Crane Company (NY: CR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.13	34.11	33.13	34.10	813,055	+0.85(+2.56%)
May 29, 2008	31.99	33.38	31.54	33.25	1,042,050	+1.70(+5.40%)
May 28, 2008	31.45	31.62	31.36	31.54	484,410	-0.04(-0.12%)
May 27, 2008	31.57	31.67	31.25	31.58	322,519	+0.12(+0.38%)
May 26, 2008	31.43	31.63	31.36	31.46	0	+0.00(+0.00%)
May 23, 2008	31.43	31.63	31.36	31.46	374,687	-0.19(-0.61%)
May 22, 2008	31.41	31.99	31.40	31.66	361,945	+0.19(+0.62%)
May 21, 2008	31.94	32.12	31.43	31.46	321,669	-0.33(-1.03%)
May 20, 2008	31.95	32.01	31.66	31.79	497,776	-0.34(-1.05%)
May 19, 2008	31.73	32.49	31.54	32.13	491,449	+0.53(+1.68%)
May 16, 2008	30.82	31.63	30.69	31.60	559,187	+0.99(+3.25%)
May 15, 2008	30.39	30.65	30.18	30.60	282,817	+0.17(+0.56%)
May 14, 2008	30.50	30.75	30.25	30.43	1,196,492	+0.13(+0.44%)
May 13, 2008	30.39	30.51	30.08	30.30	581,598	-0.03(-0.10%)
May 12, 2008	30.27	30.36	30.11	30.33	687,057	+0.15(+0.50%)
May 09, 2008	29.68	30.27	29.55	30.18	167,911	+0.18(+0.60%)
May 08, 2008	30.20	30.26	29.83	30.00	406,006	-0.20(-0.67%)
May 07, 2008	30.89	31.02	30.15	30.20	231,297	-0.70(-2.27%)
May 06, 2008	31.01	31.01	30.59	30.90	342,772	+0.01(+0.05%)
May 05, 2008	30.54	30.98	30.37	30.89	360,820	+0.21(+0.68%)
May 02, 2008	31.19	31.33	30.42	30.68	361,224	-0.45(-1.44%)
May 01, 2008	30.68	31.13	30.28	31.13	382,484	+0.55(+1.78%)
Apr 30, 2008	30.83	31.21	30.57	30.58	446,779	-0.23(-0.75%)
Apr 29, 2008	30.95	31.04	30.65	30.81	419,216	-0.22(-0.72%)
Apr 28, 2008	31.04	31.17	30.68	31.04	328,674	+0.05(+0.17%)
Apr 25, 2008	31.01	31.06	30.52	30.98	298,763	+0.06(+0.19%)
Apr 24, 2008	30.86	31.13	30.23	30.92	618,459	-0.13(-0.41%)
Apr 23, 2008	30.24	31.16	30.24	31.05	701,114	+0.84(+2.77%)
Apr 22, 2008	32.41	32.45	30.07	30.21	1,029,023	-2.27(-6.99%)
Apr 21, 2008	32.01	32.69	31.70	32.48	624,986	+0.47(+1.47%)
Apr 18, 2008	31.98	32.10	31.83	32.01	412,154	+0.61(+1.93%)
Apr 17, 2008	31.32	31.49	31.19	31.41	284,339	-0.10(-0.31%)
Apr 16, 2008	30.74	31.55	30.62	31.51	410,694	+0.96(+3.15%)
Apr 15, 2008	30.42	30.79	30.30	30.54	541,593	+0.18(+0.59%)
Apr 14, 2008	30.42	30.61	30.28	30.36	568,042	+0.00(+0.00%)
Apr 11, 2008	30.63	30.68	30.27	30.36	403,508	-0.50(-1.62%)
Apr 10, 2008	30.96	31.12	30.54	30.86	1,120,024	-0.02(-0.07%)
Apr 09, 2008	31.44	31.69	30.79	30.89	447,286	-0.58(-1.83%)
Apr 08, 2008	31.47	31.56	31.26	31.46	221,836	-0.23(-0.73%)
Apr 07, 2008	31.82	31.89	31.48	31.69	308,187	+0.00(+0.00%)
Apr 04, 2008	31.13	31.80	31.09	31.69	328,537	+0.44(+1.41%)
Apr 03, 2008	31.25	31.45	30.99	31.25	346,779	-0.07(-0.21%)
Apr 02, 2008	31.26	31.39	30.93	31.32	378,473	+0.23(+0.74%)
Apr 01, 2008	30.64	31.09	30.31	31.09	620,967	+0.95(+3.15%)
Mar 31, 2008	30.11	30.34	29.76	30.14	487,584	+0.13(+0.42%)
Mar 28, 2008	30.62	30.74	29.97	30.01	264,944	-0.47(-1.54%)
Mar 27, 2008	30.83	30.86	30.30	30.48	241,783	-0.33(-1.07%)
Mar 26, 2008	30.45	30.84	30.18	30.81	382,480	+0.31(+1.03%)
Mar 25, 2008	30.09	30.66	29.84	30.50	598,167	+0.51(+1.69%)
Mar 24, 2008	29.50	30.20	29.50	29.99	611,811	+0.49(+1.65%)
Mar 21, 2008	29.83	29.92	29.38	29.50	591,274	+0.00(+0.00%)
Mar 20, 2008	29.83	29.92	29.38	29.50	591,274	-0.34(-1.13%)
Mar 19, 2008	30.70	30.80	29.80	29.84	426,535	-0.67(-2.20%)
Mar 18, 2008	29.50	30.51	29.37	30.51	533,402	+1.46(+5.04%)
Mar 17, 2008	28.73	29.31	28.62	29.05	446,215	-0.43(-1.47%)
Mar 14, 2008	30.56	30.69	29.14	29.48	363,345	-1.01(-3.31%)
Mar 13, 2008	29.57	30.49	29.28	30.49	510,477	+0.61(+2.05%)
Mar 12, 2008	29.95	30.22	29.78	29.88	610,752	+0.04(+0.12%)
Mar 11, 2008	30.27	30.28	29.33	29.84	753,317	+0.44(+1.50%)
Mar 10, 2008	30.18	30.24	29.36	29.40	385,970	-0.80(-2.65%)
Mar 07, 2008	30.44	30.53	30.15	30.20	575,943	-0.58(-1.87%)
Mar 06, 2008	30.95	31.17	30.69	30.77	611,823	-0.40(-1.29%)
Mar 05, 2008	31.07	31.32	30.93	31.18	623,386	+0.04(+0.14%)
Mar 04, 2008	31.10	31.26	30.74	31.13	487,316	-0.15(-0.48%)
Mar 03, 2008	30.58	31.32	30.57	31.28	411,546	+0.49(+1.58%)
Feb 29, 2008	31.45	31.54	30.75	30.80	464,434	-1.14(-3.56%)
Feb 28, 2008	32.35	32.35	31.68	31.93	620,659	-0.52(-1.61%)
Feb 27, 2008	32.39	32.77	32.18	32.45	413,683	-0.15(-0.46%)
Feb 26, 2008	32.78	32.99	32.40	32.60	610,821	-0.28(-0.84%)
Feb 25, 2008	32.01	32.92	31.74	32.88	589,197	+0.97(+3.04%)
Feb 22, 2008	31.86	31.91	31.14	31.91	541,403	+0.18(+0.57%)
Feb 21, 2008	32.49	32.60	31.71	31.73	415,959	-0.69(-2.14%)
Feb 20, 2008	31.38	32.49	31.29	32.42	547,241	+0.77(+2.43%)
Feb 19, 2008	31.96	32.01	31.54	31.66	385,836	-0.04(-0.12%)
Feb 18, 2008	31.72	31.72	31.30	31.69	0	+0.00(+0.00%)
Feb 15, 2008	31.72	31.72	31.30	31.69	373,653	-0.19(-0.61%)
Feb 14, 2008	31.98	32.10	31.72	31.89	496,706	-0.11(-0.35%)
Feb 13, 2008	31.48	32.19	31.48	32.00	453,666	+0.69(+2.22%)
Feb 12, 2008	31.34	31.63	31.00	31.30	353,170	+0.02(+0.07%)
Feb 11, 2008	31.11	31.46	30.76	31.28	446,215	+0.14(+0.46%)
Feb 08, 2008	30.86	31.28	30.57	31.14	683,089	+0.14(+0.46%)
Feb 07, 2008	30.59	31.38	30.45	31.00	864,166	+0.23(+0.75%)
Feb 06, 2008	30.54	31.00	30.47	30.77	928,846	+0.32(+1.05%)
Feb 05, 2008	30.39	30.66	30.25	30.45	1,199,816	-0.55(-1.78%)
Feb 04, 2008	30.39	31.00	29.98	31.00	896,049	+0.84(+2.77%)
Feb 01, 2008	30.64	30.86	29.77	30.16	1,255,375	-0.37(-1.20%)
Jan 31, 2008	29.25	30.99	29.25	30.53	969,010	+0.90(+3.03%)
Jan 30, 2008	30.14	32.84	29.63	29.63	1,108,109	-0.74(-2.43%)
Jan 29, 2008	28.79	30.75	28.79	30.37	1,846,805	+3.15(+11.58%)
Jan 28, 2008	27.06	27.30	26.59	27.22	379,544	+0.07(+0.25%)
Jan 25, 2008	27.15	27.58	27.01	27.15	391,058	+0.25(+0.92%)
Jan 24, 2008	26.80	27.14	26.47	26.91	549,039	+0.26(+0.98%)
Jan 23, 2008	25.31	26.73	25.05	26.64	953,587	+0.58(+2.24%)
Jan 22, 2008	25.16	26.35	25.16	26.06	637,529	-0.20(-0.77%)
Jan 21, 2008	26.34	26.98	26.07	26.26	0	+0.00(+0.00%)
Jan 18, 2008	26.34	26.98	26.07	26.26	525,739	-0.01(-0.06%)
Jan 17, 2008	27.75	27.96	26.26	26.28	541,269	-1.34(-4.87%)
Jan 16, 2008	27.85	28.32	27.49	27.62	492,002	-0.40(-1.41%)
Jan 15, 2008	28.35	28.51	27.87	28.02	526,810	-0.43(-1.52%)
Jan 14, 2008	28.72	28.94	28.38	28.45	487,316	-0.04(-0.13%)
Jan 11, 2008	28.65	29.18	28.33	28.49	658,278	-0.34(-1.17%)
Jan 10, 2008	29.06	29.24	28.59	28.82	1,188,034	-0.65(-2.20%)
Jan 09, 2008	29.29	29.58	28.86	29.47	529,689	+0.09(+0.31%)
Jan 08, 2008	30.66	30.71	29.33	29.38	385,435	-1.11(-3.63%)
Jan 07, 2008	30.94	31.02	30.25	30.49	487,584	-0.34(-1.11%)
Jan 04, 2008	31.55	31.62	30.76	30.83	428,008	-1.08(-3.39%)
Jan 03, 2008	31.89	32.12	31.75	31.92	349,555	+0.12(+0.38%)
Jan 02, 2008	31.97	32.06	31.54	31.80	415,290	-0.25(-0.77%)
Jan 01, 2008	32.34	32.82	32.04	32.04	0	+0.00(+0.00%)
Dec 31, 2007	32.34	32.82	32.04	32.04	240,445	-0.54(-1.65%)
Dec 28, 2007	32.60	32.84	32.31	32.58	229,333	+0.15(+0.46%)
Dec 27, 2007	33.00	33.15	32.37	32.43	304,013	-0.67(-2.03%)
Dec 26, 2007	33.00	33.25	32.82	33.10	182,194	-0.19(-0.58%)
Dec 24, 2007	32.88	33.40	32.78	33.30	100,997	+0.45(+1.36%)
Dec 21, 2007	32.84	32.97	32.78	32.85	692,417	+0.62(+1.92%)
Dec 20, 2007	32.12	32.42	31.89	32.23	625,344	+0.52(+1.63%)
Dec 19, 2007	31.67	32.13	31.49	31.72	827,496	-0.18(-0.56%)
Dec 18, 2007	32.16	32.31	31.54	31.89	708,751	-0.10(-0.33%)
Dec 17, 2007	32.65	32.67	31.89	32.00	450,232	-0.87(-2.64%)
Dec 14, 2007	33.15	33.34	32.84	32.87	272,040	-0.37(-1.12%)
Dec 13, 2007	33.16	33.44	33.06	33.24	418,637	-0.07(-0.22%)
Dec 12, 2007	34.41	34.41	33.11	33.31	495,362	-0.40(-1.17%)
Dec 11, 2007	34.46	34.55	33.66	33.71	378,090	-0.72(-2.10%)
Dec 10, 2007	34.20	34.56	33.93	34.43	275,710	+0.38(+1.12%)
Dec 07, 2007	33.99	34.16	33.64	34.05	228,811	+0.19(+0.57%)
Dec 06, 2007	33.37	33.92	33.25	33.86	674,712	+0.38(+1.14%)
Dec 05, 2007	33.72	33.72	33.34	33.48	394,137	+0.22(+0.65%)
Dec 04, 2007	33.16	33.51	33.10	33.26	378,071	-0.16(-0.49%)
Dec 03, 2007	33.57	33.78	33.29	33.43	351,909	-0.14(-0.42%)
Nov 30, 2007	34.05	34.09	33.37	33.57	441,186	-0.14(-0.42%)
Nov 29, 2007	32.99	33.84	32.86	33.71	567,777	+0.65(+1.97%)
Nov 28, 2007	32.70	33.15	32.37	33.06	383,834	+0.55(+1.68%)
Nov 27, 2007	32.10	32.68	31.83	32.51	405,537	+0.50(+1.56%)
Nov 26, 2007	32.09	32.82	32.01	32.01	391,325	-0.10(-0.30%)
Nov 23, 2007	32.17	32.33	31.89	32.11	171,765	+0.07(+0.21%)
Nov 21, 2007	32.57	32.80	32.01	32.04	454,114	-0.78(-2.37%)
Nov 20, 2007	32.71	33.43	32.47	32.82	650,514	+0.22(+0.66%)
Nov 19, 2007	32.99	33.11	32.43	32.60	642,753	-0.56(-1.69%)
Nov 16, 2007	33.28	33.31	32.59	33.16	511,682	-0.11(-0.34%)
Nov 15, 2007	33.55	33.88	33.25	33.28	521,857	-0.46(-1.35%)
Nov 14, 2007	34.06	34.28	33.69	33.73	349,555	-0.28(-0.83%)
Nov 13, 2007	33.35	34.15	33.32	34.02	349,689	+0.93(+2.82%)
Nov 12, 2007	34.63	34.83	32.95	33.08	693,624	-1.64(-4.73%)
Nov 09, 2007	34.78	35.11	34.31	34.73	593,080	-0.32(-0.92%)
Nov 08, 2007	34.81	35.15	34.32	35.05	760,963	+0.51(+1.47%)
Nov 07, 2007	34.87	35.30	34.46	34.54	524,407	-1.03(-2.90%)
Nov 06, 2007	35.03	35.70	34.80	35.57	610,618	+0.75(+2.17%)
Nov 05, 2007	34.29	34.92	34.05	34.82	473,660	+0.23(+0.67%)
Nov 02, 2007	35.34	35.37	34.48	34.58	464,825	-0.53(-1.51%)
Nov 01, 2007	34.86	35.22	34.59	35.11	562,422	-0.32(-0.91%)
Oct 31, 2007	35.55	35.58	34.99	35.44	624,006	-0.03(-0.08%)
Oct 30, 2007	35.49	35.92	35.32	35.47	318,094	-0.06(-0.17%)
Oct 29, 2007	35.48	35.82	35.29	35.52	326,662	+0.11(+0.32%)
Oct 26, 2007	35.62	35.62	35.14	35.41	364,416	+0.31(+0.87%)
Oct 25, 2007	36.00	36.23	34.86	35.11	506,595	-0.95(-2.63%)
Oct 24, 2007	35.23	36.45	35.23	36.06	1,040,233	+0.59(+1.66%)
Oct 23, 2007	36.62	37.53	35.33	35.47	1,232,214	+0.79(+2.28%)
Oct 22, 2007	34.36	34.67	34.14	34.67	404,713	+0.01(+0.02%)
Oct 19, 2007	35.27	35.56	34.67	34.67	359,998	-0.61(-1.72%)
Oct 18, 2007	34.82	35.35	34.70	35.27	386,372	+0.39(+1.11%)
Oct 17, 2007	35.70	35.70	34.52	34.88	384,498	-0.41(-1.16%)
Oct 16, 2007	35.69	36.00	35.17	35.29	327,733	-0.56(-1.56%)
Oct 15, 2007	36.18	36.60	35.64	35.85	459,603	-0.39(-1.07%)
Oct 12, 2007	36.56	36.60	36.03	36.24	235,625	-0.13(-0.37%)
Oct 11, 2007	36.97	36.97	36.14	36.38	426,669	-0.41(-1.12%)
Oct 10, 2007	36.94	36.94	36.35	36.79	420,377	-0.14(-0.38%)
Oct 09, 2007	37.15	37.28	36.69	36.93	629,361	-0.06(-0.16%)
Oct 08, 2007	36.46	38.21	36.42	36.99	219,158	+0.55(+1.52%)
Oct 05, 2007	35.85	36.62	35.71	36.44	277,529	+0.60(+1.67%)
Oct 04, 2007	36.08	36.37	35.73	35.84	327,064	-0.04(-0.10%)
Oct 03, 2007	35.86	35.97	35.56	35.88	290,783	-0.11(-0.31%)
Oct 02, 2007	36.09	36.16	35.76	35.99	292,791	-0.05(-0.15%)
Oct 01, 2007	35.83	36.19	35.78	36.04	250,753	+0.21(+0.58%)
Sep 28, 2007	35.70	36.17	35.52	35.83	214,874	+0.08(+0.23%)
Sep 27, 2007	35.21	35.75	35.13	35.75	187,563	+0.73(+2.09%)
Sep 26, 2007	34.88	35.05	34.64	35.02	154,763	+0.37(+1.06%)
Sep 25, 2007	34.44	34.75	34.25	34.65	248,611	-0.07(-0.19%)
Sep 24, 2007	34.79	35.20	34.52	34.72	484,906	-0.24(-0.68%)
Sep 21, 2007	35.49	36.05	34.61	34.96	362,542	+0.32(+0.93%)
Sep 20, 2007	34.34	34.78	34.27	34.64	419,574	+0.34(+0.98%)
Sep 19, 2007	33.87	34.52	33.78	34.30	411,809	+0.61(+1.82%)
Sep 18, 2007	32.90	33.76	32.93	33.69	374,055	+0.79(+2.41%)
Sep 17, 2007	32.93	33.12	32.83	32.90	128,389	-0.06(-0.18%)
Sep 14, 2007	32.56	32.98	32.42	32.96	184,885	+0.04(+0.11%)
Sep 13, 2007	33.07	33.22	32.71	32.92	125,845	+0.10(+0.30%)
Sep 12, 2007	32.83	33.22	32.72	32.82	154,897	-0.04(-0.11%)
Sep 11, 2007	32.82	33.18	32.61	32.86	219,024	+0.04(+0.11%)
Sep 10, 2007	33.26	33.48	32.25	32.82	232,278	-0.35(-1.06%)
Sep 07, 2007	33.26	33.44	32.93	33.17	342,594	-0.57(-1.68%)
Sep 06, 2007	33.52	33.89	33.35	33.74	196,667	+0.18(+0.53%)
Sep 05, 2007	33.75	33.89	33.28	33.56	260,660	-0.36(-1.06%)
Sep 04, 2007	33.35	34.09	33.34	33.92	353,973	+0.46(+1.38%)
Aug 31, 2007	33.33	33.66	33.02	33.46	241,382	+0.58(+1.75%)
Aug 30, 2007	33.10	33.26	32.66	32.88	165,205	-0.22(-0.68%)
Aug 29, 2007	32.48	33.13	32.25	33.10	184,618	+0.84(+2.59%)
Aug 28, 2007	32.92	33.09	32.24	32.27	280,340	-0.72(-2.17%)
Aug 27, 2007	32.88	33.18	32.67	32.99	239,374	-0.15(-0.45%)
Aug 24, 2007	32.49	33.13	32.15	33.13	329,206	+0.66(+2.05%)
Aug 23, 2007	32.59	33.06	32.16	32.47	481,559	+0.10(+0.32%)
Aug 22, 2007	31.81	32.40	31.72	32.37	186,492	+0.83(+2.63%)
Aug 21, 2007	31.04	31.66	30.74	31.54	215,276	+0.28(+0.91%)
Aug 20, 2007	31.09	31.41	30.64	31.25	223,041	+0.30(+0.97%)
Aug 17, 2007	31.04	31.27	30.33	30.95	315,015	+0.70(+2.32%)
Aug 16, 2007	30.71	31.40	29.54	30.25	529,220	-0.58(-1.89%)
Aug 15, 2007	31.65	32.08	30.83	30.83	430,819	-0.94(-2.96%)
Aug 14, 2007	32.49	32.49	31.46	31.78	444,341	-0.41(-1.28%)
Aug 13, 2007	31.93	33.41	31.93	32.19	567,107	+0.17(+0.54%)
Aug 10, 2007	29.60	32.20	28.58	32.01	952,543	+2.26(+7.58%)
Aug 09, 2007	32.24	32.36	29.38	29.76	1,327,134	-2.97(-9.06%)
Aug 08, 2007	32.98	33.01	31.23	32.72	1,372,117	+0.08(+0.25%)
Aug 07, 2007	33.64	34.17	32.37	32.64	879,044	-1.00(-2.98%)
Aug 06, 2007	33.68	33.84	33.08	33.64	479,953	-0.01(-0.02%)
Aug 03, 2007	33.91	34.45	33.58	33.65	694,024	-0.80(-2.32%)
Aug 02, 2007	34.70	35.70	34.23	34.45	738,873	-0.03(-0.09%)
Aug 01, 2007	34.28	34.64	33.80	34.48	576,077	+0.22(+0.65%)
Jul 31, 2007	34.66	35.02	34.21	34.26	391,058	-0.40(-1.16%)
Jul 30, 2007	34.17	34.79	33.88	34.66	611,287	+0.66(+1.96%)
Jul 27, 2007	34.93	35.31	33.96	33.99	799,386	-0.92(-2.63%)
Jul 26, 2007	34.78	36.05	34.55	34.91	1,330,481	-0.40(-1.14%)
Jul 25, 2007	37.53	37.53	34.50	35.32	1,451,373	+0.55(+1.57%)
Jul 24, 2007	32.87	36.16	30.33	34.77	1,381,087	-0.28(-0.81%)
Jul 23, 2007	35.29	35.78	34.96	35.05	492,805	-0.08(-0.23%)
Jul 20, 2007	35.49	35.69	35.10	35.14	438,317	-0.36(-1.01%)
Jul 19, 2007	34.88	35.57	34.88	35.49	576,077	+0.21(+0.59%)
Jul 18, 2007	35.47	35.47	34.82	35.29	382,453	-0.29(-0.82%)
Jul 17, 2007	35.49	35.64	35.35	35.58	269,095	+0.02(+0.06%)
Jul 16, 2007	35.48	35.67	35.26	35.55	303,635	+0.00(+0.00%)
Jul 13, 2007	35.26	35.57	35.17	35.55	158,645	+0.17(+0.49%)
Jul 12, 2007	34.76	35.41	34.76	35.38	431,889	+0.67(+1.94%)
Jul 11, 2007	34.73	34.93	34.58	34.71	254,904	-0.16(-0.47%)
Jul 10, 2007	35.19	35.31	34.78	34.88	326,796	-0.33(-0.93%)
Jul 09, 2007	35.18	35.24	35.03	35.20	149,809	+0.19(+0.53%)
Jul 06, 2007	34.79	35.07	34.57	35.02	235,893	+0.15(+0.43%)
Jul 05, 2007	34.79	35.02	34.62	34.87	383,025	+0.19(+0.56%)
Jul 03, 2007	34.40	34.73	34.33	34.67	181,538	+0.40(+1.18%)
Jul 02, 2007	34.13	34.39	33.99	34.27	326,261	+0.32(+0.95%)
Jun 29, 2007	34.11	34.24	33.66	33.95	611,153	-0.16(-0.46%)
Jun 28, 2007	34.06	34.38	33.87	34.11	195,194	+0.12(+0.35%)
Jun 27, 2007	33.37	33.99	33.37	33.99	212,464	+0.37(+1.11%)
Jun 26, 2007	33.87	34.08	33.43	33.61	903,945	-0.22(-0.66%)
Jun 25, 2007	34.12	34.36	33.74	33.84	305,509	-0.18(-0.53%)
Jun 22, 2007	34.17	34.26	33.85	34.02	438,183	-0.13(-0.39%)
Jun 21, 2007	34.12	34.28	33.64	34.15	340,586	-0.10(-0.31%)
Jun 20, 2007	33.96	34.73	33.96	34.26	796,842	+0.43(+1.28%)
Jun 19, 2007	33.71	33.97	33.49	33.82	161,858	+0.05(+0.15%)
Jun 18, 2007	33.78	33.95	33.72	33.77	369,369	-0.08(-0.24%)
Jun 15, 2007	33.91	34.19	33.66	33.85	554,389	+0.24(+0.71%)
Jun 14, 2007	33.13	33.71	33.06	33.61	517,706	+0.58(+1.74%)
Jun 13, 2007	32.53	33.09	32.53	33.04	352,233	+0.62(+1.91%)
Jun 12, 2007	32.42	32.62	32.22	32.42	312,873	-0.06(-0.18%)
Jun 11, 2007	32.47	32.59	32.22	32.48	345,004	-0.01(-0.02%)
Jun 08, 2007	32.03	32.49	31.89	32.48	233,081	+0.46(+1.45%)
Jun 07, 2007	32.72	32.74	32.01	32.02	334,963	-0.72(-2.21%)
Jun 06, 2007	33.01	33.01	32.62	32.75	407,391	-0.34(-1.02%)
Jun 05, 2007	32.99	33.13	32.90	33.08	284,892	+0.06(+0.18%)
Jun 04, 2007	32.81	33.12	32.78	33.02	438,317	+0.26(+0.80%)

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.