Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	13.32	13.44	12.73	12.83	4,050,274	-0.73(-5.39%)
Feb 28, 2008	13.34	13.68	13.18	13.56	3,971,242	+0.08(+0.62%)
Feb 27, 2008	13.02	13.56	12.92	13.48	4,980,556	+0.40(+3.09%)
Feb 26, 2008	13.14	13.34	12.99	13.08	3,392,627	-0.10(-0.75%)
Feb 25, 2008	13.00	13.25	12.68	13.18	3,053,090	+0.18(+1.35%)
Feb 22, 2008	12.82	13.06	12.64	13.00	3,432,137	+0.20(+1.55%)
Feb 21, 2008	13.61	13.62	12.69	12.80	3,012,079	-0.68(-5.03%)
Feb 20, 2008	13.16	13.67	13.15	13.48	2,715,816	+0.21(+1.55%)
Feb 19, 2008	13.56	13.68	13.19	13.28	1,529,432	-0.11(-0.80%)
Feb 18, 2008	13.13	13.39	13.02	13.38	0	+0.00(+0.00%)
Feb 15, 2008	13.13	13.39	13.02	13.38	2,699,364	+0.12(+0.92%)
Feb 14, 2008	13.69	13.78	13.14	13.26	5,018,594	-0.45(-3.28%)
Feb 13, 2008	14.07	14.11	13.58	13.71	4,668,396	-0.13(-0.94%)
Feb 12, 2008	14.24	14.47	13.70	13.84	5,161,196	-0.35(-2.47%)
Feb 11, 2008	12.64	14.52	12.49	14.19	6,283,687	+1.63(+12.98%)
Feb 08, 2008	12.77	12.84	12.26	12.56	4,376,244	-0.24(-1.85%)
Feb 07, 2008	11.42	12.88	11.42	12.80	5,722,690	+1.25(+10.82%)
Feb 06, 2008	11.87	12.22	11.51	11.55	1,768,310	-0.30(-2.51%)
Feb 05, 2008	12.19	12.32	11.71	11.84	2,815,908	-0.44(-3.60%)
Feb 04, 2008	13.33	13.34	12.13	12.29	3,485,571	-1.05(-7.88%)
Feb 01, 2008	13.25	13.44	12.95	13.34	2,678,758	+0.11(+0.86%)
Jan 31, 2008	12.10	13.47	12.06	13.22	3,716,060	+0.96(+7.83%)
Jan 30, 2008	12.15	12.63	11.89	12.26	2,764,100	+0.18(+1.51%)
Jan 29, 2008	11.95	12.22	11.78	12.08	4,343,934	+0.24(+2.06%)
Jan 28, 2008	11.55	11.84	11.33	11.84	4,533,496	+0.15(+1.30%)
Jan 25, 2008	12.29	12.34	11.56	11.68	2,911,272	-0.50(-4.13%)
Jan 24, 2008	12.43	12.50	11.98	12.19	3,831,528	-0.17(-1.36%)
Jan 23, 2008	10.85	12.38	10.85	12.35	5,036,274	+0.90(+7.85%)
Jan 22, 2008	9.978	11.56	9.825	11.46	3,402,951	+0.48(+4.37%)
Jan 21, 2008	10.91	11.33	10.76	10.98	0	+0.00(+0.00%)
Jan 18, 2008	10.91	11.33	10.76	10.98	3,758,704	+0.21(+1.98%)
Jan 17, 2008	11.12	11.32	10.73	10.76	5,607,348	-0.27(-2.48%)
Jan 16, 2008	10.89	11.44	10.76	11.04	9,057,930	+0.14(+1.26%)
Jan 15, 2008	10.12	11.21	10.11	10.90	9,912,660	+0.56(+5.38%)
Jan 14, 2008	9.643	10.40	9.536	10.34	7,270,861	+0.73(+7.61%)
Jan 11, 2008	10.08	10.08	9.536	9.612	3,414,321	-0.42(-4.18%)
Jan 10, 2008	9.833	10.24	9.604	10.03	5,141,326	+0.15(+1.54%)
Jan 09, 2008	10.02	10.10	9.444	9.879	5,118,834	-0.17(-1.67%)
Jan 08, 2008	10.37	10.46	10.01	10.05	6,333,481	-0.30(-2.87%)
Jan 07, 2008	10.72	10.72	10.06	10.34	6,975,507	-0.30(-2.79%)
Jan 04, 2008	11.04	11.04	10.44	10.64	5,008,046	-0.56(-5.03%)
Jan 03, 2008	11.89	11.89	11.14	11.20	5,244,039	-0.63(-5.34%)
Jan 02, 2008	12.19	12.38	11.77	11.84	5,090,908	-0.34(-2.81%)
Jan 01, 2008	11.93	12.35	11.85	12.18	0	+0.00(+0.00%)
Dec 31, 2007	11.93	12.35	11.85	12.18	3,108,208	+0.17(+1.39%)
Dec 28, 2007	12.08	12.16	11.69	12.01	2,982,430	+0.02(+0.19%)
Dec 27, 2007	11.92	12.01	11.79	11.99	4,091,922	+0.07(+0.57%)
Dec 26, 2007	12.65	12.68	11.87	11.92	2,865,315	-0.77(-6.06%)
Dec 24, 2007	12.61	12.77	12.45	12.69	1,055,863	+0.10(+0.79%)
Dec 21, 2007	12.23	12.62	12.18	12.59	5,211,009	+0.42(+3.44%)
Dec 20, 2007	12.37	12.41	11.95	12.17	2,595,083	-0.08(-0.68%)
Dec 19, 2007	12.54	12.57	12.24	12.26	5,135,106	-0.25(-2.01%)
Dec 18, 2007	12.90	12.90	12.10	12.51	4,801,275	-0.27(-2.15%)
Dec 17, 2007	12.68	13.12	12.62	12.78	5,251,885	+0.05(+0.36%)
Dec 14, 2007	12.93	12.93	12.72	12.73	6,270,526	-0.26(-1.99%)
Dec 13, 2007	13.10	13.18	12.91	12.99	5,518,781	-0.14(-1.10%)
Dec 12, 2007	13.31	13.60	12.96	13.14	3,981,248	+0.21(+1.65%)
Dec 11, 2007	13.66	13.76	12.91	12.93	5,818,466	-0.74(-5.41%)
Dec 10, 2007	13.74	13.77	13.63	13.66	5,434,073	-0.01(-0.06%)
Dec 07, 2007	13.72	13.90	13.60	13.67	4,366,040	-0.05(-0.39%)
Dec 06, 2007	13.34	13.87	13.28	13.72	6,035,119	+0.37(+2.74%)
Dec 05, 2007	13.34	13.55	13.10	13.36	7,298,872	+0.17(+1.27%)
Dec 04, 2007	13.28	13.35	13.08	13.19	5,430,709	-0.19(-1.42%)
Dec 03, 2007	14.39	14.39	13.24	13.38	8,463,921	-0.84(-5.89%)
Nov 30, 2007	15.04	15.30	14.10	14.22	9,476,303	-1.39(-8.88%)
Nov 29, 2007	16.02	16.02	15.13	15.61	4,955,302	-0.28(-1.77%)
Nov 28, 2007	15.18	16.00	15.11	15.89	4,661,841	+0.79(+5.25%)
Nov 27, 2007	15.42	15.53	14.83	15.10	7,242,491	-0.38(-2.46%)
Nov 26, 2007	16.07	16.08	15.48	15.48	3,643,528	-0.42(-2.64%)
Nov 23, 2007	15.92	16.12	15.75	15.90	2,186,090	+0.36(+2.30%)
Nov 21, 2007	14.73	15.91	14.71	15.54	4,472,122	+0.47(+3.13%)
Nov 20, 2007	14.77	15.40	14.60	15.07	3,973,731	+0.31(+2.12%)
Nov 19, 2007	15.01	15.16	14.71	14.75	2,621,174	-0.38(-2.52%)
Nov 16, 2007	15.63	15.79	15.02	15.13	3,914,598	-0.42(-2.69%)
Nov 15, 2007	16.12	16.12	15.39	15.55	2,946,897	-0.57(-3.54%)
Nov 14, 2007	16.14	16.47	16.04	16.12	3,682,217	+0.11(+0.71%)
Nov 13, 2007	15.53	16.11	15.53	16.01	4,684,629	+0.48(+3.09%)
Nov 12, 2007	16.00	16.37	15.43	15.53	4,230,774	-0.30(-1.88%)
Nov 09, 2007	15.88	16.08	15.64	15.83	3,923,052	-0.30(-1.84%)
Nov 08, 2007	15.85	16.58	15.80	16.12	5,196,891	+0.28(+1.78%)
Nov 07, 2007	16.19	16.44	15.77	15.84	5,205,861	-0.78(-4.72%)
Nov 06, 2007	16.89	17.13	16.30	16.63	5,364,885	-0.27(-1.62%)
Nov 05, 2007	17.30	17.48	16.43	16.90	5,177,721	-0.84(-4.72%)
Nov 02, 2007	17.28	18.10	17.04	17.74	5,226,535	+0.47(+2.74%)
Nov 01, 2007	18.26	18.26	17.27	17.27	4,454,397	-1.00(-5.46%)
Oct 31, 2007	18.50	18.97	17.99	18.26	4,027,299	-0.38(-2.04%)
Oct 30, 2007	18.58	19.04	18.50	18.65	3,064,129	-0.11(-0.61%)
Oct 29, 2007	18.31	19.10	18.29	18.76	5,443,300	+0.59(+3.23%)
Oct 26, 2007	17.66	18.42	17.21	18.17	4,859,569	+0.64(+3.65%)
Oct 25, 2007	19.10	19.10	17.37	17.53	13,439,605	-3.43(-16.35%)
Oct 24, 2007	20.00	21.19	19.65	20.96	3,658,495	+0.91(+4.52%)
Oct 23, 2007	20.18	20.53	19.46	20.05	3,518,142	-0.12(-0.60%)
Oct 22, 2007	20.28	20.82	19.88	20.18	5,435,029	-0.26(-1.27%)
Oct 19, 2007	21.65	21.73	20.21	20.44	4,788,670	-1.39(-6.35%)
Oct 18, 2007	21.97	22.03	21.44	21.82	1,929,884	-0.37(-1.68%)
Oct 17, 2007	21.99	22.70	21.71	22.19	2,472,126	+0.39(+1.78%)
Oct 16, 2007	21.36	21.92	21.20	21.81	3,188,070	+0.35(+1.63%)
Oct 15, 2007	22.64	22.81	21.34	21.46	2,485,912	-1.18(-5.22%)
Oct 12, 2007	22.40	22.67	22.23	22.64	2,110,587	+0.24(+1.05%)
Oct 11, 2007	22.70	22.98	22.26	22.40	1,774,826	-0.04(-0.17%)
Oct 10, 2007	22.45	22.56	22.27	22.44	1,967,171	-0.07(-0.30%)
Oct 09, 2007	22.99	23.02	22.23	22.51	2,657,513	-0.44(-1.93%)
Oct 08, 2007	23.31	23.44	22.85	22.95	1,897,848	-0.47(-2.02%)
Oct 05, 2007	23.13	23.61	22.88	23.42	2,372,868	+0.62(+2.71%)
Oct 04, 2007	23.00	23.23	22.66	22.80	1,239,805	-0.11(-0.50%)
Oct 03, 2007	22.90	23.24	22.60	22.92	1,949,840	-0.26(-1.12%)
Oct 02, 2007	22.86	23.22	22.81	23.18	1,904,282	+0.43(+1.88%)
Oct 01, 2007	22.54	22.86	22.50	22.75	1,964,020	+0.02(+0.10%)
Sep 28, 2007	23.65	23.65	22.66	22.73	2,918,656	-0.96(-4.05%)
Sep 27, 2007	24.04	24.14	23.54	23.69	2,183,806	-0.29(-1.21%)
Sep 26, 2007	23.54	24.07	23.47	23.98	2,451,382	+0.53(+2.27%)
Sep 25, 2007	23.57	23.57	22.62	23.44	4,222,270	-0.14(-0.58%)
Sep 24, 2007	23.69	23.92	23.36	23.58	2,422,629	-0.21(-0.90%)
Sep 21, 2007	23.61	23.98	23.41	23.79	3,360,721	+0.39(+1.66%)
Sep 20, 2007	23.22	23.49	22.94	23.41	3,112,051	+0.30(+1.29%)
Sep 19, 2007	23.61	24.36	23.03	23.11	4,485,907	-0.47(-2.00%)
Sep 18, 2007	22.32	23.70	22.51	23.58	3,737,140	+1.26(+5.67%)
Sep 17, 2007	22.35	22.68	22.16	22.32	2,154,133	-0.27(-1.18%)
Sep 14, 2007	23.29	23.01	22.36	22.58	3,726,637	-0.71(-3.04%)
Sep 13, 2007	22.96	23.47	22.70	23.29	3,755,259	+0.53(+2.34%)
Sep 12, 2007	22.34	23.06	22.26	22.76	2,920,757	+0.45(+2.01%)
Sep 11, 2007	21.67	22.42	21.55	22.31	2,483,943	+0.82(+3.79%)
Sep 10, 2007	21.52	21.78	21.21	21.49	2,236,192	+0.18(+0.82%)
Sep 07, 2007	21.71	21.97	21.26	21.32	3,458,929	-0.69(-3.15%)
Sep 06, 2007	21.94	22.22	21.78	22.01	2,412,782	+0.23(+1.05%)
Sep 05, 2007	22.51	22.70	21.62	21.78	3,518,930	-1.13(-4.92%)
Sep 04, 2007	22.69	23.10	22.32	22.91	2,425,255	+0.24(+1.04%)
Aug 31, 2007	22.47	22.98	22.23	22.67	3,819,986	+0.60(+2.73%)
Aug 30, 2007	21.71	22.24	21.36	22.07	3,405,886	+0.05(+0.24%)
Aug 29, 2007	22.40	22.47	21.07	22.02	8,511,763	+1.99(+9.92%)
Aug 28, 2007	19.76	20.11	19.03	20.03	4,026,905	+0.03(+0.15%)
Aug 27, 2007	21.06	21.08	19.98	20.00	2,186,432	-1.04(-4.92%)
Aug 24, 2007	20.50	21.16	20.41	21.04	2,514,403	+0.70(+3.45%)
Aug 23, 2007	20.51	20.63	20.25	20.34	1,829,182	+0.14(+0.68%)
Aug 22, 2007	20.15	20.39	19.76	20.20	1,735,307	+0.49(+2.47%)
Aug 21, 2007	19.42	19.96	19.18	19.71	1,666,772	+0.00(+0.00%)
Aug 20, 2007	19.32	19.93	19.25	19.71	2,217,229	+0.56(+2.90%)
Aug 17, 2007	19.16	19.51	18.78	19.16	3,049,708	+0.46(+2.49%)
Aug 16, 2007	18.41	19.06	17.52	18.69	4,763,869	+0.40(+2.21%)
Aug 15, 2007	18.27	18.92	17.94	18.29	3,242,295	+0.06(+0.33%)
Aug 14, 2007	18.29	19.76	18.08	18.23	3,479,430	-1.39(-7.10%)
Aug 13, 2007	20.29	21.15	19.60	19.62	2,860,099	-0.18(-0.92%)
Aug 10, 2007	18.87	20.74	18.29	19.80	5,155,505	+0.84(+4.42%)
Aug 09, 2007	20.27	20.58	18.90	18.97	6,798,775	-1.30(-6.43%)
Aug 08, 2007	20.21	20.54	19.69	20.27	6,541,903	-0.02(-0.11%)
Aug 07, 2007	20.50	20.74	19.89	20.29	3,863,598	-0.21(-1.00%)
Aug 06, 2007	18.97	20.71	18.92	20.50	5,257,784	+1.53(+8.07%)
Aug 03, 2007	19.24	19.99	18.97	18.97	3,332,231	-1.02(-5.11%)
Aug 02, 2007	19.36	20.13	19.34	19.99	4,385,259	+0.63(+3.27%)
Aug 01, 2007	19.70	19.83	18.97	19.35	6,759,256	-0.34(-1.74%)
Jul 31, 2007	20.48	20.53	19.64	19.70	7,873,624	-0.78(-3.83%)
Jul 30, 2007	20.96	20.96	20.23	20.48	4,558,921	-0.24(-1.18%)
Jul 27, 2007	21.33	21.43	20.72	20.72	3,365,306	-0.61(-2.86%)
Jul 26, 2007	21.14	21.55	21.12	21.33	5,570,646	-0.07(-0.32%)
Jul 25, 2007	21.33	21.47	21.15	21.40	2,933,449	+0.19(+0.90%)
Jul 24, 2007	21.45	21.62	21.18	21.21	3,323,452	-0.46(-2.11%)
Jul 23, 2007	21.78	21.91	21.50	21.67	1,757,233	+0.03(+0.14%)
Jul 20, 2007	22.01	22.07	21.60	21.64	1,676,356	-0.42(-1.90%)
Jul 19, 2007	21.96	22.16	21.94	22.06	2,825,831	+0.18(+0.84%)
Jul 18, 2007	21.86	22.16	21.84	21.87	3,144,350	-0.21(-0.97%)
Jul 17, 2007	22.41	22.47	22.09	22.09	2,343,853	-0.32(-1.43%)
Jul 16, 2007	22.85	22.85	22.34	22.41	2,717,383	-0.81(-3.51%)
Jul 13, 2007	23.50	23.50	23.08	23.22	1,332,790	-0.22(-0.94%)
Jul 12, 2007	22.81	23.60	22.64	23.44	2,157,896	+0.80(+3.53%)
Jul 11, 2007	22.69	22.79	22.42	22.64	1,565,019	+0.13(+0.58%)
Jul 10, 2007	23.09	23.16	22.49	22.51	1,959,274	-0.72(-3.08%)
Jul 09, 2007	23.69	23.69	23.12	23.23	2,129,017	-0.38(-1.61%)
Jul 06, 2007	22.83	23.63	22.83	23.61	2,520,049	+0.72(+3.16%)
Jul 05, 2007	23.12	23.12	22.70	22.89	2,299,869	-0.22(-0.96%)
Jul 03, 2007	23.33	23.60	23.11	23.11	1,758,021	+0.03(+0.13%)
Jul 02, 2007	22.42	23.21	22.61	23.08	2,283,326	+0.67(+2.99%)
Jun 29, 2007	23.04	23.20	22.29	22.41	3,217,632	-0.75(-3.26%)
Jun 28, 2007	22.32	23.18	22.10	23.16	3,914,124	+0.54(+2.39%)
Jun 27, 2007	22.02	22.66	21.94	22.62	3,919,901	+0.61(+2.77%)
Jun 26, 2007	22.33	22.66	22.01	22.01	4,929,009	-0.24(-1.10%)
Jun 25, 2007	22.61	22.70	22.13	22.26	3,448,156	-0.35(-1.55%)
Jun 22, 2007	22.77	22.93	22.23	22.61	11,543,435	-0.16(-0.70%)
Jun 21, 2007	22.33	22.78	21.87	22.77	3,299,145	+0.43(+1.94%)
Jun 20, 2007	22.64	22.74	22.28	22.33	2,561,143	-0.12(-0.54%)
Jun 19, 2007	22.80	22.80	22.23	22.45	2,444,161	-0.33(-1.44%)
Jun 18, 2007	23.01	23.18	22.51	22.78	2,361,183	-0.24(-1.03%)
Jun 15, 2007	23.29	23.60	23.02	23.02	3,342,209	-0.05(-0.20%)
Jun 14, 2007	22.96	23.18	22.87	23.06	2,112,382	+0.14(+0.60%)
Jun 13, 2007	22.91	23.20	22.59	22.93	3,968,873	+0.13(+0.57%)
Jun 12, 2007	23.54	23.54	22.73	22.80	3,443,961	-0.33(-1.42%)
Jun 11, 2007	23.18	23.27	22.79	23.12	2,741,410	-0.13(-0.56%)
Jun 08, 2007	22.86	23.30	22.48	23.25	3,323,434	+0.40(+1.77%)
Jun 07, 2007	23.24	23.67	22.77	22.85	3,965,502	-0.82(-3.47%)
Jun 06, 2007	24.03	23.80	23.33	23.67	4,064,501	+0.05(+0.23%)
Jun 05, 2007	24.28	24.34	23.44	23.62	5,277,424	-0.72(-2.94%)
Jun 04, 2007	23.71	24.46	23.36	24.33	4,975,055	+0.62(+2.63%)
Jun 01, 2007	24.17	24.57	23.23	23.71	6,827,597	-0.28(-1.17%)
May 31, 2007	27.99	27.53	23.98	23.99	11,869,348	-3.12(-11.52%)
May 30, 2007	26.51	27.11	25.65	27.11	3,443,938	+0.96(+3.67%)
May 29, 2007	25.60	26.25	25.56	26.16	2,205,195	+0.62(+2.45%)
May 25, 2007	25.05	25.58	25.04	25.53	1,975,180	+0.48(+1.92%)
May 24, 2007	25.44	25.58	25.02	25.05	1,946,558	-0.33(-1.29%)
May 23, 2007	25.51	25.93	25.24	25.38	1,864,985	+0.03(+0.12%)
May 22, 2007	25.28	25.49	25.26	25.35	1,434,287	+0.11(+0.42%)
May 21, 2007	25.17	25.50	25.16	25.24	1,603,115	+0.08(+0.33%)
May 18, 2007	24.71	25.26	24.64	25.16	1,211,577	+0.45(+1.82%)
May 17, 2007	25.00	25.00	24.62	24.71	1,316,503	-0.30(-1.22%)
May 16, 2007	24.91	25.13	24.53	25.01	1,721,784	+0.14(+0.55%)
May 15, 2007	25.32	25.44	24.72	24.88	2,771,000	-0.36(-1.42%)
May 14, 2007	25.67	25.63	25.15	25.23	1,573,468	-0.43(-1.69%)
May 11, 2007	25.71	25.77	25.55	25.67	1,275,221	+0.15(+0.60%)
May 10, 2007	25.64	25.82	25.21	25.52	2,926,792	-0.14(-0.53%)
May 09, 2007	25.15	25.74	24.98	25.65	2,377,801	+0.46(+1.81%)
May 08, 2007	25.01	25.22	24.77	25.20	2,563,096	+0.21(+0.85%)
May 07, 2007	24.93	25.12	24.68	24.98	1,825,033	+0.04(+0.15%)
May 04, 2007	25.35	25.35	24.63	24.94	2,173,942	+0.15(+0.61%)
May 03, 2007	24.45	24.94	24.41	24.79	2,688,630	+0.28(+1.15%)
May 02, 2007	24.26	24.57	24.21	24.51	2,411,718	+0.32(+1.32%)
May 01, 2007	24.53	24.53	23.81	24.19	4,046,783	-0.34(-1.37%)
Apr 30, 2007	24.90	24.91	24.52	24.53	1,927,914	-0.56(-2.25%)
Apr 27, 2007	24.95	25.24	24.76	25.09	1,427,423	+0.03(+0.12%)
Apr 26, 2007	24.97	25.28	24.78	25.06	1,452,107	-0.10(-0.39%)
Apr 25, 2007	24.98	25.26	24.85	25.16	2,340,166	+0.58(+2.36%)
Apr 24, 2007	24.51	24.78	24.30	24.58	2,981,598	+0.07(+0.28%)
Apr 23, 2007	24.50	24.81	24.37	24.51	2,107,130	+0.01(+0.03%)
Apr 20, 2007	25.08	25.09	24.41	24.50	2,207,701	-0.06(-0.25%)
Apr 19, 2007	24.29	24.83	24.19	24.56	1,344,534	+0.11(+0.44%)
Apr 18, 2007	24.46	24.67	24.30	24.46	1,505,838	-0.19(-0.77%)
Apr 17, 2007	24.84	25.11	24.46	24.65	2,259,431	-0.18(-0.74%)
Apr 16, 2007	24.68	24.94	24.33	24.83	2,146,722	+0.30(+1.21%)
Apr 13, 2007	24.75	24.86	24.46	24.53	2,810,541	-0.26(-1.04%)
Apr 12, 2007	24.33	24.82	24.13	24.79	3,097,868	+0.27(+1.12%)
Apr 11, 2007	25.71	25.72	24.49	24.52	5,429,769	-1.58(-6.04%)
Apr 10, 2007	25.85	26.32	25.79	26.09	2,742,197	+0.24(+0.94%)
Apr 09, 2007	25.79	25.92	25.49	25.85	2,770,294	+0.06(+0.24%)
Apr 05, 2007	25.57	26.00	25.20	25.79	2,697,951	+0.27(+1.04%)
Apr 04, 2007	25.21	25.78	24.92	25.52	3,768,125	+0.27(+1.06%)
Apr 03, 2007	24.71	25.68	24.71	25.26	2,992,049	+0.62(+2.54%)
Apr 02, 2007	23.82	24.69	23.69	24.63	2,764,123	+0.81(+3.39%)
Mar 30, 2007	24.22	24.45	23.65	23.82	3,382,309	-0.62(-2.55%)
Mar 29, 2007	24.37	24.70	24.11	24.45	1,882,996	+0.30(+1.23%)
Mar 28, 2007	24.61	24.65	24.06	24.15	3,010,430	-0.27(-1.09%)
Mar 27, 2007	24.49	24.65	24.22	24.42	1,373,068	-0.33(-1.32%)
Mar 26, 2007	25.26	25.29	24.39	24.75	3,046,667	-0.52(-2.05%)
Mar 23, 2007	24.69	25.42	24.53	25.26	4,185,777	+0.57(+2.31%)
Mar 22, 2007	25.13	25.35	24.62	24.69	4,775,410	+0.02(+0.06%)
Mar 21, 2007	24.41	25.04	24.25	24.68	4,364,723	+0.44(+1.82%)
Mar 20, 2007	24.13	24.60	24.01	24.24	4,305,247	+0.26(+1.08%)
Mar 19, 2007	23.73	24.18	23.51	23.98	3,556,217	+0.66(+2.84%)
Mar 16, 2007	23.79	23.80	23.19	23.31	4,049,487	-0.47(-1.99%)
Mar 15, 2007	22.89	24.06	22.88	23.79	5,557,394	+0.91(+3.96%)
Mar 14, 2007	21.33	23.18	21.32	22.88	8,237,621	+1.33(+6.19%)
Mar 13, 2007	22.70	22.35	21.39	21.55	5,010,031	-1.16(-5.10%)
Mar 12, 2007	22.79	22.81	22.33	22.70	4,225,027	+0.74(+3.36%)
Mar 09, 2007	21.87	22.85	21.69	21.97	16,775,381	+3.21(+17.14%)
Mar 08, 2007	18.55	19.03	18.55	18.75	2,012,730	+0.35(+1.90%)
Mar 07, 2007	18.36	18.66	18.21	18.40	1,719,158	+0.05(+0.29%)
Mar 06, 2007	18.20	18.45	17.96	18.35	2,338,601	+0.46(+2.55%)
Mar 05, 2007	18.07	18.48	17.85	17.89	2,415,014	-0.44(-2.41%)
Mar 02, 2007	18.65	18.78	18.29	18.33	2,102,404	-0.31(-1.67%)

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.

Big Lots (NY: BIG )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Big Lots (NY: BIG )

Historical Prices

Sections

Services