Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	58.32	58.92	58.06	58.76	1,161,612	+0.36(+0.62%)
May 29, 2008	58.22	58.95	57.37	58.40	1,528,061	+0.46(+0.79%)
May 28, 2008	57.11	58.10	56.91	57.94	1,284,836	+0.71(+1.24%)
May 27, 2008	57.50	57.63	56.55	57.23	795,886	-0.04(-0.07%)
May 26, 2008	57.59	57.81	57.07	57.27	913,655	+0.00(+0.00%)
May 23, 2008	57.59	57.81	57.07	57.27	913,655	-0.69(-1.19%)
May 22, 2008	58.00	58.87	57.82	57.96	1,043,589	+0.10(+0.17%)
May 21, 2008	59.64	59.65	57.63	57.86	1,504,703	-1.32(-2.23%)
May 20, 2008	59.40	59.75	58.97	59.18	1,323,940	-0.14(-0.24%)
May 19, 2008	60.16	60.19	59.16	59.32	1,082,783	-0.87(-1.45%)
May 16, 2008	60.22	60.24	59.43	60.19	974,749	+0.28(+0.47%)
May 15, 2008	59.43	59.98	59.26	59.91	1,087,357	+0.17(+0.28%)
May 14, 2008	58.93	60.36	58.48	59.74	1,485,710	+0.91(+1.55%)
May 13, 2008	58.91	58.91	57.73	58.83	1,070,812	-0.05(-0.08%)
May 12, 2008	57.77	58.96	57.41	58.88	991,006	+1.10(+1.90%)
May 09, 2008	57.52	58.03	57.10	57.78	956,829	-0.37(-0.64%)
May 08, 2008	57.31	58.24	57.11	58.15	1,428,241	+1.10(+1.93%)
May 07, 2008	57.80	57.96	56.96	57.05	1,295,864	-0.52(-0.90%)
May 06, 2008	57.00	57.97	56.60	57.57	1,135,993	+0.47(+0.82%)
May 05, 2008	56.18	57.10	56.12	57.10	1,068,526	+0.96(+1.71%)
May 02, 2008	58.22	58.37	55.42	56.14	2,273,188	-1.51(-2.62%)
May 01, 2008	57.55	57.73	56.29	57.65	1,642,465	+0.63(+1.10%)
Apr 30, 2008	58.31	58.86	56.64	57.02	1,904,642	-1.01(-1.74%)
Apr 29, 2008	59.06	60.00	57.89	58.03	1,333,027	-1.51(-2.54%)
Apr 28, 2008	58.87	60.02	58.79	59.54	1,335,990	+0.51(+0.86%)
Apr 25, 2008	58.58	59.27	58.45	59.03	1,407,272	+0.31(+0.53%)
Apr 24, 2008	59.59	60.39	57.17	58.72	2,434,177	-0.96(-1.61%)
Apr 23, 2008	59.61	62.58	59.21	59.68	2,003,565	-1.24(-2.04%)
Apr 22, 2008	61.34	61.96	59.65	60.92	2,213,479	-0.85(-1.38%)
Apr 21, 2008	61.80	61.99	61.20	61.77	1,707,514	-0.28(-0.45%)
Apr 18, 2008	62.89	62.90	61.14	62.05	2,056,675	-0.19(-0.31%)
Apr 17, 2008	62.02	62.57	61.29	62.24	1,564,489	+0.49(+0.79%)
Apr 16, 2008	59.45	61.87	59.44	61.75	1,564,026	+2.31(+3.89%)
Apr 15, 2008	61.15	61.15	58.62	59.44	2,574,407	-1.33(-2.19%)
Apr 14, 2008	60.49	61.33	60.43	60.77	860,502	+0.16(+0.26%)
Apr 11, 2008	61.99	62.00	60.23	60.61	1,087,548	-0.69(-1.13%)
Apr 10, 2008	61.10	61.66	60.46	61.30	988,298	+0.35(+0.57%)
Apr 09, 2008	60.26	61.84	60.12	60.95	1,532,246	-0.18(-0.29%)
Apr 08, 2008	60.97	61.52	60.80	61.13	1,786,884	-0.18(-0.29%)
Apr 07, 2008	62.02	63.04	61.31	61.31	1,646,471	-0.42(-0.68%)
Apr 04, 2008	61.14	62.00	60.70	61.73	1,594,209	+0.92(+1.51%)
Apr 03, 2008	61.89	61.89	60.43	60.81	1,762,456	-0.49(-0.80%)
Apr 02, 2008	61.62	61.88	60.80	61.30	1,446,262	-0.06(-0.10%)
Apr 01, 2008	60.19	61.39	59.38	61.36	1,537,622	+1.71(+2.87%)
Mar 31, 2008	58.72	59.79	57.85	59.65	2,096,285	+1.13(+1.93%)
Mar 28, 2008	59.71	59.71	58.40	58.52	1,192,066	-0.31(-0.53%)
Mar 27, 2008	59.70	59.85	58.77	58.83	1,575,906	-0.57(-0.96%)
Mar 26, 2008	59.40	59.56	58.73	59.40	1,258,368	-0.07(-0.12%)
Mar 25, 2008	58.00	60.04	58.00	59.47	2,251,387	+1.06(+1.81%)
Mar 24, 2008	57.00	58.96	57.00	58.41	1,926,425	+1.17(+2.04%)
Mar 21, 2008	57.77	57.94	56.17	57.24	2,926,343	+0.00(+0.00%)
Mar 20, 2008	57.77	57.94	56.17	57.24	2,926,343	-0.16(-0.28%)
Mar 19, 2008	58.84	59.31	57.40	57.40	2,815,982	-0.08(-0.14%)
Mar 18, 2008	56.67	57.56	55.93	57.48	2,371,506	+1.43(+2.55%)
Mar 17, 2008	54.50	56.69	54.50	56.05	1,825,975	+0.52(+0.94%)
Mar 14, 2008	56.28	56.62	54.04	55.53	1,712,926	-0.65(-1.16%)
Mar 13, 2008	55.25	56.40	54.84	56.18	1,543,513	+0.54(+0.97%)
Mar 12, 2008	55.49	56.61	55.20	55.64	1,367,849	+0.37(+0.67%)
Mar 11, 2008	52.73	55.28	52.61	55.27	1,887,339	+2.62(+4.98%)
Mar 10, 2008	53.64	54.18	52.57	52.65	1,589,827	-1.18(-2.19%)
Mar 07, 2008	55.43	55.75	53.61	53.83	1,590,529	-2.03(-3.63%)
Mar 06, 2008	56.61	56.82	55.74	55.86	1,112,093	-0.77(-1.36%)
Mar 05, 2008	55.92	57.00	55.75	56.63	1,440,448	+0.95(+1.71%)
Mar 04, 2008	55.80	56.50	54.85	55.68	2,834,400	-0.78(-1.38%)
Mar 03, 2008	55.26	56.56	55.15	56.46	1,572,331	+1.44(+2.62%)
Feb 29, 2008	54.57	55.64	54.41	55.02	1,868,671	-0.47(-0.85%)
Feb 28, 2008	56.40	56.67	55.05	55.49	1,982,208	-1.40(-2.46%)
Feb 27, 2008	56.23	57.39	55.84	56.89	1,519,688	+0.57(+1.01%)
Feb 26, 2008	55.84	56.62	55.84	56.32	1,637,509	-0.30(-0.53%)
Feb 25, 2008	55.26	56.77	54.86	56.62	1,286,060	+1.46(+2.65%)
Feb 22, 2008	54.54	55.22	54.14	55.16	1,191,403	+1.00(+1.85%)
Feb 21, 2008	55.22	55.22	54.03	54.16	1,118,111	-0.83(-1.51%)
Feb 20, 2008	53.99	55.22	53.89	54.99	1,341,376	+0.91(+1.68%)
Feb 19, 2008	53.56	54.66	53.36	54.08	2,100,313	+1.32(+2.50%)
Feb 18, 2008	52.72	52.81	51.80	52.76	1,088,667	+0.00(+0.00%)
Feb 15, 2008	52.72	52.81	51.80	52.76	1,088,667	-0.09(-0.17%)
Feb 14, 2008	52.90	53.61	52.65	52.85	1,168,935	-0.05(-0.09%)
Feb 13, 2008	52.93	53.64	51.81	52.90	1,681,619	+0.83(+1.59%)
Feb 12, 2008	51.99	52.90	51.54	52.07	1,489,359	+0.18(+0.35%)
Feb 11, 2008	50.23	51.93	49.63	51.89	1,627,819	+1.79(+3.57%)
Feb 08, 2008	49.72	50.17	49.25	50.10	1,152,510	+0.35(+0.70%)
Feb 07, 2008	49.05	49.89	48.84	49.75	1,582,105	+0.41(+0.83%)
Feb 06, 2008	49.62	50.25	49.13	49.34	1,241,265	+0.31(+0.63%)
Feb 05, 2008	49.36	49.85	49.00	49.03	1,097,849	-1.17(-2.33%)
Feb 04, 2008	50.56	50.68	49.98	50.20	701,041	-0.23(-0.46%)
Feb 01, 2008	49.22	50.61	49.06	50.43	1,648,686	+0.77(+1.55%)
Jan 31, 2008	48.28	50.11	47.73	49.66	2,316,497	+0.77(+1.57%)
Jan 30, 2008	48.80	50.33	48.52	48.89	1,281,372	-0.21(-0.43%)
Jan 29, 2008	49.82	50.19	48.94	49.10	1,066,806	-0.23(-0.47%)
Jan 28, 2008	48.31	49.48	48.15	49.33	1,199,287	+1.23(+2.56%)
Jan 25, 2008	49.75	50.04	47.82	48.10	2,440,211	-1.36(-2.75%)
Jan 24, 2008	49.81	50.25	48.98	49.46	1,262,382	-0.58(-1.16%)
Jan 23, 2008	48.04	50.26	47.13	50.04	2,684,596	+1.08(+2.21%)
Jan 22, 2008	50.22	51.21	48.18	48.96	3,358,265	-3.51(-6.69%)
Jan 21, 2008	51.90	52.63	50.68	52.47	2,377,633	+0.00(+0.00%)
Jan 18, 2008	51.90	52.63	50.68	52.47	2,001,284	+0.39(+0.75%)
Jan 17, 2008	52.35	52.97	51.35	52.08	2,085,573	-0.07(-0.13%)
Jan 16, 2008	52.68	53.08	52.00	52.15	1,153,522	-0.12(-0.23%)
Jan 15, 2008	52.73	53.32	51.94	52.27	1,242,169	-1.03(-1.93%)
Jan 14, 2008	52.71	53.37	52.53	53.30	857,670	+1.07(+2.05%)
Jan 11, 2008	52.56	52.95	51.73	52.23	1,049,533	-0.89(-1.68%)
Jan 10, 2008	52.42	53.51	51.56	53.12	1,044,106	+0.34(+0.64%)
Jan 09, 2008	51.73	52.81	51.21	52.78	1,145,157	+1.20(+2.33%)
Jan 08, 2008	53.41	53.70	51.49	51.58	1,138,666	-1.70(-3.19%)
Jan 07, 2008	52.99	53.45	52.10	53.28	990,583	+0.54(+1.02%)
Jan 04, 2008	53.80	54.04	52.74	52.74	978,935	-1.32(-2.44%)
Jan 03, 2008	53.66	54.22	53.37	54.06	845,463	+0.53(+0.99%)
Jan 02, 2008	54.98	54.98	53.18	53.53	1,057,152	-1.07(-1.96%)
Jan 01, 2008	55.33	55.70	54.60	54.60	535,925	+0.00(+0.00%)
Dec 31, 2007	55.33	55.70	54.60	54.60	527,913	-0.95(-1.71%)
Dec 28, 2007	55.70	55.95	55.22	55.55	557,324	+0.36(+0.65%)
Dec 27, 2007	55.05	56.29	55.05	55.19	576,124	-0.68(-1.22%)
Dec 26, 2007	55.11	56.00	54.90	55.87	554,711	+0.47(+0.85%)
Dec 24, 2007	55.50	55.56	55.11	55.40	281,555	-0.08(-0.14%)
Dec 21, 2007	55.91	56.59	54.93	55.48	1,653,037	+0.14(+0.25%)
Dec 20, 2007	54.80	55.41	54.04	55.34	1,136,649	+1.26(+2.33%)
Dec 19, 2007	54.23	54.37	53.73	54.08	723,460	-0.22(-0.41%)
Dec 18, 2007	53.50	54.35	52.98	54.30	1,445,124	+1.22(+2.30%)
Dec 17, 2007	52.95	53.50	52.80	53.08	1,003,308	+0.08(+0.15%)
Dec 14, 2007	53.51	53.81	52.93	53.00	1,187,977	-1.20(-2.21%)
Dec 13, 2007	54.36	54.65	53.79	54.20	1,411,643	-0.11(-0.20%)
Dec 12, 2007	54.07	54.73	53.61	54.31	1,203,290	+0.85(+1.59%)
Dec 11, 2007	54.52	54.82	53.45	53.46	990,582	-1.02(-1.87%)
Dec 10, 2007	54.32	54.50	53.89	54.48	1,064,760	+0.38(+0.70%)
Dec 07, 2007	53.89	54.39	53.65	54.10	818,015	+0.13(+0.24%)
Dec 06, 2007	53.41	53.98	53.18	53.97	849,250	+0.55(+1.03%)
Dec 05, 2007	53.16	53.59	52.83	53.42	853,192	+0.67(+1.27%)
Dec 04, 2007	51.94	52.95	51.80	52.75	1,059,009	+0.45(+0.86%)
Dec 03, 2007	53.00	53.00	52.26	52.30	990,132	-0.35(-0.66%)
Nov 30, 2007	53.00	53.25	52.19	52.65	1,192,226	+0.14(+0.27%)
Nov 29, 2007	52.30	52.91	52.03	52.51	768,648	+0.01(+0.02%)
Nov 28, 2007	52.40	53.71	51.62	52.50	1,490,052	+0.93(+1.80%)
Nov 27, 2007	50.53	51.81	50.05	51.57	938,234	+1.32(+2.63%)
Nov 26, 2007	50.50	51.60	50.20	50.25	1,004,844	-0.45(-0.89%)
Nov 23, 2007	50.92	50.93	50.14	50.70	235,636	+0.38(+0.76%)
Nov 21, 2007	50.57	51.02	50.09	50.32	979,547	-0.50(-0.98%)
Nov 20, 2007	50.47	51.06	49.60	50.82	948,361	+1.15(+2.32%)
Nov 19, 2007	51.12	51.12	49.56	49.67	1,138,567	-1.35(-2.65%)
Nov 16, 2007	51.90	51.92	50.80	51.02	1,288,396	-0.47(-0.91%)
Nov 15, 2007	51.88	52.38	51.13	51.49	1,189,056	-0.52(-1.00%)
Nov 14, 2007	52.37	52.48	51.65	52.01	771,173	+0.01(+0.02%)
Nov 13, 2007	52.04	52.06	51.11	52.00	907,102	+0.14(+0.27%)
Nov 12, 2007	52.52	52.98	51.86	51.86	1,380,746	-0.70(-1.33%)
Nov 09, 2007	51.50	53.01	51.25	52.56	1,689,230	+0.48(+0.92%)
Nov 08, 2007	51.43	52.41	51.00	52.08	1,158,434	+0.72(+1.40%)
Nov 07, 2007	52.31	52.78	51.36	51.36	1,188,578	-1.61(-3.04%)
Nov 06, 2007	51.63	52.97	51.56	52.97	1,072,346	+1.37(+2.66%)
Nov 05, 2007	50.94	52.00	50.75	51.60	1,048,931	+0.24(+0.47%)
Nov 02, 2007	51.10	51.36	49.99	51.36	791,593	+0.77(+1.52%)
Nov 01, 2007	51.58	51.80	50.59	50.59	793,856	-1.08(-2.09%)
Oct 31, 2007	51.23	51.69	50.62	51.67	1,029,015	+0.72(+1.41%)
Oct 30, 2007	49.98	51.52	49.98	50.95	955,456	+0.26(+0.51%)
Oct 29, 2007	50.53	50.87	50.22	50.69	794,871	+0.37(+0.74%)
Oct 26, 2007	51.17	51.21	49.94	50.32	908,970	-0.51(-1.00%)
Oct 25, 2007	49.97	51.14	49.53	50.83	846,451	+1.07(+2.15%)
Oct 24, 2007	48.99	49.92	48.75	49.76	1,051,662	-0.35(-0.70%)
Oct 23, 2007	49.65	50.25	49.01	50.11	858,949	+0.49(+0.99%)
Oct 22, 2007	48.36	49.66	48.21	49.62	899,500	+1.17(+2.41%)
Oct 19, 2007	50.20	50.71	48.41	48.45	1,495,608	-1.70(-3.39%)
Oct 18, 2007	50.43	50.59	49.45	50.15	1,181,709	-0.26(-0.52%)
Oct 17, 2007	51.17	51.17	49.57	50.41	952,479	-0.32(-0.63%)
Oct 16, 2007	50.00	50.96	50.00	50.73	626,199	+0.63(+1.26%)
Oct 15, 2007	51.13	51.45	49.76	50.10	630,235	-0.64(-1.26%)
Oct 12, 2007	50.26	51.07	50.01	50.74	781,092	+0.94(+1.89%)
Oct 11, 2007	50.08	50.74	49.68	49.80	714,160	-0.01(-0.02%)
Oct 10, 2007	50.21	50.21	49.50	49.81	384,651	-0.35(-0.70%)
Oct 09, 2007	49.55	50.30	49.55	50.16	513,687	+0.54(+1.09%)
Oct 08, 2007	49.55	49.69	49.26	49.62	621,074	+0.03(+0.06%)
Oct 05, 2007	48.74	49.69	48.74	49.59	874,246	+1.02(+2.10%)
Oct 04, 2007	48.34	48.95	47.92	48.57	458,874	+0.37(+0.77%)
Oct 03, 2007	48.68	48.74	48.10	48.20	423,255	-0.58(-1.19%)
Oct 02, 2007	49.49	49.83	48.38	48.78	507,663	-0.65(-1.31%)
Oct 01, 2007	48.94	49.54	48.92	49.43	621,829	+0.69(+1.42%)
Sep 28, 2007	49.24	49.89	48.69	48.74	820,648	-0.38(-0.77%)
Sep 27, 2007	49.19	49.43	48.99	49.12	697,960	+0.23(+0.47%)
Sep 26, 2007	48.00	49.09	48.00	48.89	615,236	+1.04(+2.17%)
Sep 25, 2007	47.88	48.36	47.68	47.85	951,305	+0.11(+0.23%)
Sep 24, 2007	47.13	47.87	46.78	47.74	917,860	+0.60(+1.27%)
Sep 21, 2007	47.99	47.99	46.87	47.14	1,203,928	+0.00(+0.00%)
Sep 20, 2007	47.36	47.47	46.87	47.14	417,082	-0.07(-0.15%)
Sep 19, 2007	46.87	47.82	46.79	47.21	918,845	+0.47(+1.01%)
Sep 18, 2007	45.02	46.76	44.87	46.74	856,871	+1.92(+4.28%)
Sep 17, 2007	44.77	45.25	44.71	44.82	407,213	-0.23(-0.51%)
Sep 14, 2007	44.55	45.15	44.28	45.05	575,498	+0.27(+0.60%)
Sep 13, 2007	44.53	44.88	44.28	44.78	620,363	+0.60(+1.36%)
Sep 12, 2007	43.61	44.42	43.40	44.18	801,884	+0.32(+0.73%)
Sep 11, 2007	43.86	44.19	43.41	43.86	908,388	+0.23(+0.53%)
Sep 10, 2007	44.37	44.65	43.59	43.63	792,455	-0.52(-1.18%)
Sep 07, 2007	44.18	45.00	43.97	44.15	778,803	-0.73(-1.63%)
Sep 06, 2007	44.68	45.07	44.63	44.88	515,259	+0.46(+1.04%)
Sep 05, 2007	45.15	45.15	44.30	44.42	911,003	-0.48(-1.07%)
Sep 04, 2007	44.86	45.24	44.54	44.90	666,792	+0.10(+0.22%)
Aug 31, 2007	45.25	45.35	44.75	44.80	677,835	+0.06(+0.13%)
Aug 30, 2007	44.32	45.16	43.86	44.74	653,167	-0.01(-0.02%)
Aug 29, 2007	44.44	44.77	43.55	44.75	1,158,208	+0.31(+0.70%)
Aug 28, 2007	45.90	46.12	44.42	44.44	957,172	-1.68(-3.64%)
Aug 27, 2007	46.20	46.60	46.05	46.12	399,024	-0.06(-0.13%)
Aug 24, 2007	46.00	46.25	45.70	46.18	573,915	+0.26(+0.57%)
Aug 23, 2007	46.71	46.98	45.60	45.92	511,395	-0.76(-1.63%)
Aug 22, 2007	46.64	46.92	45.48	46.68	601,473	+1.07(+2.35%)
Aug 21, 2007	45.57	46.24	45.30	45.61	446,603	-0.28(-0.61%)
Aug 20, 2007	45.95	46.13	45.23	45.89	685,177	-0.14(-0.30%)
Aug 17, 2007	46.53	46.60	45.68	46.03	1,228,870	+0.02(+0.04%)
Aug 16, 2007	44.95	46.60	44.95	46.01	1,507,367	+0.99(+2.20%)
Aug 15, 2007	45.62	46.29	44.95	45.02	1,160,356	-0.81(-1.77%)
Aug 14, 2007	47.19	47.32	45.70	45.83	765,809	-1.13(-2.41%)
Aug 13, 2007	47.60	47.60	46.38	46.96	1,082,868	-0.45(-0.95%)
Aug 10, 2007	48.35	49.06	46.41	47.41	2,511,106	-0.88(-1.82%)
Aug 09, 2007	49.09	49.66	48.28	48.29	2,516,766	-1.20(-2.42%)
Aug 08, 2007	48.06	50.98	48.06	49.49	2,884,213	+1.28(+2.66%)
Aug 07, 2007	47.19	48.52	46.84	48.21	1,641,369	+0.75(+1.58%)
Aug 06, 2007	45.96	47.48	45.48	47.46	1,908,834	+1.86(+4.08%)
Aug 03, 2007	45.95	46.76	45.60	45.60	1,568,122	-1.00(-2.15%)
Aug 02, 2007	46.00	46.80	45.87	46.60	1,226,054	+0.42(+0.91%)
Aug 01, 2007	45.13	46.21	45.10	46.18	1,283,492	+0.86(+1.90%)
Jul 31, 2007	45.70	45.72	45.16	45.32	1,858,349	+0.00(+0.00%)
Jul 30, 2007	44.41	45.52	44.19	45.32	1,354,692	+0.88(+1.98%)
Jul 27, 2007	44.97	45.15	44.00	44.44	1,587,537	-0.37(-0.83%)
Jul 26, 2007	44.54	45.00	43.92	44.81	1,840,597	-0.09(-0.20%)
Jul 25, 2007	44.80	45.22	44.10	44.90	1,317,451	+0.22(+0.49%)
Jul 24, 2007	44.50	45.29	44.36	44.68	1,314,403	-0.06(-0.13%)
Jul 23, 2007	45.09	45.32	44.49	44.74	978,303	-0.10(-0.22%)
Jul 20, 2007	45.02	45.05	44.49	44.84	1,657,241	-0.09(-0.20%)
Jul 19, 2007	44.76	44.99	44.45	44.93	811,799	+0.32(+0.72%)
Jul 18, 2007	44.13	44.69	44.13	44.61	850,640	+0.42(+0.95%)
Jul 17, 2007	43.85	44.31	43.82	44.19	800,902	+0.32(+0.73%)
Jul 16, 2007	44.26	44.42	43.85	43.87	879,791	-0.38(-0.86%)
Jul 13, 2007	44.08	44.29	43.84	44.25	448,607	+0.17(+0.39%)
Jul 12, 2007	43.38	44.08	43.15	44.08	574,034	+0.80(+1.85%)
Jul 11, 2007	42.84	43.48	42.84	43.28	776,584	+0.45(+1.05%)
Jul 10, 2007	42.95	43.20	42.75	42.83	948,838	-0.12(-0.28%)
Jul 09, 2007	43.22	43.22	42.67	42.95	679,182	-0.26(-0.60%)
Jul 06, 2007	43.03	43.24	42.78	43.21	457,200	+0.18(+0.42%)
Jul 05, 2007	43.13	43.13	42.74	43.03	665,194	-0.13(-0.30%)
Jul 03, 2007	43.05	43.17	42.82	43.16	281,617	+0.10(+0.23%)
Jul 02, 2007	43.01	43.19	42.61	43.06	790,663	+0.39(+0.91%)
Jun 29, 2007	42.71	42.94	42.50	42.67	865,053	+0.01(+0.02%)
Jun 28, 2007	42.43	42.84	42.13	42.66	752,632	+0.24(+0.57%)
Jun 27, 2007	41.88	42.48	41.73	42.42	715,634	+0.28(+0.66%)
Jun 26, 2007	42.26	42.44	41.97	42.14	954,004	+0.14(+0.33%)
Jun 25, 2007	42.26	42.35	41.83	42.00	1,105,442	-0.25(-0.59%)
Jun 22, 2007	42.49	42.60	42.04	42.25	1,180,475	-0.29(-0.68%)
Jun 21, 2007	42.21	42.57	41.82	42.54	791,050	+0.27(+0.64%)
Jun 20, 2007	42.49	42.69	42.15	42.27	821,000	-0.22(-0.52%)
Jun 19, 2007	42.24	42.54	42.05	42.49	595,200	+0.22(+0.52%)
Jun 18, 2007	42.61	42.66	42.21	42.27	773,600	-0.41(-0.96%)
Jun 15, 2007	42.74	43.11	42.32	42.68	1,189,400	+0.48(+1.14%)
Jun 14, 2007	42.18	42.80	42.00	42.20	742,800	+0.02(+0.05%)
Jun 13, 2007	41.24	42.22	41.14	42.18	701,400	+1.06(+2.58%)
Jun 12, 2007	41.70	41.95	41.12	41.12	967,500	-0.89(-2.12%)
Jun 11, 2007	41.77	42.13	41.55	42.01	723,900	+0.24(+0.57%)
Jun 08, 2007	41.24	41.77	40.87	41.77	788,413	+0.48(+1.16%)
Jun 07, 2007	42.13	42.27	41.20	41.29	1,075,418	-1.06(-2.50%)
Jun 06, 2007	43.03	43.03	42.35	42.35	562,253	-0.66(-1.53%)
Jun 05, 2007	43.05	43.08	42.65	43.01	806,895	-0.04(-0.09%)
Jun 04, 2007	43.00	43.27	42.68	43.05	529,887	-0.03(-0.07%)

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.

Sigma-Aldrich (NQ: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Sigma-Aldrich (NQ: )

Historical Prices

Sections

Services

Malvern Daily Record