Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	56.07	56.29	54.73	55.31	1,985,448	-0.46(-0.83%)
Mar 28, 2008	56.31	56.96	55.37	55.77	941,205	+0.04(+0.07%)
Mar 27, 2008	56.40	56.75	54.84	55.73	1,581,088	-0.25(-0.46%)
Mar 26, 2008	56.82	57.44	55.88	55.98	1,441,623	-0.83(-1.47%)
Mar 25, 2008	55.36	57.50	54.98	56.82	2,564,885	+1.95(+3.55%)
Mar 24, 2008	54.10	55.86	53.71	54.87	1,643,515	+1.30(+2.43%)
Mar 21, 2008	52.12	53.61	50.63	53.56	2,170,286	+0.00(+0.00%)
Mar 20, 2008	52.12	53.61	50.63	53.56	2,170,286	+1.55(+2.98%)
Mar 19, 2008	53.80	53.80	51.68	52.01	2,217,085	-0.39(-0.75%)
Mar 18, 2008	50.86	52.99	50.86	52.41	1,660,206	+1.95(+3.87%)
Mar 17, 2008	50.92	51.44	49.79	50.45	2,114,871	-1.46(-2.81%)
Mar 14, 2008	53.77	53.89	51.21	51.92	1,547,730	-1.47(-2.75%)
Mar 13, 2008	52.41	53.80	50.54	53.39	1,263,847	+0.40(+0.76%)
Mar 12, 2008	52.79	53.86	52.21	52.98	1,834,834	+0.56(+1.07%)
Mar 11, 2008	51.54	54.15	50.36	52.42	2,145,022	+1.25(+2.45%)
Mar 10, 2008	51.94	52.20	50.74	51.17	1,614,006	-0.77(-1.49%)
Mar 07, 2008	52.04	53.27	51.52	51.94	1,499,459	-0.69(-1.30%)
Mar 06, 2008	53.90	54.10	52.44	52.63	1,675,991	-1.28(-2.38%)
Mar 05, 2008	53.17	54.18	53.17	53.91	1,936,021	+0.63(+1.18%)
Mar 04, 2008	53.91	54.36	52.52	53.29	3,214,926	-0.60(-1.11%)
Mar 03, 2008	55.85	55.85	51.63	53.89	4,028,104	-1.44(-2.60%)
Feb 29, 2008	54.98	56.36	54.48	55.33	2,266,111	+0.05(+0.09%)
Feb 28, 2008	56.94	57.28	55.08	55.28	2,431,491	-1.87(-3.28%)
Feb 27, 2008	55.86	57.52	55.30	57.15	2,361,256	+0.66(+1.16%)
Feb 26, 2008	55.73	57.22	54.32	56.49	2,379,799	+0.69(+1.23%)
Feb 25, 2008	54.07	55.86	53.34	55.81	1,502,306	+2.21(+4.11%)
Feb 22, 2008	52.83	53.73	51.45	53.60	1,594,548	+0.83(+1.58%)
Feb 21, 2008	53.63	53.98	51.97	52.77	1,410,590	-0.37(-0.70%)
Feb 20, 2008	53.40	53.64	51.99	53.14	1,708,111	-0.12(-0.22%)
Feb 19, 2008	54.53	55.37	53.00	53.26	1,563,832	-0.42(-0.79%)
Feb 18, 2008	53.55	54.08	52.83	53.68	0	+0.00(+0.00%)
Feb 15, 2008	53.55	54.08	52.83	53.68	1,638,253	-0.52(-0.96%)
Feb 14, 2008	53.40	55.07	52.71	54.20	1,686,095	+0.98(+1.84%)
Feb 13, 2008	53.41	53.72	52.55	53.22	2,570,896	-0.36(-0.68%)
Feb 12, 2008	54.63	55.38	53.33	53.58	3,293,144	-0.56(-1.03%)
Feb 11, 2008	52.88	54.64	52.00	54.14	2,079,297	+1.75(+3.35%)
Feb 08, 2008	50.92	52.66	50.49	52.39	2,201,383	+1.42(+2.79%)
Feb 07, 2008	49.58	51.16	49.40	50.96	2,040,783	+0.93(+1.86%)
Feb 06, 2008	50.75	51.22	49.98	50.03	1,795,099	-0.89(-1.75%)
Feb 05, 2008	51.88	52.74	50.44	50.93	2,216,407	-1.03(-1.98%)
Feb 04, 2008	52.02	52.56	51.72	51.95	3,267,791	+0.01(+0.02%)
Feb 01, 2008	50.91	54.62	50.57	51.94	6,705,459	+2.35(+4.74%)
Jan 31, 2008	47.52	50.93	46.72	49.59	7,411,208	+7.11(+16.72%)
Jan 30, 2008	42.24	43.86	41.83	42.49	1,502,010	-0.15(-0.35%)
Jan 29, 2008	43.36	43.62	42.47	42.63	1,348,538	-0.67(-1.54%)
Jan 28, 2008	40.66	43.31	40.36	43.30	1,339,371	+2.13(+5.17%)
Jan 25, 2008	41.66	42.97	41.00	41.17	1,432,240	-0.02(-0.05%)
Jan 24, 2008	40.26	41.79	40.24	41.19	1,383,749	+1.46(+3.68%)
Jan 23, 2008	38.75	40.11	37.82	39.73	1,946,053	-0.28(-0.71%)
Jan 22, 2008	38.94	40.72	38.12	40.02	1,845,347	-0.53(-1.31%)
Jan 21, 2008	39.74	42.57	39.71	40.55	0	+0.00(+0.00%)
Jan 18, 2008	39.74	42.57	39.71	40.55	2,536,536	+1.15(+2.91%)
Jan 17, 2008	43.61	43.97	39.28	39.40	2,615,422	-3.82(-8.84%)
Jan 16, 2008	43.18	44.63	42.20	43.22	2,717,823	-1.44(-3.23%)
Jan 15, 2008	44.47	45.15	44.22	44.66	1,341,042	-0.51(-1.13%)
Jan 14, 2008	44.98	45.23	44.74	45.17	1,529,151	+0.37(+0.83%)
Jan 11, 2008	44.15	45.18	44.15	44.80	1,083,134	-0.09(-0.20%)
Jan 10, 2008	42.88	45.25	42.88	44.89	1,417,528	+1.25(+2.88%)
Jan 09, 2008	43.22	43.70	42.09	43.63	1,337,463	+0.28(+0.66%)
Jan 08, 2008	42.92	44.52	42.92	43.35	1,348,957	+0.42(+0.98%)
Jan 07, 2008	44.63	45.15	42.42	42.93	2,041,066	-1.74(-3.91%)
Jan 04, 2008	45.75	45.77	44.11	44.67	1,953,597	-2.23(-4.76%)
Jan 03, 2008	47.98	47.98	46.65	46.91	1,195,813	-0.61(-1.28%)
Jan 02, 2008	48.84	49.02	46.75	47.51	642,188	-1.00(-2.06%)
Jan 01, 2008	48.85	49.44	48.49	48.51	0	+0.00(+0.00%)
Dec 31, 2007	48.85	49.44	48.49	48.51	530,871	-0.49(-1.00%)
Dec 28, 2007	47.98	49.46	47.98	49.00	1,084,175	+0.94(+1.96%)
Dec 27, 2007	48.97	49.13	47.51	48.06	1,010,523	-0.94(-1.92%)
Dec 26, 2007	48.08	49.15	48.08	49.00	427,105	+0.63(+1.30%)
Dec 24, 2007	48.80	49.95	48.08	48.38	337,878	-0.03(-0.06%)
Dec 21, 2007	47.24	48.62	47.02	48.41	570,239	+1.12(+2.36%)
Dec 20, 2007	47.15	47.52	46.68	47.29	800,949	+0.62(+1.32%)
Dec 19, 2007	45.91	47.22	45.91	46.67	1,079,467	+0.38(+0.83%)
Dec 18, 2007	46.06	46.75	45.74	46.29	1,018,951	+0.26(+0.57%)
Dec 17, 2007	47.63	48.21	45.92	46.02	1,175,028	-2.16(-4.48%)
Dec 14, 2007	48.28	48.64	47.94	48.18	656,880	-0.56(-1.15%)
Dec 13, 2007	47.08	48.75	47.00	48.74	840,137	+1.73(+3.67%)
Dec 12, 2007	47.49	48.32	46.76	47.01	1,255,618	+0.08(+0.17%)
Dec 11, 2007	49.25	49.25	46.53	46.94	1,115,932	-2.15(-4.37%)
Dec 10, 2007	48.50	49.14	47.91	49.08	1,308,179	+1.61(+3.39%)
Dec 07, 2007	47.85	48.06	47.20	47.48	691,579	+0.19(+0.39%)
Dec 06, 2007	45.60	47.49	45.60	47.29	847,170	+1.29(+2.81%)
Dec 05, 2007	47.73	48.05	45.77	46.00	1,982,452	-0.88(-1.88%)
Dec 04, 2007	45.43	47.24	45.13	46.88	2,090,329	+1.84(+4.09%)
Dec 03, 2007	43.22	45.09	43.22	45.03	1,224,407	+1.04(+2.36%)
Nov 30, 2007	44.05	44.18	42.85	44.00	1,142,348	+0.27(+0.63%)
Nov 29, 2007	42.44	43.86	42.44	43.72	951,199	+0.81(+1.90%)
Nov 28, 2007	41.95	43.02	41.56	42.91	744,424	+1.19(+2.84%)
Nov 27, 2007	41.15	41.93	40.68	41.72	946,549	+0.61(+1.48%)
Nov 26, 2007	40.84	41.80	40.84	41.11	1,143,368	-0.06(-0.14%)
Nov 23, 2007	40.68	41.24	40.46	41.17	405,882	+0.49(+1.20%)
Nov 21, 2007	41.26	41.48	40.03	40.68	1,199,588	-0.67(-1.61%)
Nov 20, 2007	41.16	41.86	40.79	41.35	1,072,609	-0.02(-0.05%)
Nov 19, 2007	42.79	42.79	41.30	41.37	2,425,801	-1.33(-3.12%)
Nov 16, 2007	44.09	44.71	42.39	42.70	1,649,956	-0.97(-2.22%)
Nov 15, 2007	43.81	44.20	43.33	43.67	1,074,395	-0.19(-0.42%)
Nov 14, 2007	44.76	44.77	43.60	43.86	2,124,530	-0.10(-0.22%)
Nov 13, 2007	46.03	46.36	43.70	43.96	2,158,304	-1.85(-4.04%)
Nov 12, 2007	44.90	45.84	44.29	45.81	1,787,641	+0.91(+2.03%)
Nov 09, 2007	44.85	45.26	44.24	44.90	1,172,039	+0.17(+0.37%)
Nov 08, 2007	45.07	45.42	44.11	44.73	1,703,227	+0.10(+0.22%)
Nov 07, 2007	45.94	45.94	44.51	44.63	1,271,020	-1.35(-2.94%)
Nov 06, 2007	45.06	45.99	44.58	45.99	1,329,331	+0.88(+1.96%)
Nov 05, 2007	43.78	45.33	43.78	45.10	1,591,900	+0.29(+0.66%)
Nov 02, 2007	43.89	44.88	43.40	44.81	1,656,486	+1.41(+3.25%)
Nov 01, 2007	43.37	43.95	42.79	43.40	1,208,056	-0.14(-0.32%)
Oct 31, 2007	42.94	43.54	42.19	43.54	1,005,931	+0.89(+2.09%)
Oct 30, 2007	42.61	43.17	42.45	42.64	1,204,179	+0.10(+0.23%)
Oct 29, 2007	42.39	42.69	42.09	42.55	1,874,324	+0.32(+0.77%)
Oct 26, 2007	42.28	42.63	41.88	42.22	2,050,533	+0.85(+2.06%)
Oct 25, 2007	41.56	42.09	40.04	41.37	2,418,052	+0.54(+1.32%)
Oct 24, 2007	40.18	40.83	38.55	40.83	1,505,887	+0.44(+1.09%)
Oct 23, 2007	41.69	41.69	39.88	40.39	2,010,945	-1.09(-2.62%)
Oct 22, 2007	40.11	41.52	39.89	41.48	1,240,298	+0.78(+1.93%)
Oct 19, 2007	41.14	41.95	40.57	40.69	1,352,993	-0.22(-0.53%)
Oct 18, 2007	40.38	41.20	40.20	40.91	834,926	+0.03(+0.07%)
Oct 17, 2007	41.56	41.76	40.43	40.88	902,981	+0.19(+0.46%)
Oct 16, 2007	42.23	42.23	40.43	40.69	1,336,617	-1.58(-3.73%)
Oct 15, 2007	43.12	43.20	41.99	42.27	912,979	-0.56(-1.30%)
Oct 12, 2007	42.09	42.93	41.93	42.83	816,866	+1.01(+2.41%)
Oct 11, 2007	42.19	42.62	41.49	41.82	950,214	+0.02(+0.05%)
Oct 10, 2007	43.02	43.06	41.53	41.80	1,194,282	-1.13(-2.63%)
Oct 09, 2007	42.39	43.09	42.26	42.93	887,574	+0.64(+1.51%)
Oct 08, 2007	42.62	42.63	42.12	42.29	941,518	-0.34(-0.80%)
Oct 05, 2007	42.94	43.25	42.14	42.63	1,359,053	-0.23(-0.53%)
Oct 04, 2007	41.90	43.18	41.81	42.86	2,000,436	+0.78(+1.86%)
Oct 03, 2007	41.75	42.35	41.20	42.08	1,305,599	+0.32(+0.77%)
Oct 02, 2007	41.16	41.97	40.55	41.75	847,680	+0.59(+1.43%)
Oct 01, 2007	40.77	41.63	40.65	41.16	1,620,367	+0.54(+1.33%)
Sep 28, 2007	39.74	41.35	39.59	40.62	2,039,412	+1.16(+2.93%)
Sep 27, 2007	39.51	39.63	38.64	39.47	820,539	+0.10(+0.25%)
Sep 26, 2007	39.58	40.11	38.98	39.37	1,036,133	+0.15(+0.37%)
Sep 25, 2007	39.16	39.60	38.50	39.22	1,476,400	+0.06(+0.15%)
Sep 24, 2007	39.89	40.07	39.00	39.16	937,366	-0.46(-1.16%)
Sep 21, 2007	39.86	39.94	39.39	39.62	935,631	-0.14(-0.35%)
Sep 20, 2007	40.66	40.70	39.63	39.76	1,184,895	-0.90(-2.22%)
Sep 19, 2007	41.27	41.85	40.16	40.66	2,050,227	-0.68(-1.64%)
Sep 18, 2007	39.59	41.51	39.83	41.34	1,398,346	+1.75(+4.43%)
Sep 17, 2007	39.19	39.95	38.47	39.59	1,259,276	+0.59(+1.51%)
Sep 14, 2007	39.20	39.23	38.49	39.00	819,519	-0.21(-0.53%)
Sep 13, 2007	38.59	39.34	38.37	39.20	1,222,443	+0.59(+1.52%)
Sep 12, 2007	37.41	39.18	37.24	38.62	1,098,167	+1.26(+3.38%)
Sep 11, 2007	37.85	38.03	37.24	37.35	1,337,538	-0.16(-0.42%)
Sep 10, 2007	38.33	38.40	37.42	37.51	820,029	-0.62(-1.62%)
Sep 07, 2007	38.42	38.67	37.67	38.13	784,726	-0.85(-2.19%)
Sep 06, 2007	39.30	39.30	38.43	38.98	783,604	-0.18(-0.45%)
Sep 05, 2007	38.77	39.79	38.55	39.15	2,097,162	+0.38(+0.99%)
Sep 04, 2007	39.70	39.74	38.65	38.77	1,177,039	-0.65(-1.64%)
Aug 31, 2007	38.22	39.60	37.96	39.42	1,092,862	+1.48(+3.90%)
Aug 30, 2007	37.45	38.44	36.59	37.94	827,784	+0.30(+0.81%)
Aug 29, 2007	36.61	37.70	36.49	37.64	674,124	+1.30(+3.59%)
Aug 28, 2007	37.11	37.50	36.14	36.33	791,460	-1.05(-2.81%)
Aug 27, 2007	37.98	38.11	37.33	37.38	638,515	-0.84(-2.21%)
Aug 24, 2007	37.97	38.37	37.81	38.22	470,876	+0.20(+0.52%)
Aug 23, 2007	37.69	38.16	37.28	38.03	1,523,947	+0.33(+0.88%)
Aug 22, 2007	37.26	37.75	37.13	37.69	2,721,801	+1.00(+2.72%)
Aug 21, 2007	36.42	36.73	35.58	36.69	1,092,658	+0.27(+0.75%)
Aug 20, 2007	36.41	36.77	35.41	36.42	1,246,522	-0.10(-0.27%)
Aug 17, 2007	35.97	36.89	35.56	36.52	1,351,207	+1.11(+3.13%)
Aug 16, 2007	35.17	36.08	33.58	35.41	2,595,893	+0.10(+0.28%)
Aug 15, 2007	35.95	36.25	35.04	35.31	1,371,204	-0.88(-2.44%)
Aug 14, 2007	36.75	37.00	35.82	36.19	1,477,318	-0.04(-0.11%)
Aug 13, 2007	35.61	36.96	35.42	36.23	2,111,344	+1.21(+3.44%)
Aug 10, 2007	34.48	35.17	32.01	35.03	3,765,892	+0.41(+1.19%)
Aug 09, 2007	36.85	37.23	34.52	34.62	2,420,909	-3.02(-8.02%)
Aug 08, 2007	38.96	39.21	37.13	37.64	1,979,111	-1.08(-2.78%)
Aug 07, 2007	39.06	39.27	38.19	38.71	1,775,149	-0.49(-1.25%)
Aug 06, 2007	39.25	39.35	38.55	39.20	1,672,199	+0.61(+1.57%)
Aug 03, 2007	39.02	40.06	38.56	38.60	1,872,781	-1.46(-3.65%)
Aug 02, 2007	40.38	40.65	39.55	40.06	1,606,797	-0.13(-0.32%)
Aug 01, 2007	39.18	41.09	39.35	40.18	3,077,687	+1.00(+2.55%)
Jul 31, 2007	39.01	39.86	39.01	39.18	2,070,940	+0.47(+1.22%)
Jul 30, 2007	37.95	39.06	37.60	38.71	4,444,608	+1.67(+4.50%)
Jul 27, 2007	39.20	39.65	37.05	37.05	3,193,698	-2.20(-5.59%)
Jul 26, 2007	36.69	40.01	36.69	39.24	6,560,646	+4.91(+14.30%)
Jul 25, 2007	35.15	35.15	33.09	34.33	2,267,759	-0.71(-2.01%)
Jul 24, 2007	35.72	35.97	34.99	35.04	858,084	-1.11(-3.06%)
Jul 23, 2007	36.16	36.31	35.98	36.15	1,019,808	+0.08(+0.22%)
Jul 20, 2007	36.65	36.93	35.98	36.07	1,083,884	-0.77(-2.10%)
Jul 19, 2007	37.15	37.19	36.72	36.84	778,196	+0.06(+0.16%)
Jul 18, 2007	35.95	36.80	35.86	36.78	828,600	+0.73(+2.04%)
Jul 17, 2007	35.81	36.37	35.43	36.05	1,077,456	+0.08(+0.22%)
Jul 16, 2007	35.70	36.22	35.52	35.97	602,226	+0.02(+0.05%)
Jul 13, 2007	36.23	36.56	35.51	35.95	841,864	-0.28(-0.78%)
Jul 12, 2007	35.79	36.34	35.63	36.23	819,492	+0.42(+1.18%)
Jul 11, 2007	34.72	35.82	34.48	35.81	1,250,196	+0.87(+2.50%)
Jul 10, 2007	35.53	35.77	34.82	34.94	969,682	-0.92(-2.57%)
Jul 09, 2007	36.26	36.35	35.34	35.86	1,365,900	+0.02(+0.05%)
Jul 06, 2007	35.52	35.90	35.49	35.84	573,520	+0.43(+1.22%)
Jul 05, 2007	34.86	35.57	34.74	35.41	843,048	+0.73(+2.09%)
Jul 03, 2007	35.06	35.18	34.61	34.69	461,081	-0.43(-1.23%)
Jul 02, 2007	34.70	35.19	34.24	35.12	1,421,303	+0.81(+2.37%)
Jun 29, 2007	33.97	34.41	33.81	34.30	1,006,033	+0.32(+0.95%)
Jun 28, 2007	33.62	34.04	33.55	33.98	1,040,214	+0.41(+1.23%)
Jun 27, 2007	32.65	33.59	32.38	33.57	1,815,452	+0.60(+1.81%)
Jun 26, 2007	32.93	33.78	32.79	32.97	1,839,225	+0.16(+0.48%)
Jun 25, 2007	32.47	32.95	32.35	32.81	1,403,958	+0.26(+0.81%)
Jun 22, 2007	32.88	33.16	32.17	32.55	1,087,761	-0.51(-1.54%)
Jun 21, 2007	32.93	33.49	32.39	33.06	653,717	+0.10(+0.30%)
Jun 20, 2007	33.16	33.51	32.93	32.96	967,975	-0.19(-0.56%)
Jun 19, 2007	32.98	33.27	32.63	33.15	1,166,121	+0.00(+0.00%)
Jun 18, 2007	33.08	33.34	32.65	33.15	910,123	-0.07(-0.21%)
Jun 15, 2007	33.03	33.52	32.87	33.22	1,192,037	+0.36(+1.10%)
Jun 14, 2007	31.97	33.00	31.86	32.85	1,591,798	+0.76(+2.38%)
Jun 13, 2007	32.15	32.42	31.95	32.09	1,218,056	+0.13(+0.40%)
Jun 12, 2007	31.80	32.40	31.55	31.96	1,066,946	-0.04(-0.12%)
Jun 11, 2007	32.81	33.25	31.93	32.00	1,592,263	-0.61(-1.86%)
Jun 08, 2007	32.93	33.30	32.18	32.61	1,259,970	+0.19(+0.57%)
Jun 07, 2007	33.17	33.32	32.20	32.42	1,369,981	-0.76(-2.30%)
Jun 06, 2007	33.07	33.38	32.96	33.19	1,251,216	+0.11(+0.33%)
Jun 05, 2007	32.86	33.32	32.63	33.08	1,140,613	+0.02(+0.06%)
Jun 04, 2007	33.18	33.37	32.70	33.06	1,114,391	-0.32(-0.97%)
Jun 01, 2007	33.32	33.77	33.22	33.38	1,143,941	+0.06(+0.18%)
May 31, 2007	33.32	33.82	33.06	33.32	1,538,435	-0.13(-0.38%)
May 30, 2007	32.78	33.48	32.58	33.45	2,839,239	+0.67(+2.03%)
May 29, 2007	32.85	33.08	32.59	32.78	755,443	+0.17(+0.51%)
May 25, 2007	32.44	32.88	32.31	32.62	688,102	+0.42(+1.31%)
May 24, 2007	32.86	33.08	31.98	32.20	982,484	-0.54(-1.65%)
May 23, 2007	32.80	32.98	32.24	32.73	1,358,834	-0.05(-0.15%)
May 22, 2007	32.79	32.87	32.49	32.78	1,236,727	+0.05(+0.15%)
May 21, 2007	32.34	32.83	32.23	32.73	1,293,763	+0.46(+1.43%)
May 18, 2007	32.23	32.45	32.05	32.27	1,246,121	+0.13(+0.40%)
May 17, 2007	31.95	32.24	31.89	32.15	1,094,087	-0.01(-0.03%)
May 16, 2007	32.12	32.34	31.83	32.16	1,176,733	+0.10(+0.31%)
May 15, 2007	32.45	32.62	31.96	32.06	921,143	-0.37(-1.15%)
May 14, 2007	32.47	32.80	32.23	32.43	1,144,082	-0.04(-0.12%)
May 11, 2007	31.68	32.67	31.66	32.47	1,794,819	+0.74(+2.35%)
May 10, 2007	32.21	32.25	31.43	31.73	1,039,317	-0.56(-1.73%)
May 09, 2007	31.75	32.49	31.67	32.28	1,224,279	+0.43(+1.35%)
May 08, 2007	31.75	31.91	31.51	31.85	1,228,055	+0.08(+0.25%)
May 07, 2007	31.32	31.90	31.24	31.77	1,078,961	+0.49(+1.57%)
May 04, 2007	31.09	31.44	30.92	31.28	968,180	+0.15(+0.47%)
May 03, 2007	31.04	31.36	30.61	31.14	2,065,403	+0.21(+0.67%)
May 02, 2007	29.84	31.30	29.65	30.93	2,848,003	+1.04(+3.48%)
May 01, 2007	29.49	29.89	29.15	29.89	2,485,801	+0.40(+1.36%)
Apr 30, 2007	30.01	30.01	29.48	29.49	2,070,415	-0.17(-0.56%)
Apr 27, 2007	29.26	30.04	29.21	29.66	2,487,127	-0.24(-0.79%)
Apr 26, 2007	30.00	31.12	29.40	29.89	6,630,120	+4.12(+15.97%)
Apr 25, 2007	25.83	26.05	25.49	25.78	1,856,975	-0.05(-0.19%)
Apr 24, 2007	26.10	26.22	25.33	25.83	2,042,899	-0.42(-1.61%)
Apr 23, 2007	26.66	26.87	26.17	26.25	1,083,448	-0.56(-2.08%)
Apr 20, 2007	27.05	27.14	26.60	26.81	1,184,342	+0.05(+0.18%)
Apr 19, 2007	26.21	26.96	26.02	26.76	1,435,485	+0.59(+2.25%)
Apr 18, 2007	26.27	26.35	25.80	26.17	1,394,110	-0.29(-1.11%)
Apr 17, 2007	26.76	26.84	26.32	26.46	947,263	-0.04(-0.15%)
Apr 16, 2007	26.36	26.82	26.27	26.50	1,325,087	+0.24(+0.90%)
Apr 13, 2007	26.33	26.42	26.19	26.27	1,245,706	+0.00(+0.00%)
Apr 12, 2007	26.33	26.52	26.22	26.27	1,339,269	-0.05(-0.19%)
Apr 11, 2007	26.51	26.73	26.27	26.32	959,303	-0.34(-1.29%)
Apr 10, 2007	26.71	26.76	26.42	26.66	780,929	-0.05(-0.18%)
Apr 09, 2007	26.83	26.95	26.67	26.71	908,695	-0.03(-0.11%)
Apr 05, 2007	26.85	26.92	26.63	26.74	1,605,981	-0.12(-0.44%)
Apr 04, 2007	26.64	26.95	26.50	26.85	1,208,873	+0.27(+1.03%)
Apr 03, 2007	25.78	26.60	25.58	26.58	1,387,021	+0.98(+3.83%)

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.

Owens-Illinois (NY: OI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Owens-Illinois (NY: OI )

Historical Prices

Sections

Services

Statesman Examiner