Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.90	39.39	38.75	38.89	2,401,105	-0.15(-0.38%)
Apr 29, 2008	38.97	39.31	38.76	39.03	2,951,541	-0.01(-0.02%)
Apr 28, 2008	41.55	41.55	38.84	39.04	5,180,357	-2.17(-5.27%)
Apr 25, 2008	41.15	41.41	40.58	41.21	2,310,033	+0.06(+0.16%)
Apr 24, 2008	40.45	41.27	40.05	41.15	2,700,634	+0.69(+1.71%)
Apr 23, 2008	40.37	40.88	40.17	40.46	2,004,873	+0.16(+0.39%)
Apr 22, 2008	40.30	40.50	40.06	40.30	1,525,367	-0.25(-0.61%)
Apr 21, 2008	40.51	40.78	40.28	40.55	1,684,769	-0.33(-0.81%)
Apr 18, 2008	40.40	41.04	40.32	40.88	2,815,962	+0.93(+2.33%)
Apr 17, 2008	39.67	40.17	39.22	39.95	2,242,244	+0.22(+0.56%)
Apr 16, 2008	39.22	39.77	39.02	39.73	3,000,596	+0.93(+2.40%)
Apr 15, 2008	38.41	38.79	38.04	38.79	2,458,390	+0.55(+1.45%)
Apr 14, 2008	37.94	38.60	37.85	38.24	3,719,855	+0.30(+0.78%)
Apr 11, 2008	37.97	38.49	37.75	37.94	2,139,260	-0.42(-1.08%)
Apr 10, 2008	38.24	38.55	38.07	38.36	2,004,007	+0.05(+0.12%)
Apr 09, 2008	38.26	38.78	38.22	38.31	1,783,962	+0.00(+0.00%)
Apr 08, 2008	38.42	38.86	38.24	38.31	2,465,970	-0.64(-1.64%)
Apr 07, 2008	39.13	39.41	38.73	38.95	3,124,263	+0.04(+0.09%)
Apr 04, 2008	39.00	39.46	38.69	38.91	1,914,884	-0.10(-0.26%)
Apr 03, 2008	38.71	39.19	38.64	39.02	2,080,784	-0.07(-0.19%)
Apr 02, 2008	38.91	39.38	38.48	39.09	2,886,783	+0.40(+1.03%)
Apr 01, 2008	36.84	38.79	36.84	38.69	2,908,008	+1.55(+4.18%)
Mar 31, 2008	36.91	37.26	36.75	37.14	2,552,169	+0.15(+0.40%)
Mar 28, 2008	37.27	37.55	36.94	36.99	1,564,568	-0.10(-0.27%)
Mar 27, 2008	37.46	37.73	37.07	37.09	2,720,992	-0.34(-0.91%)
Mar 26, 2008	37.89	37.95	37.32	37.44	2,277,005	-0.73(-1.91%)
Mar 25, 2008	37.46	38.30	37.14	38.17	1,725,161	+0.64(+1.70%)
Mar 24, 2008	37.46	38.06	37.35	37.53	2,856,787	+0.19(+0.52%)
Mar 21, 2008	36.83	37.44	36.44	37.34	4,927,602	+0.00(+0.00%)
Mar 20, 2008	36.83	37.44	36.44	37.34	4,927,602	+0.54(+1.48%)
Mar 19, 2008	37.86	38.48	36.77	36.79	3,699,853	-1.04(-2.76%)
Mar 18, 2008	36.46	37.83	36.46	37.83	4,233,896	+1.64(+4.54%)
Mar 17, 2008	35.97	36.61	34.77	36.19	4,713,327	-0.97(-2.61%)
Mar 14, 2008	38.42	38.42	36.78	37.16	3,902,348	-0.98(-2.57%)
Mar 13, 2008	37.44	38.42	36.98	38.14	4,202,439	+0.25(+0.66%)
Mar 12, 2008	38.78	38.93	37.86	37.89	2,215,583	-0.64(-1.65%)
Mar 11, 2008	38.11	38.74	37.54	38.53	4,978,048	+1.19(+3.19%)
Mar 10, 2008	37.78	38.07	37.29	37.34	4,840,859	-0.49(-1.29%)
Mar 07, 2008	37.67	38.59	37.40	37.82	3,585,368	-0.22(-0.58%)
Mar 06, 2008	38.41	38.63	38.01	38.05	3,308,788	-0.63(-1.62%)
Mar 05, 2008	38.29	39.01	38.07	38.67	4,395,726	+0.35(+0.92%)
Mar 04, 2008	37.91	38.54	37.59	38.32	4,523,581	+0.10(+0.27%)
Mar 03, 2008	38.52	38.61	37.94	38.22	3,301,120	-0.42(-1.08%)
Feb 29, 2008	39.25	39.39	38.51	38.64	4,857,224	-1.10(-2.77%)
Feb 28, 2008	40.17	40.22	39.63	39.74	2,769,111	-0.80(-1.98%)
Feb 27, 2008	40.80	41.07	40.23	40.54	2,655,557	-0.43(-1.06%)
Feb 26, 2008	40.22	40.98	40.11	40.97	2,575,290	+0.64(+1.58%)
Feb 25, 2008	39.66	40.47	39.34	40.34	2,691,480	+0.62(+1.56%)
Feb 22, 2008	39.62	39.89	38.60	39.72	2,835,200	+0.18(+0.47%)
Feb 21, 2008	40.02	40.40	39.43	39.53	2,709,699	-0.43(-1.09%)
Feb 20, 2008	39.38	40.12	39.25	39.97	2,929,420	+0.17(+0.42%)
Feb 19, 2008	40.02	40.40	39.51	39.80	3,022,496	+0.17(+0.42%)
Feb 18, 2008	39.51	39.76	39.05	39.63	0	+0.00(+0.00%)
Feb 15, 2008	39.51	39.76	39.05	39.63	2,526,255	+0.05(+0.12%)
Feb 14, 2008	39.61	40.14	39.44	39.59	2,803,795	-0.05(-0.12%)
Feb 13, 2008	39.70	40.08	39.17	39.63	3,469,937	+0.30(+0.77%)
Feb 12, 2008	37.81	40.11	37.81	39.33	7,269,964	+1.47(+3.88%)
Feb 11, 2008	40.96	40.96	37.64	37.86	10,745,667	-3.44(-8.34%)
Feb 08, 2008	40.94	41.99	40.94	41.31	3,240,338	-0.12(-0.29%)
Feb 07, 2008	41.41	41.78	40.81	41.43	3,495,224	-0.14(-0.33%)
Feb 06, 2008	42.45	42.57	41.43	41.56	2,803,064	-0.53(-1.25%)
Feb 05, 2008	43.27	43.56	42.09	42.09	2,709,021	-1.87(-4.26%)
Feb 04, 2008	43.49	44.32	43.49	43.97	2,191,951	+0.30(+0.70%)
Feb 01, 2008	42.94	43.69	42.80	43.66	2,205,282	+0.71(+1.66%)
Jan 31, 2008	41.80	43.51	41.38	42.95	2,581,998	+0.56(+1.33%)
Jan 30, 2008	43.24	43.92	42.27	42.39	2,706,193	-0.86(-1.99%)
Jan 29, 2008	42.71	43.44	42.62	43.25	2,318,942	+0.70(+1.65%)
Jan 28, 2008	41.46	42.54	41.05	42.54	2,377,481	+1.22(+2.95%)
Jan 25, 2008	42.71	43.01	41.04	41.32	3,060,610	-0.90(-2.12%)
Jan 24, 2008	41.50	42.44	41.07	42.22	3,474,355	+0.85(+2.05%)
Jan 23, 2008	39.59	41.56	38.13	41.37	6,676,216	+0.66(+1.63%)
Jan 22, 2008	37.45	41.44	37.45	40.71	4,755,221	-0.78(-1.87%)
Jan 21, 2008	42.29	42.97	40.86	41.48	0	+0.00(+0.00%)
Jan 18, 2008	42.29	42.97	40.86	41.48	3,897,797	-0.44(-1.06%)
Jan 17, 2008	44.01	44.01	41.80	41.92	3,379,545	-2.04(-4.64%)
Jan 16, 2008	44.04	44.71	43.29	43.97	2,699,765	+0.07(+0.17%)
Jan 15, 2008	44.79	44.85	43.68	43.89	2,285,266	-1.37(-3.02%)
Jan 14, 2008	44.60	45.42	44.36	45.26	2,141,707	+1.04(+2.36%)
Jan 11, 2008	44.68	45.13	43.88	44.21	2,122,229	-0.96(-2.13%)
Jan 10, 2008	44.00	45.46	43.87	45.18	3,066,436	+0.82(+1.85%)
Jan 09, 2008	44.20	44.35	43.36	44.35	4,252,078	+0.19(+0.44%)
Jan 08, 2008	46.00	46.07	44.06	44.16	2,843,173	-1.56(-3.41%)
Jan 07, 2008	45.14	45.90	44.91	45.72	2,541,340	+0.94(+2.10%)
Jan 04, 2008	45.78	46.16	44.73	44.78	2,613,806	-1.39(-3.02%)
Jan 03, 2008	46.99	47.09	45.97	46.17	2,392,225	-0.57(-1.22%)
Jan 02, 2008	46.55	47.40	46.51	46.74	5,076,102	+0.26(+0.56%)
Jan 01, 2008	46.64	47.19	46.03	46.49	0	+0.00(+0.00%)
Dec 31, 2007	46.64	47.19	46.03	46.49	3,896,105	+0.91(+2.01%)
Dec 28, 2007	45.02	46.00	45.02	45.57	1,127,247	+0.57(+1.27%)
Dec 27, 2007	46.03	46.11	45.00	45.00	1,204,862	-1.13(-2.44%)
Dec 26, 2007	46.58	46.63	45.98	46.13	1,137,690	-0.27(-0.58%)
Dec 24, 2007	45.71	46.59	45.69	46.39	834,683	+0.69(+1.52%)
Dec 21, 2007	44.59	45.70	44.57	45.70	2,452,795	+1.54(+3.49%)
Dec 20, 2007	44.17	44.33	43.61	44.16	2,184,037	+0.22(+0.50%)
Dec 19, 2007	44.58	44.78	43.61	43.94	2,429,567	-0.30(-0.67%)
Dec 18, 2007	44.68	45.15	43.68	44.23	2,976,669	-0.04(-0.08%)
Dec 17, 2007	43.23	44.98	43.23	44.27	3,760,887	+1.05(+2.44%)
Dec 14, 2007	43.73	44.01	43.21	43.22	2,552,613	-0.96(-2.17%)
Dec 13, 2007	44.35	44.55	43.44	44.18	2,271,769	-0.21(-0.48%)
Dec 12, 2007	44.93	45.34	43.71	44.39	2,932,354	+0.54(+1.22%)
Dec 11, 2007	45.36	45.74	43.83	43.85	2,222,071	-1.52(-3.36%)
Dec 10, 2007	44.86	45.69	44.82	45.38	1,267,607	+0.55(+1.24%)
Dec 07, 2007	44.88	45.15	44.70	44.82	1,152,738	-0.06(-0.14%)
Dec 06, 2007	44.04	44.92	43.93	44.89	1,508,771	+0.83(+1.89%)
Dec 05, 2007	44.57	44.69	43.64	44.06	2,760,518	+0.15(+0.34%)
Dec 04, 2007	43.06	44.12	43.06	43.91	2,062,376	+0.51(+1.17%)
Dec 03, 2007	43.72	44.18	43.23	43.40	2,650,826	-0.73(-1.65%)
Nov 30, 2007	43.42	44.33	43.42	44.13	5,385,873	+1.14(+2.64%)
Nov 29, 2007	42.39	43.05	42.04	43.00	2,909,615	+0.55(+1.31%)
Nov 28, 2007	42.01	43.17	42.01	42.44	5,084,545	+0.67(+1.61%)
Nov 27, 2007	41.01	41.82	40.94	41.77	2,501,014	+0.89(+2.17%)
Nov 26, 2007	41.76	42.16	40.82	40.88	2,626,704	-0.96(-2.30%)
Nov 23, 2007	41.34	42.02	40.80	41.84	1,019,230	+0.85(+2.07%)
Nov 21, 2007	41.44	41.84	40.93	40.99	2,602,848	-0.87(-2.07%)
Nov 20, 2007	41.03	41.92	40.91	41.86	3,354,338	+0.81(+1.98%)
Nov 19, 2007	41.54	41.54	40.91	41.05	3,197,914	-0.67(-1.62%)
Nov 16, 2007	41.81	42.15	41.16	41.72	4,135,179	+0.19(+0.47%)
Nov 15, 2007	41.82	42.09	41.20	41.53	4,799,075	-0.38(-0.90%)
Nov 14, 2007	42.66	43.00	41.79	41.91	2,908,658	-0.27(-0.63%)
Nov 13, 2007	41.25	42.21	40.97	42.17	4,606,114	+1.18(+2.88%)
Nov 12, 2007	42.23	42.47	40.99	40.99	3,327,605	-1.39(-3.29%)
Nov 09, 2007	42.33	43.16	41.44	42.39	8,134,920	-0.60(-1.40%)
Nov 08, 2007	43.05	43.36	41.90	42.99	4,922,742	-0.03(-0.06%)
Nov 07, 2007	43.66	43.79	42.89	43.01	4,027,409	-0.90(-2.04%)
Nov 06, 2007	43.72	43.96	42.93	43.91	3,778,765	+0.30(+0.68%)
Nov 05, 2007	43.18	43.99	43.18	43.61	2,432,739	-0.35(-0.80%)
Nov 02, 2007	44.26	44.48	43.28	43.97	3,561,536	-0.43(-0.98%)
Nov 01, 2007	44.86	45.42	44.04	44.40	2,862,093	-0.93(-2.06%)
Oct 31, 2007	44.69	45.49	44.56	45.33	2,521,739	+1.03(+2.33%)
Oct 30, 2007	44.86	45.25	44.26	44.30	2,235,205	-0.91(-2.02%)
Oct 29, 2007	44.98	45.78	44.14	45.21	3,343,657	-0.99(-2.14%)
Oct 26, 2007	46.45	46.68	45.71	46.20	2,531,160	+0.21(+0.46%)
Oct 25, 2007	46.62	46.62	45.61	45.99	3,506,525	-0.46(-0.99%)
Oct 24, 2007	46.14	46.57	43.12	46.45	2,876,557	+0.23(+0.50%)
Oct 23, 2007	45.97	46.27	45.61	46.22	2,469,111	+0.27(+0.58%)
Oct 22, 2007	44.76	46.02	44.56	45.95	2,817,153	+0.85(+1.88%)
Oct 19, 2007	45.66	45.81	45.09	45.10	2,975,256	-0.93(-2.03%)
Oct 18, 2007	45.72	46.26	45.17	46.03	1,611,998	+0.23(+0.50%)
Oct 17, 2007	46.20	46.20	45.43	45.80	2,610,212	+0.23(+0.51%)
Oct 16, 2007	45.46	45.80	45.18	45.57	1,739,888	-0.10(-0.22%)
Oct 15, 2007	46.65	46.65	45.41	45.67	1,647,842	-0.61(-1.32%)
Oct 12, 2007	46.26	46.44	45.95	46.28	1,176,999	+0.06(+0.14%)
Oct 11, 2007	46.08	46.77	45.84	46.22	2,309,600	+0.47(+1.03%)
Oct 10, 2007	45.75	45.97	45.31	45.75	1,372,245	-0.06(-0.14%)
Oct 09, 2007	45.82	45.96	45.41	45.81	1,915,101	+0.42(+0.94%)
Oct 08, 2007	45.87	46.03	45.35	45.39	1,158,153	-0.48(-1.05%)
Oct 05, 2007	45.98	46.17	45.50	45.87	1,437,327	+0.07(+0.16%)
Oct 04, 2007	45.55	45.85	45.36	45.79	1,548,216	+0.35(+0.77%)
Oct 03, 2007	45.25	45.54	45.13	45.44	1,721,696	+0.07(+0.16%)
Oct 02, 2007	45.39	45.52	45.06	45.37	2,579,133	-0.02(-0.04%)
Oct 01, 2007	44.87	45.45	44.67	45.39	2,636,310	+0.74(+1.65%)
Sep 28, 2007	44.70	45.34	44.46	44.65	2,117,278	+0.09(+0.21%)
Sep 27, 2007	44.45	44.57	44.16	44.56	2,219,720	+0.36(+0.82%)
Sep 26, 2007	44.02	44.23	43.53	44.20	4,268,667	+0.39(+0.89%)
Sep 25, 2007	43.73	43.90	43.49	43.81	2,850,831	-0.18(-0.42%)
Sep 24, 2007	43.91	44.19	43.79	43.99	3,499,703	+0.02(+0.04%)
Sep 21, 2007	43.28	44.09	42.55	43.97	4,096,053	+0.72(+1.67%)
Sep 20, 2007	43.75	43.75	43.21	43.25	1,528,291	-0.46(-1.06%)
Sep 19, 2007	43.70	43.85	43.44	43.72	2,931,724	+0.41(+0.94%)
Sep 18, 2007	42.16	43.38	41.96	43.31	2,794,412	+1.27(+3.01%)
Sep 17, 2007	41.83	42.18	41.68	42.04	2,181,060	-0.04(-0.09%)
Sep 14, 2007	41.84	42.28	41.75	42.08	1,710,758	+0.02(+0.04%)
Sep 13, 2007	42.40	42.46	41.88	42.06	1,849,802	+0.06(+0.15%)
Sep 12, 2007	42.28	42.31	41.81	42.00	1,376,144	-0.31(-0.74%)
Sep 11, 2007	42.13	42.51	41.78	42.31	1,920,624	+0.18(+0.42%)
Sep 10, 2007	42.61	42.99	41.80	42.14	2,720,992	-0.36(-0.85%)
Sep 07, 2007	42.92	43.12	42.43	42.50	2,062,483	-0.54(-1.24%)
Sep 06, 2007	43.39	43.82	42.63	43.03	2,503,330	-0.55(-1.27%)
Sep 05, 2007	43.76	43.85	43.38	43.59	2,269,641	-0.52(-1.17%)
Sep 04, 2007	43.06	44.47	42.64	44.10	3,148,844	+0.69(+1.60%)
Aug 31, 2007	42.94	43.69	42.70	43.41	3,053,116	+0.91(+2.13%)
Aug 30, 2007	43.03	43.34	42.42	42.51	2,454,383	-0.94(-2.17%)
Aug 29, 2007	42.64	43.46	42.39	43.45	2,869,565	+0.95(+2.24%)
Aug 28, 2007	43.92	43.92	42.47	42.50	2,571,769	-1.48(-3.36%)
Aug 27, 2007	44.32	44.56	43.97	43.97	1,473,853	-0.58(-1.31%)
Aug 24, 2007	43.86	44.67	43.50	44.56	2,270,074	+0.91(+2.07%)
Aug 23, 2007	44.09	44.50	43.22	43.65	2,549,028	-0.10(-0.23%)
Aug 22, 2007	42.58	43.85	42.48	43.75	2,736,911	+1.56(+3.70%)
Aug 21, 2007	42.29	42.52	41.56	42.19	2,066,598	-0.08(-0.20%)
Aug 20, 2007	43.10	43.20	41.77	42.28	2,475,066	-0.62(-1.44%)
Aug 17, 2007	43.01	44.09	41.70	42.89	4,220,262	+1.72(+4.17%)
Aug 16, 2007	41.05	41.52	39.33	41.18	5,005,213	-0.21(-0.51%)
Aug 15, 2007	40.89	42.61	40.80	41.39	4,523,466	+0.57(+1.40%)
Aug 14, 2007	42.29	43.11	40.79	40.82	3,983,324	-1.39(-3.28%)
Aug 13, 2007	42.25	43.59	42.08	42.20	3,360,984	+1.29(+3.16%)
Aug 10, 2007	39.94	41.32	39.20	40.91	4,742,567	+0.63(+1.56%)
Aug 09, 2007	41.63	42.26	40.28	40.28	5,713,631	-2.17(-5.11%)
Aug 08, 2007	41.87	42.77	41.56	42.45	3,864,747	+0.26(+0.61%)
Aug 07, 2007	42.18	42.87	41.64	42.19	4,094,429	-0.48(-1.13%)
Aug 06, 2007	41.95	42.77	40.89	42.67	5,162,102	+0.80(+1.92%)
Aug 03, 2007	42.07	43.73	41.86	41.87	4,821,161	-1.87(-4.27%)
Aug 02, 2007	43.13	44.44	43.13	43.73	2,994,327	-0.17(-0.38%)
Aug 01, 2007	43.65	44.09	42.88	43.90	4,143,701	+0.13(+0.30%)
Jul 31, 2007	43.17	44.96	43.17	43.77	3,539,661	+0.60(+1.39%)
Jul 30, 2007	41.17	43.32	39.11	43.17	6,707,256	-0.78(-1.79%)
Jul 27, 2007	45.39	45.86	43.96	43.96	3,322,857	-1.74(-3.80%)
Jul 26, 2007	46.40	46.75	45.02	45.69	3,586,511	-1.14(-2.43%)
Jul 25, 2007	46.82	47.00	45.92	46.83	3,378,162	+0.35(+0.75%)
Jul 24, 2007	47.42	47.47	46.38	46.48	2,728,841	-1.20(-2.52%)
Jul 23, 2007	48.30	48.69	47.31	47.68	2,029,996	+0.47(+1.00%)
Jul 20, 2007	47.21	47.26	46.45	47.21	3,242,840	-0.02(-0.04%)
Jul 19, 2007	47.10	47.41	46.93	47.23	1,369,755	+0.49(+1.05%)
Jul 18, 2007	46.83	46.83	46.20	46.74	2,669,060	-0.09(-0.20%)
Jul 17, 2007	47.11	47.21	46.73	46.83	1,765,228	-0.35(-0.74%)
Jul 16, 2007	47.83	47.92	47.18	47.18	1,579,836	-0.71(-1.48%)
Jul 13, 2007	47.60	47.99	47.53	47.89	1,036,551	+0.18(+0.37%)
Jul 12, 2007	47.39	47.78	47.12	47.71	1,396,069	+0.59(+1.25%)
Jul 11, 2007	46.92	47.28	46.56	47.12	1,546,591	+0.20(+0.43%)
Jul 10, 2007	47.66	47.87	46.87	46.92	2,582,923	-1.11(-2.31%)
Jul 09, 2007	48.24	48.24	47.78	48.03	1,247,062	-0.05(-0.10%)
Jul 06, 2007	48.00	48.17	47.67	48.07	1,040,987	+0.18(+0.37%)
Jul 05, 2007	48.43	48.61	47.61	47.90	1,344,631	-0.48(-0.99%)
Jul 03, 2007	48.78	48.83	48.20	48.38	614,868	+0.36(+0.75%)
Jul 02, 2007	47.33	48.07	47.33	48.02	1,714,549	+0.94(+2.00%)
Jun 29, 2007	47.13	47.52	46.75	47.08	2,002,522	+0.17(+0.35%)
Jun 28, 2007	47.52	47.52	46.82	46.91	2,263,252	-0.60(-1.26%)
Jun 27, 2007	46.87	47.55	46.80	47.51	2,090,870	+0.24(+0.51%)
Jun 26, 2007	48.16	48.34	47.11	47.27	3,528,317	-0.89(-1.84%)
Jun 25, 2007	48.49	48.79	47.87	48.16	1,825,271	+0.07(+0.15%)
Jun 22, 2007	48.40	48.55	47.91	48.08	2,490,597	-0.33(-0.69%)
Jun 21, 2007	47.74	48.42	47.58	48.42	1,915,751	+0.67(+1.41%)
Jun 20, 2007	49.27	49.37	47.73	47.74	1,614,381	-1.21(-2.47%)
Jun 19, 2007	48.89	49.18	48.74	48.95	1,659,971	+0.10(+0.21%)
Jun 18, 2007	49.13	49.29	48.78	48.85	1,534,788	+0.05(+0.09%)
Jun 15, 2007	49.03	49.37	48.75	48.80	2,528,237	-0.07(-0.15%)
Jun 14, 2007	48.15	48.97	48.15	48.88	3,100,331	+0.73(+1.52%)
Jun 13, 2007	47.58	48.16	47.43	48.15	2,689,913	+1.05(+2.24%)
Jun 12, 2007	47.45	47.66	47.10	47.10	2,228,274	-0.56(-1.18%)
Jun 11, 2007	46.98	47.74	46.87	47.66	2,131,464	+0.68(+1.45%)
Jun 08, 2007	45.89	46.98	45.86	46.98	2,381,504	+0.79(+1.72%)
Jun 07, 2007	47.29	47.56	46.14	46.18	2,986,951	-1.38(-2.89%)
Jun 06, 2007	47.65	47.83	47.30	47.56	2,985,760	-0.04(-0.08%)
Jun 05, 2007	48.36	48.47	47.50	47.59	2,401,863	-0.75(-1.55%)
Jun 04, 2007	47.21	48.35	47.21	48.34	2,264,227	+1.23(+2.61%)
Jun 01, 2007	47.34	47.41	46.99	47.11	1,919,974	-0.01(-0.02%)
May 31, 2007	47.38	47.56	47.01	47.12	1,683,036	-0.06(-0.14%)
May 30, 2007	47.05	47.27	46.74	47.19	2,170,989	+0.07(+0.16%)
May 29, 2007	47.27	47.47	46.84	47.11	1,541,827	+0.06(+0.14%)
May 25, 2007	46.86	47.12	46.79	47.05	1,359,034	+0.42(+0.91%)
May 24, 2007	47.06	47.26	46.62	46.62	3,226,163	-0.43(-0.92%)
May 23, 2007	47.00	47.34	46.87	47.06	1,867,237	+0.05(+0.10%)
May 22, 2007	46.87	47.13	46.81	47.01	2,359,738	+0.30(+0.63%)
May 21, 2007	46.25	46.73	46.18	46.72	3,079,106	+0.46(+1.00%)
May 18, 2007	46.24	46.26	45.95	46.26	3,594,023	+0.24(+0.52%)
May 17, 2007	45.78	46.13	45.42	46.02	1,628,567	+0.22(+0.48%)
May 16, 2007	44.50	45.79	44.50	45.79	1,893,226	+0.51(+1.12%)
May 15, 2007	45.07	45.46	45.03	45.29	2,019,276	+0.36(+0.80%)
May 14, 2007	44.97	45.16	44.79	44.93	1,887,704	+0.08(+0.19%)
May 11, 2007	44.43	44.85	44.35	44.84	1,404,191	+0.52(+1.17%)
May 10, 2007	44.70	44.73	44.29	44.33	896,854	-0.57(-1.28%)
May 09, 2007	44.56	44.92	44.43	44.90	1,215,225	+0.21(+0.48%)
May 08, 2007	44.64	44.70	44.12	44.69	1,215,658	+0.05(+0.10%)
May 07, 2007	44.40	44.76	44.40	44.64	888,732	+0.38(+0.86%)
May 04, 2007	44.60	44.60	44.08	44.26	994,531	-0.11(-0.25%)
May 03, 2007	44.30	44.45	44.09	44.37	1,234,393	+0.30(+0.69%)
May 02, 2007	43.66	44.15	43.66	44.07	1,562,293	+0.31(+0.72%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed