.25	82.27	573,000	-0.53(-0.64%)
Aug 27, 2007	82.52	83.00	82.51	82.80	301,897	+0.20(+0.24%)
Aug 24, 2007	82.56	82.83	82.10	82.60	571,500	+0.14(+0.17%)
Aug 23, 2007	82.56	83.14	82.15	82.46	375,300	+0.01(+0.01%)
Aug 22, 2007	83.06	83.13	82.00	82.45	536,500	-0.16(-0.19%)
Aug 21, 2007	81.18	82.79	80.59	82.61	729,900	+1.43(+1.76%)
Aug 20, 2007	80.58	81.45	80.30	81.18	606,184	+0.58(+0.72%)
Aug 17, 2007	78.65	80.60	78.26	80.60	1,129,080	+2.61(+3.35%)
Aug 16, 2007	79.25	79.62	77.26	77.99	1,649,297	-1.26(-1.59%)
Aug 15, 2007	80.62	81.52	79.10	79.25	843,995	-1.68(-2.08%)
Aug 14, 2007	80.84	81.47	80.34	80.93	725,600	+0.09(+0.11%)
Aug 13, 2007	81.23	81.67	80.35	80.84	1,460,300	-0.39(-0.48%)
Aug 10, 2007	80.00	81.64	79.02	81.23	906,802	+0.85(+1.06%)
Aug 09, 2007	80.24	81.45	80.24	80.38	1,154,500	-0.60(-0.74%)
Aug 08, 2007	79.82	81.17	79.30	80.98	1,070,200	+1.36(+1.71%)
Aug 07, 2007	79.47	80.53	79.07	79.62	933,600	-0.18(-0.23%)
Aug 06, 2007	78.66	79.80	78.66	79.80	833,400	+0.86(+1.09%)
Aug 03, 2007	79.32	79.96	78.88	78.94	1,334,800	-1.02(-1.28%)
Aug 02, 2007	79.98	80.87	79.73	79.96	1,509,200	+0.17(+0.21%)
Aug 01, 2007	78.39	79.94	78.37	79.79	978,435	+1.32(+1.68%)
Jul 31, 2007	80.00	80.07	78.37	78.47	1,083,192	-1.37(-1.72%)
Jul 30, 2007	79.00	80.09	78.85	79.84	1,358,500	+0.84(+1.06%)
Jul 27, 2007	79.61	79.61	78.81	79.00	1,299,557	-0.71(-0.89%)
Jul 26, 2007	78.19	80.30	76.61	79.71	1,830,591	+1.06(+1.35%)
Jul 25, 2007	81.05	81.29	78.03	78.65	2,920,950	-3.47(-4.23%)
Jul 24, 2007	82.15	83.07	82.07	82.12	871,296	-0.47(-0.57%)
Jul 23, 2007	81.45	83.07	81.45	82.59	724,500	+1.55(+1.91%)
Jul 20, 2007	81.15	81.54	80.76	81.04	1,179,900	-0.70(-0.86%)
Jul 19, 2007	82.55	82.55	81.46	81.74	851,300	-0.63(-0.76%)
Jul 18, 2007	82.65	82.95	82.14	82.37	647,300	-0.32(-0.39%)
Jul 17, 2007	83.33	83.85	82.69	82.69	589,400	-0.75(-0.90%)
Jul 16, 2007	84.00	84.00	83.32	83.44	451,700	-0.95(-1.13%)
Jul 13, 2007	83.76	84.47	83.44	84.39	438,000	+0.65(+0.78%)
Jul 12, 2007	83.69	83.81	83.42	83.74	584,700	+0.22(+0.26%)
Jul 11, 2007	83.19	83.85	83.10	83.52	478,200	+0.39(+0.47%)
Jul 10, 2007	83.46	83.70	83.13	83.13	444,700	-0.47(-0.56%)
Jul 09, 2007	83.44	84.11	83.41	83.60	466,400	+0.10(+0.12%)
Jul 06, 2007	83.30	83.72	82.92	83.50	267,900	-0.06(-0.07%)
Jul 05, 2007	84.30	84.40	83.17	83.56	367,300	-0.42(-0.50%)
Jul 03, 2007	83.33	84.14	83.33	83.98	181,497	+0.90(+1.08%)
Jul 02, 2007	82.90	83.26	82.75	83.08	369,700	+0.45(+0.54%)
Jun 29, 2007	82.40	82.95	82.25	82.63	843,700	+0.24(+0.29%)
Jun 28, 2007	81.42	82.52	81.13	82.39	664,500	+0.80(+0.98%)
Jun 27, 2007	81.15	81.78	80.49	81.59	717,000	+0.14(+0.17%)
Jun 26, 2007	82.01	82.12	81.41	81.45	599,400	-0.36(-0.44%)
Jun 25, 2007	82.08	82.75	81.54	81.81	446,900	-0.26(-0.32%)
Jun 22, 2007	84.02	84.05	81.67	82.07	1,011,900	-2.12(-2.52%)
Jun 21, 2007	84.49	84.51	84.07	84.19	323,300	-0.30(-0.36%)
Jun 20, 2007	85.05	85.18	84.43	84.49	302,700	-0.55(-0.65%)
Jun 19, 2007	84.74	85.12	84.50	85.04	320,000	+0.31(+0.37%)
Jun 18, 2007	84.67	84.95	84.48	84.73	296,800	-0.11(-0.13%)
Jun 15, 2007	85.00	85.45	84.75	84.84	373,400	+0.10(+0.12%)
Jun 14, 2007	84.91	84.99	84.43	84.74	334,800	-0.17(-0.20%)
Jun 13, 2007	84.30	84.99	84.25	84.91	433,800	+0.63(+0.75%)
Jun 12, 2007	84.40	84.70	84.15	84.28	456,800	-0.23(-0.27%)
Jun 11, 2007	84.49	84.70	84.31	84.51	367,910	-0.12(-0.14%)
Jun 08, 2007	83.39	84.63	83.27	84.63	469,200	+1.14(+1.37%)
Jun 07, 2007	83.80	83.90	83.23	83.49	627,800	-0.30(-0.36%)
Jun 06, 2007	84.40	84.42	83.51	83.79	293,100	-0.76(-0.90%)
Jun 05, 2007	84.90	85.00	84.33	84.55	346,600	-0.34(-0.40%)
Jun 04, 2007	84.11	85.00	83.93	84.89	348,400	+0.43(+0.51%)
Jun 01, 2007	84.42	84.53	83.77	84.46	290,100	+0.05(+0.06%)
May 31, 2007	84.95	84.99	84.14	84.41	434,900	-0.34(-0.40%)
May 30, 2007	83.90	84.75	83.71	84.75	409,800	+0.65(+0.77%)
May 29, 2007	84.15	84.67	83.90	84.10	432,900	-0.07(-0.08%)
May 25, 2007	84.25	84.32	83.95	84.17	247,600	+0.11(+0.13%)
May 24, 2007	84.10	84.67	83.90	84.06	348,400	-0.04(-0.05%)
May 23, 2007	83.83	84.36	83.57	84.10	453,100	+0.30(+0.36%)
May 22, 2007	82.80	83.92	82.80	83.80	440,000	+0.89(+1.07%)
May 21, 2007	82.90	83.10	82.57	82.91	342,700	-0.11(-0.13%)
May 18, 2007	82.34	83.02	82.13	83.02	351,500	+0.85(+1.03%)
May 17, 2007	83.18	83.10	82.17	82.17	607,500	-1.01(-1.21%)
May 16, 2007	82.75	83.38	82.73	83.18	606,700	+0.53(+0.64%)
May 15, 2007	82.15	82.95	81.94	82.65	742,800	+0.73(+0.89%)
May 14, 2007	82.35	82.37	81.76	81.92	325,900	-0.43(-0.52%)
May 11, 2007	82.07	82.64	81.88	82.35	324,800	+0.53(+0.65%)
May 10, 2007	82.35	82.70	81.76	81.82	355,300	-0.91(-1.10%)
May 09, 2007	82.39	82.81	82.38	82.73	388,100	+0.34(+0.41%)
May 08, 2007	82.69	82.69	82.01	82.39	353,300	-0.38(-0.46%)
May 07, 2007	82.43	82.85	82.60	82.77	363,614	+0.34(+0.41%)
May 04, 2007	82.93	83.17	82.42	82.43	431,000	-0.49(-0.59%)
May 03, 2007	83.55	83.55	82.91	82.92	510,400	-0.35(-0.42%)
May 02, 2007	82.75	83.47	82.12	83.27	656,000	+0.46(+0.56%)

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.

C.R. Bard (NY: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

C.R. Bard (NY: )

Historical Prices

Sections

Services

Malvern Daily Record