Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.84	15.03	14.76	14.89	3,826,066	-0.01(-0.09%)
Dec 28, 2007	14.99	15.12	14.73	14.91	4,360,787	-0.01(-0.09%)
Dec 27, 2007	14.73	15.15	14.62	14.92	3,587,683	-0.01(-0.09%)
Dec 26, 2007	14.87	15.16	14.68	14.93	2,792,462	-0.02(-0.14%)
Dec 24, 2007	14.98	15.38	14.82	14.95	1,651,040	-0.15(-1.00%)
Dec 21, 2007	14.91	15.16	14.61	15.11	7,754,527	+0.38(+2.57%)
Dec 20, 2007	14.65	14.77	14.42	14.73	4,955,402	+0.21(+1.47%)
Dec 19, 2007	15.29	15.29	14.50	14.51	7,227,508	-0.69(-4.53%)
Dec 18, 2007	15.07	15.32	14.81	15.20	4,894,894	+0.23(+1.57%)
Dec 17, 2007	15.11	15.27	14.93	14.97	6,556,030	-0.17(-1.14%)
Dec 14, 2007	15.59	15.63	15.10	15.14	7,456,575	-0.68(-4.31%)
Dec 13, 2007	15.49	15.91	15.41	15.82	4,987,034	+0.18(+1.15%)
Dec 12, 2007	16.22	16.57	15.33	15.64	6,747,130	-0.10(-0.66%)
Dec 11, 2007	16.77	16.83	15.67	15.75	8,276,771	-0.96(-5.73%)
Dec 10, 2007	16.51	16.84	16.21	16.71	4,995,118	+0.21(+1.30%)
Dec 07, 2007	16.37	17.23	16.37	16.49	6,984,466	+0.12(+0.76%)
Dec 06, 2007	15.38	16.44	15.31	16.37	9,687,346	+0.94(+6.07%)
Dec 05, 2007	14.89	15.43	14.78	15.43	5,439,755	+0.57(+3.80%)
Dec 04, 2007	15.15	15.16	14.87	14.87	3,558,064	-0.41(-2.66%)
Dec 03, 2007	15.29	15.63	15.19	15.27	5,698,473	-0.17(-1.07%)
Nov 30, 2007	15.18	15.58	15.09	15.44	7,122,122	+0.37(+2.42%)
Nov 29, 2007	15.16	15.18	14.71	15.07	5,941,539	-0.08(-0.50%)
Nov 28, 2007	14.88	15.19	14.88	15.15	7,855,935	+0.27(+1.81%)
Nov 27, 2007	14.76	15.04	14.57	14.88	6,402,978	+0.25(+1.74%)
Nov 26, 2007	15.20	15.20	14.58	14.62	5,473,400	-0.30(-1.99%)
Nov 23, 2007	14.50	14.98	14.50	14.92	2,978,408	+0.49(+3.39%)
Nov 21, 2007	15.16	15.24	14.40	14.43	10,732,376	-0.89(-5.80%)
Nov 20, 2007	15.40	15.70	15.05	15.32	8,371,714	-0.02(-0.13%)
Nov 19, 2007	15.99	16.07	15.29	15.34	8,179,439	-0.74(-4.63%)
Nov 16, 2007	16.29	16.95	15.92	16.09	5,630,347	-0.13(-0.81%)
Nov 15, 2007	16.19	16.46	16.09	16.22	5,763,601	-0.01(-0.04%)
Nov 14, 2007	16.43	16.74	16.15	16.22	6,544,349	-0.08(-0.47%)
Nov 13, 2007	15.84	16.33	15.72	16.30	6,292,088	+0.52(+3.28%)
Nov 12, 2007	16.11	16.23	15.72	15.78	8,274,684	-0.19(-1.17%)
Nov 09, 2007	16.10	16.21	15.93	15.97	6,751,101	-0.32(-1.95%)
Nov 08, 2007	16.19	16.36	15.99	16.29	8,294,525	+0.17(+1.03%)
Nov 07, 2007	16.29	16.44	16.12	16.12	6,489,163	-0.47(-2.83%)
Nov 06, 2007	16.22	16.69	16.19	16.59	3,284,689	+0.36(+2.21%)
Nov 05, 2007	16.17	16.41	16.02	16.23	4,676,645	-0.03(-0.17%)
Nov 02, 2007	16.25	16.44	15.91	16.26	5,081,931	+0.15(+0.94%)
Nov 01, 2007	16.31	16.46	16.00	16.11	7,442,317	-0.49(-2.95%)
Oct 31, 2007	16.74	16.99	16.24	16.60	8,253,006	-0.15(-0.91%)
Oct 30, 2007	16.42	17.17	16.13	16.75	8,004,590	+0.64(+3.98%)
Oct 29, 2007	16.02	16.24	15.97	16.11	4,663,745	+0.21(+1.30%)
Oct 26, 2007	15.92	16.02	15.61	15.90	3,892,379	+0.19(+1.18%)
Oct 25, 2007	15.73	16.22	15.58	15.71	4,922,754	-0.34(-2.10%)
Oct 24, 2007	15.55	16.09	15.50	16.05	6,032,644	+0.41(+2.60%)
Oct 23, 2007	15.75	15.93	15.45	15.64	5,328,606	-0.03(-0.22%)
Oct 22, 2007	15.33	15.81	15.16	15.68	5,657,699	+0.26(+1.70%)
Oct 19, 2007	15.60	15.75	15.38	15.42	8,374,457	-0.17(-1.11%)
Oct 18, 2007	15.77	15.88	15.47	15.59	6,569,234	-0.29(-1.82%)
Oct 17, 2007	15.79	16.07	15.68	15.88	8,130,104	+0.26(+1.68%)
Oct 16, 2007	15.86	15.90	15.55	15.62	5,453,249	-0.25(-1.56%)
Oct 15, 2007	16.13	16.20	15.78	15.86	5,450,347	-0.27(-1.67%)
Oct 12, 2007	16.40	16.49	16.04	16.13	4,214,798	-0.31(-1.89%)
Oct 11, 2007	16.84	17.42	16.37	16.44	3,462,585	-0.18(-1.08%)
Oct 10, 2007	16.68	16.80	16.37	16.62	4,143,987	-0.08(-0.50%)
Oct 09, 2007	16.60	16.88	16.42	16.71	4,473,516	+0.22(+1.34%)
Oct 08, 2007	16.97	16.97	16.46	16.48	2,766,963	-0.51(-3.00%)
Oct 05, 2007	16.80	17.07	16.47	16.99	3,620,022	+0.68(+4.14%)
Oct 04, 2007	16.65	16.71	15.99	16.32	4,217,990	-0.19(-1.17%)
Oct 03, 2007	16.62	16.84	16.38	16.51	3,754,822	-0.23(-1.40%)
Oct 02, 2007	16.40	16.84	16.22	16.75	5,746,066	+0.41(+2.53%)
Oct 01, 2007	15.93	16.42	15.92	16.33	4,813,637	+0.37(+2.29%)
Sep 28, 2007	15.98	16.15	15.84	15.97	3,481,891	+0.12(+0.74%)
Sep 27, 2007	16.07	16.17	15.74	15.85	5,462,536	-0.07(-0.43%)
Sep 26, 2007	16.17	16.24	15.79	15.92	4,239,175	-0.07(-0.43%)
Sep 25, 2007	16.24	16.24	15.61	15.99	8,247,492	-0.26(-1.61%)
Sep 24, 2007	16.44	16.70	16.18	16.25	5,974,168	-0.20(-1.21%)
Sep 21, 2007	16.13	16.77	16.11	16.45	9,188,193	+0.34(+2.14%)
Sep 20, 2007	17.03	17.09	16.03	16.11	7,843,671	-1.01(-5.88%)
Sep 19, 2007	18.25	18.66	17.04	17.11	13,703,789	-0.91(-5.05%)
Sep 18, 2007	16.91	18.04	16.84	18.02	6,541,714	+1.19(+7.04%)
Sep 17, 2007	17.04	17.08	16.71	16.84	4,306,357	-0.23(-1.37%)
Sep 14, 2007	17.01	17.11	16.65	17.07	4,485,850	+0.06(+0.37%)
Sep 13, 2007	16.85	17.14	16.77	17.01	5,497,215	+0.16(+0.94%)
Sep 12, 2007	16.65	16.91	16.64	16.85	6,477,094	+0.12(+0.74%)
Sep 11, 2007	16.54	16.95	15.73	16.73	7,134,554	-0.37(-2.18%)
Sep 10, 2007	17.67	17.67	16.94	17.10	3,612,331	-0.16(-0.92%)
Sep 07, 2007	17.39	17.57	16.95	17.26	3,970,735	-0.42(-2.38%)
Sep 06, 2007	17.66	17.79	17.40	17.68	2,533,928	+0.02(+0.12%)
Sep 05, 2007	17.99	18.03	17.50	17.66	3,781,376	-0.45(-2.51%)
Sep 04, 2007	17.91	18.32	17.59	18.11	3,699,103	+0.18(+1.00%)
Aug 31, 2007	17.79	18.15	17.12	17.93	3,202,416	+0.28(+1.56%)
Aug 30, 2007	17.68	17.82	17.48	17.66	3,214,314	-0.17(-0.97%)
Aug 29, 2007	17.30	17.92	17.30	17.83	4,071,726	+0.59(+3.44%)
Aug 28, 2007	18.06	18.14	17.23	17.24	3,990,904	-0.90(-4.98%)
Aug 27, 2007	18.41	18.58	18.09	18.14	2,485,319	-0.37(-1.97%)
Aug 24, 2007	18.38	18.72	18.19	18.50	2,836,322	+0.07(+0.37%)
Aug 23, 2007	18.52	18.77	18.28	18.44	3,021,908	-0.04(-0.22%)
Aug 22, 2007	18.17	18.52	18.10	18.48	4,274,435	+0.55(+3.08%)
Aug 21, 2007	18.17	18.27	17.80	17.93	4,122,222	-0.42(-2.29%)
Aug 20, 2007	18.50	18.50	18.01	18.35	3,985,971	+0.22(+1.22%)
Aug 17, 2007	17.71	19.10	17.38	18.13	8,434,965	+0.46(+2.61%)
Aug 16, 2007	16.88	17.79	16.55	17.66	7,792,305	+0.59(+3.47%)
Aug 15, 2007	17.91	17.97	17.01	17.07	6,204,589	-0.76(-4.25%)
Aug 14, 2007	18.13	18.38	17.82	17.83	5,858,399	-0.53(-2.89%)
Aug 13, 2007	17.92	18.91	17.84	18.36	5,819,633	+0.59(+3.34%)
Aug 10, 2007	17.92	18.29	17.63	17.77	4,695,523	-0.17(-0.96%)
Aug 09, 2007	19.02	19.12	17.89	17.94	9,419,610	-1.39(-7.17%)
Aug 08, 2007	19.37	19.40	19.06	19.32	6,392,209	+0.20(+1.04%)
Aug 07, 2007	18.96	19.43	18.72	19.12	6,739,294	+0.17(+0.87%)
Aug 06, 2007	18.68	18.96	17.84	18.96	8,038,244	+0.37(+1.98%)
Aug 03, 2007	18.88	19.29	18.57	18.59	7,957,742	-0.70(-3.63%)
Aug 02, 2007	18.79	19.39	18.79	19.29	9,750,769	+0.50(+2.68%)
Aug 01, 2007	18.75	19.10	18.15	18.79	8,507,223	+0.03(+0.18%)
Jul 31, 2007	18.41	19.75	18.41	18.75	11,639,759	+0.99(+5.59%)
Jul 30, 2007	17.31	18.06	17.31	17.76	5,491,739	-0.08(-0.42%)
Jul 27, 2007	17.82	18.00	17.52	17.84	8,177,763	-0.10(-0.58%)
Jul 26, 2007	18.10	18.13	17.56	17.94	8,685,647	-0.28(-1.55%)
Jul 25, 2007	18.57	18.61	17.99	18.22	4,777,381	-0.24(-1.31%)
Jul 24, 2007	18.68	18.90	18.41	18.46	5,549,285	-0.41(-2.15%)
Jul 23, 2007	19.03	19.21	18.84	18.87	3,659,635	-0.10(-0.54%)
Jul 20, 2007	19.12	19.19	18.86	18.97	4,390,157	-0.23(-1.18%)
Jul 19, 2007	19.23	19.49	19.10	19.20	2,681,352	+0.00(+0.00%)
Jul 18, 2007	19.50	19.59	18.97	19.20	4,563,625	-0.35(-1.80%)
Jul 17, 2007	19.29	19.72	19.26	19.55	2,981,134	+0.24(+1.25%)
Jul 16, 2007	19.46	19.59	19.27	19.31	2,787,132	-0.25(-1.27%)
Jul 13, 2007	19.59	19.74	19.46	19.56	4,144,423	+0.01(+0.04%)
Jul 12, 2007	19.19	19.56	19.18	19.55	5,113,633	+0.37(+1.94%)
Jul 11, 2007	18.95	19.18	18.70	19.18	4,249,622	+0.26(+1.38%)
Jul 10, 2007	19.28	19.30	18.89	18.92	4,094,798	-0.43(-2.24%)
Jul 09, 2007	19.82	19.83	19.29	19.35	4,969,912	-0.42(-2.13%)
Jul 06, 2007	19.50	19.89	19.41	19.77	3,127,253	+0.21(+1.06%)
Jul 05, 2007	19.64	19.68	19.46	19.57	2,535,131	+0.07(+0.35%)
Jul 03, 2007	19.65	19.78	19.42	19.50	2,271,003	-0.25(-1.26%)
Jul 02, 2007	19.92	19.99	19.64	19.74	5,582,822	+0.12(+0.63%)
Jun 29, 2007	19.37	19.64	19.22	19.62	6,091,968	+0.32(+1.68%)
Jun 28, 2007	19.28	19.46	19.12	19.30	3,118,759	+0.01(+0.07%)
Jun 27, 2007	18.87	19.37	18.81	19.28	4,591,230	+0.26(+1.38%)
Jun 26, 2007	19.43	19.51	19.02	19.02	3,495,814	-0.37(-1.88%)
Jun 25, 2007	19.59	19.71	19.26	19.39	4,339,006	-0.14(-0.74%)
Jun 22, 2007	19.79	19.83	19.42	19.53	6,186,906	-0.26(-1.29%)
Jun 21, 2007	19.73	19.86	19.50	19.79	3,799,659	+0.06(+0.28%)
Jun 20, 2007	20.25	20.36	19.72	19.73	2,736,201	-0.41(-2.02%)
Jun 19, 2007	20.10	20.21	19.90	20.14	2,746,213	+0.01(+0.03%)
Jun 18, 2007	20.28	20.35	20.02	20.13	3,464,036	-0.07(-0.34%)
Jun 15, 2007	20.10	20.56	20.10	20.20	5,648,703	+0.16(+0.79%)
Jun 14, 2007	19.88	20.14	19.81	20.04	4,785,777	+0.16(+0.80%)
Jun 13, 2007	19.59	19.90	19.57	19.88	4,653,443	+0.36(+1.84%)
Jun 12, 2007	19.68	19.72	19.42	19.52	4,565,656	-0.31(-1.56%)
Jun 11, 2007	19.71	19.95	19.51	19.83	3,082,997	+0.06(+0.28%)
Jun 08, 2007	19.43	19.83	19.25	19.78	5,512,232	+0.39(+2.03%)
Jun 07, 2007	20.63	20.63	19.34	19.39	11,649,425	-0.58(-2.90%)
Jun 06, 2007	20.52	20.53	19.93	19.97	8,780,744	-0.67(-3.24%)
Jun 05, 2007	20.63	20.76	20.46	20.63	7,011,507	-0.15(-0.73%)
Jun 04, 2007	20.23	20.81	20.20	20.79	4,950,323	+0.50(+2.45%)
Jun 01, 2007	20.85	20.92	20.23	20.29	6,570,105	-0.53(-2.55%)
May 31, 2007	20.59	20.89	20.57	20.82	3,573,632	+0.23(+1.10%)
May 30, 2007	20.50	20.63	20.28	20.59	4,395,741	+0.09(+0.44%)
May 29, 2007	20.65	20.81	20.44	20.50	5,523,723	-0.10(-0.47%)
May 25, 2007	21.12	21.17	20.48	20.60	5,344,393	-0.35(-1.68%)
May 24, 2007	20.83	21.28	20.74	20.95	5,534,507	+0.11(+0.53%)
May 23, 2007	20.77	21.04	20.76	20.84	4,339,789	+0.08(+0.40%)
May 22, 2007	20.68	20.90	20.63	20.76	5,280,722	+0.06(+0.30%)
May 21, 2007	20.36	20.82	20.30	20.70	7,126,360	+0.27(+1.32%)
May 18, 2007	20.27	20.43	20.12	20.43	3,953,323	+0.30(+1.47%)
May 17, 2007	20.04	20.23	19.99	20.13	4,022,391	+0.04(+0.21%)
May 16, 2007	20.10	20.29	19.90	20.09	5,184,126	-0.01(-0.03%)
May 15, 2007	20.56	20.70	20.08	20.10	5,985,341	-0.43(-2.11%)
May 14, 2007	20.39	20.63	20.40	20.53	5,648,993	+0.14(+0.68%)
May 11, 2007	20.50	20.63	20.26	20.39	7,285,811	-0.10(-0.47%)
May 10, 2007	20.87	20.87	20.43	20.49	6,202,245	-0.41(-1.98%)
May 09, 2007	20.98	21.10	20.79	20.90	6,305,194	-0.03(-0.13%)
May 08, 2007	21.21	21.36	20.83	20.93	5,859,827	-0.23(-1.11%)
May 07, 2007	21.26	21.32	20.92	21.16	5,736,620	+0.14(+0.69%)
May 04, 2007	20.68	21.24	20.34	21.02	7,188,751	+0.34(+1.67%)
May 03, 2007	20.23	20.80	20.52	20.68	10,342,775	+0.16(+0.77%)
May 02, 2007	20.54	20.61	20.27	20.52	13,539,229	-0.02(-0.10%)
May 01, 2007	20.34	21.76	20.13	20.54	21,013,260	+1.79(+9.52%)
Apr 30, 2007	19.18	19.27	18.75	18.75	6,595,778	-0.42(-2.19%)
Apr 27, 2007	19.41	19.41	19.09	19.17	5,070,506	-0.22(-1.14%)
Apr 26, 2007	19.05	19.50	18.86	19.39	12,481,612	+0.34(+1.81%)
Apr 25, 2007	19.10	19.23	18.94	19.05	6,480,282	+0.03(+0.18%)
Apr 24, 2007	19.10	19.15	18.76	19.01	5,067,684	-0.02(-0.11%)
Apr 23, 2007	19.07	19.24	18.96	19.03	4,757,627	+0.01(+0.04%)
Apr 20, 2007	18.86	19.09	18.83	19.03	8,086,257	+0.34(+1.81%)
Apr 19, 2007	18.64	18.85	18.50	18.69	5,011,277	-0.08(-0.40%)
Apr 18, 2007	18.74	19.03	18.56	18.77	5,916,104	-0.06(-0.29%)
Apr 17, 2007	18.92	18.92	18.62	18.82	5,436,771	+0.29(+1.56%)
Apr 16, 2007	18.57	18.69	18.37	18.53	4,596,927	+0.01(+0.07%)
Apr 13, 2007	18.59	18.59	18.30	18.52	5,334,734	+0.10(+0.52%)
Apr 12, 2007	18.26	18.46	18.10	18.42	4,840,453	+0.09(+0.49%)
Apr 11, 2007	18.38	18.46	18.26	18.33	5,159,924	-0.01(-0.08%)
Apr 10, 2007	18.53	18.65	18.34	18.35	4,097,917	-0.19(-1.00%)
Apr 09, 2007	18.75	18.80	18.49	18.53	4,067,518	-0.20(-1.07%)
Apr 05, 2007	18.64	18.79	18.57	18.73	3,650,348	+0.10(+0.52%)
Apr 04, 2007	18.64	18.79	18.61	18.64	4,178,667	+0.01(+0.07%)
Apr 03, 2007	18.30	18.70	18.30	18.62	6,331,266	+0.14(+0.75%)
Apr 02, 2007	18.81	18.91	18.43	18.48	6,912,981	-0.40(-2.12%)
Mar 30, 2007	18.84	19.10	18.75	18.88	6,098,956	+0.12(+0.62%)
Mar 29, 2007	18.91	19.03	18.61	18.77	8,182,457	+0.10(+0.55%)
Mar 28, 2007	19.16	19.10	18.66	18.66	11,665,730	-0.50(-2.59%)
Mar 27, 2007	19.18	19.20	18.89	19.16	7,945,243	-0.10(-0.54%)
Mar 26, 2007	19.35	19.43	19.00	19.26	7,869,064	-0.02(-0.11%)
Mar 23, 2007	19.50	19.66	19.28	19.28	5,944,277	-0.22(-1.13%)
Mar 22, 2007	0.1516	19.80	19.23	19.50	5,745,921	-0.17(-0.84%)
Mar 21, 2007	19.37	19.71	19.34	19.67	4,796,514	+0.28(+1.46%)
Mar 20, 2007	19.25	19.59	19.16	19.39	5,876,949	+0.23(+1.22%)
Mar 19, 2007	19.00	19.29	19.00	19.15	4,975,571	+0.19(+0.98%)
Mar 16, 2007	19.26	19.41	18.88	18.97	6,126,323	-0.25(-1.29%)
Mar 15, 2007	19.46	19.63	19.14	19.21	6,283,731	-0.37(-1.87%)
Mar 14, 2007	19.19	19.66	18.99	19.58	12,722,749	+0.37(+1.94%)
Mar 13, 2007	19.26	19.29	19.06	19.21	7,516,029	-0.06(-0.29%)
Mar 12, 2007	19.17	19.41	19.16	19.26	6,450,685	-0.14(-0.71%)
Mar 09, 2007	19.81	19.85	19.37	19.40	5,080,045	-0.38(-1.92%)
Mar 08, 2007	19.70	19.97	19.61	19.78	5,097,022	+0.20(+1.02%)
Mar 07, 2007	19.57	19.88	19.54	19.58	6,846,525	-0.16(-0.80%)
Mar 06, 2007	19.72	19.90	19.63	19.74	5,733,442	+0.12(+0.63%)
Mar 05, 2007	19.71	20.00	19.61	19.61	5,348,634	-0.32(-1.59%)
Mar 02, 2007	20.31	20.32	19.92	19.93	5,577,167	-0.37(-1.83%)
Mar 01, 2007	20.54	20.54	19.99	20.30	5,924,599	-0.25(-1.24%)
Feb 28, 2007	20.68	20.79	20.43	20.56	6,544,712	-0.17(-0.80%)
Feb 27, 2007	20.59	20.76	20.43	20.72	6,224,905	-0.17(-0.79%)
Feb 26, 2007	21.09	21.20	20.76	20.89	4,385,079	-0.16(-0.75%)
Feb 23, 2007	21.19	21.26	21.01	21.05	3,395,548	-0.12(-0.55%)
Feb 22, 2007	21.57	21.61	21.06	21.16	4,840,190	-0.30(-1.41%)
Feb 21, 2007	21.41	21.63	21.23	21.47	3,172,525	-0.12(-0.54%)
Feb 20, 2007	21.49	21.70	21.38	21.58	4,010,493	+0.10(+0.48%)
Feb 16, 2007	21.49	21.60	21.14	21.48	5,856,490	-0.01(-0.03%)
Feb 15, 2007	21.81	21.88	21.44	21.49	6,113,612	-0.36(-1.64%)
Feb 14, 2007	20.85	21.87	20.68	21.85	8,813,452	-0.08(-0.35%)
Feb 13, 2007	22.05	22.14	21.81	21.92	5,297,538	-0.04(-0.19%)
Feb 12, 2007	22.01	22.13	21.82	21.96	2,835,061	-0.07(-0.31%)
Feb 09, 2007	22.21	22.31	21.98	22.03	3,298,474	-0.12(-0.56%)
Feb 08, 2007	22.47	22.47	22.16	22.16	4,701,762	-0.33(-1.47%)
Feb 07, 2007	22.54	22.63	22.40	22.49	3,459,393	-0.05(-0.21%)
Feb 06, 2007	22.81	22.83	22.33	22.54	6,909,645	-0.28(-1.21%)
Feb 05, 2007	23.40	23.43	22.67	22.81	6,301,374	-0.57(-2.45%)
Feb 02, 2007	23.14	23.93	23.02	23.38	10,620,937	+0.21(+0.92%)
Feb 01, 2007	22.05	23.46	22.03	23.17	9,776,729	+1.12(+5.10%)
Jan 31, 2007	21.38	22.09	21.37	22.05	5,313,805	+0.65(+3.06%)
Jan 30, 2007	21.36	21.50	21.30	21.39	2,322,368	+0.05(+0.23%)
Jan 29, 2007	21.30	21.48	21.21	21.34	2,723,722	+0.05(+0.23%)
Jan 26, 2007	21.60	21.61	21.23	21.30	3,516,854	-0.23(-1.09%)
Jan 25, 2007	21.83	21.91	21.52	21.53	2,907,132	-0.30(-1.36%)
Jan 24, 2007	21.67	21.87	21.61	21.83	2,454,702	+0.17(+0.76%)
Jan 23, 2007	21.60	21.85	21.60	21.66	5,316,272	+0.06(+0.26%)
Jan 22, 2007	22.02	22.02	21.56	21.61	4,396,176	-0.37(-1.66%)
Jan 19, 2007	21.47	21.99	21.29	21.97	6,044,978	+0.66(+3.10%)
Jan 18, 2007	21.40	21.47	21.18	21.31	5,279,416	-0.12(-0.55%)
Jan 17, 2007	21.30	21.52	21.20	21.43	8,172,764	+0.13(+0.61%)
Jan 16, 2007	21.20	21.36	21.16	21.30	7,632,111	+0.43(+2.05%)
Jan 12, 2007	20.66	20.94	20.56	20.87	5,270,855	+0.15(+0.73%)
Jan 11, 2007	20.52	20.83	20.51	20.72	2,995,355	+0.19(+0.94%)
Jan 10, 2007	20.40	20.54	20.26	20.52	4,492,960	+0.06(+0.27%)
Jan 09, 2007	20.12	20.50	20.02	20.47	3,649,187	+0.39(+1.92%)
Jan 08, 2007	20.16	20.16	19.98	20.08	3,928,220	-0.08(-0.38%)
Jan 05, 2007	20.12	20.20	19.99	20.16	3,328,365	-0.01(-0.03%)
Jan 04, 2007	20.19	20.25	19.95	20.16	4,069,985	-0.01(-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.

Masco Corp (NY: MAS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Masco Corp (NY: MAS )

Historical Prices

Sections

Services