Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	15.80	15.92	15.23	15.30	9,249,109	-0.53(-3.33%)
Feb 28, 2008	16.43	16.46	15.73	15.83	7,324,037	-0.63(-3.84%)
Feb 27, 2008	16.42	16.60	16.10	16.46	8,864,454	+0.02(+0.11%)
Feb 26, 2008	15.83	16.59	15.54	16.44	24,699,268	+1.09(+7.11%)
Feb 25, 2008	15.26	15.47	14.93	15.35	12,382,956	+0.09(+0.57%)
Feb 22, 2008	15.30	15.42	14.95	15.26	9,145,663	-0.02(-0.12%)
Feb 21, 2008	15.34	15.93	15.20	15.28	9,541,256	-0.17(-1.12%)
Feb 20, 2008	15.11	15.67	14.93	15.46	8,898,765	+0.26(+1.71%)
Feb 19, 2008	15.81	15.88	15.11	15.19	9,944,136	-0.54(-3.43%)
Feb 18, 2008	14.92	15.99	14.74	15.73	0	+0.00(+0.00%)
Feb 15, 2008	14.92	15.99	14.74	15.73	25,912,322	+0.79(+5.31%)
Feb 14, 2008	15.11	15.11	14.71	14.94	11,854,949	-0.20(-1.35%)
Feb 13, 2008	15.60	15.67	14.53	15.15	13,266,843	-0.22(-1.45%)
Feb 12, 2008	15.57	16.45	15.18	15.37	15,879,444	-0.17(-1.12%)
Feb 11, 2008	14.88	15.60	14.51	15.54	14,454,919	+0.54(+3.60%)
Feb 08, 2008	15.30	15.78	14.90	15.00	12,970,209	-0.56(-3.62%)
Feb 07, 2008	14.48	15.64	14.47	15.57	24,226,068	+0.73(+4.89%)
Feb 06, 2008	15.62	16.68	14.62	14.84	38,308,300	-0.72(-4.62%)
Feb 05, 2008	16.60	16.92	15.55	15.56	18,672,514	-1.20(-7.17%)
Feb 04, 2008	17.65	17.65	16.38	16.76	14,076,263	-0.60(-3.43%)
Feb 01, 2008	16.97	17.46	16.86	17.36	18,500,070	+0.24(+1.38%)
Jan 31, 2008	16.37	17.56	15.86	17.12	20,777,154	+0.55(+3.33%)
Jan 30, 2008	16.63	17.11	16.18	16.57	14,883,502	+0.08(+0.49%)
Jan 29, 2008	15.78	16.54	15.78	16.49	14,341,650	+0.58(+3.66%)
Jan 28, 2008	15.46	15.96	15.06	15.91	12,442,755	+0.44(+2.85%)
Jan 25, 2008	15.69	16.09	15.33	15.47	19,366,496	-0.27(-1.69%)
Jan 24, 2008	15.88	16.05	15.56	15.73	16,556,246	-0.02(-0.12%)
Jan 23, 2008	14.59	15.93	14.59	15.75	32,884,928	+0.69(+4.57%)
Jan 22, 2008	13.93	15.24	13.62	15.06	24,492,904	+0.77(+5.42%)
Jan 21, 2008	14.51	14.64	13.94	14.29	0	+0.00(+0.00%)
Jan 18, 2008	14.51	14.64	13.94	14.29	19,539,668	+0.27(+1.90%)
Jan 17, 2008	13.95	14.30	13.64	14.02	18,105,386	+0.08(+0.58%)
Jan 16, 2008	13.20	14.30	13.17	13.94	17,387,534	+0.52(+3.88%)
Jan 15, 2008	13.52	13.53	13.12	13.42	17,048,864	-0.21(-1.55%)
Jan 14, 2008	13.29	13.69	13.23	13.63	11,873,052	+0.42(+3.19%)
Jan 11, 2008	13.78	13.91	12.98	13.21	16,613,517	-0.80(-5.71%)
Jan 10, 2008	13.82	14.51	13.52	14.01	28,569,378	-0.04(-0.31%)
Jan 09, 2008	13.47	14.10	12.99	14.05	18,501,372	+0.53(+3.90%)
Jan 08, 2008	14.31	14.41	13.46	13.53	13,320,228	-0.64(-4.55%)
Jan 07, 2008	13.91	14.24	13.69	14.17	13,409,912	+0.29(+2.05%)
Jan 04, 2008	14.30	14.32	13.51	13.89	22,795,644	-0.73(-4.96%)
Jan 03, 2008	15.76	15.76	14.47	14.61	15,237,909	-0.88(-5.68%)
Jan 02, 2008	16.04	16.05	15.43	15.49	8,465,077	-0.55(-3.40%)
Jan 01, 2008	15.66	16.18	15.66	16.04	10,456,454	+0.00(+0.00%)
Dec 31, 2007	15.66	16.18	15.66	16.04	10,456,454	+0.24(+1.53%)
Dec 28, 2007	15.47	15.89	15.31	15.80	11,026,348	+0.27(+1.76%)
Dec 27, 2007	15.85	16.07	15.47	15.52	8,905,401	-0.56(-3.51%)
Dec 26, 2007	16.58	16.58	15.65	16.09	9,927,241	-0.66(-3.92%)
Dec 24, 2007	16.47	16.94	16.21	16.74	4,340,896	+0.29(+1.77%)
Dec 21, 2007	16.52	16.60	16.14	16.45	9,747,454	+0.29(+1.80%)
Dec 20, 2007	16.84	16.84	15.86	16.16	10,858,118	-0.39(-2.36%)
Dec 19, 2007	17.34	17.34	16.37	16.55	8,930,416	-0.66(-3.82%)
Dec 18, 2007	17.34	17.36	16.74	17.21	5,955,802	+0.15(+0.87%)
Dec 17, 2007	17.27	17.48	16.86	17.06	8,110,214	-0.16(-0.90%)
Dec 14, 2007	17.59	17.76	17.12	17.22	7,047,920	-0.53(-3.00%)
Dec 13, 2007	17.62	18.03	17.27	17.75	6,774,468	-0.07(-0.38%)
Dec 12, 2007	18.57	18.85	17.63	17.82	10,951,979	-0.22(-1.20%)
Dec 11, 2007	18.85	19.40	17.96	18.03	11,748,391	-0.81(-4.31%)
Dec 10, 2007	19.04	19.04	18.57	18.85	4,915,658	-0.07(-0.36%)
Dec 07, 2007	18.60	19.07	18.37	18.91	9,158,461	+0.43(+2.35%)
Dec 06, 2007	19.22	19.22	18.34	18.48	14,875,509	-0.87(-4.49%)
Dec 05, 2007	19.27	19.56	18.85	19.35	12,316,691	+0.38(+2.03%)
Dec 04, 2007	18.29	19.09	18.16	18.96	9,419,536	+0.53(+2.86%)
Dec 03, 2007	18.41	18.97	18.18	18.44	8,053,117	+0.06(+0.30%)
Nov 30, 2007	18.56	18.98	18.29	18.38	11,958,077	+0.22(+1.19%)
Nov 29, 2007	18.38	18.54	17.97	18.16	8,885,236	-0.32(-1.71%)
Nov 28, 2007	17.92	18.88	17.82	18.48	14,424,786	+0.80(+4.52%)
Nov 27, 2007	17.49	18.20	17.25	17.68	11,010,829	+0.19(+1.10%)
Nov 26, 2007	18.78	18.86	17.47	17.49	14,084,333	-1.13(-6.06%)
Nov 23, 2007	18.19	18.71	17.76	18.62	6,633,622	+0.95(+5.37%)
Nov 21, 2007	17.31	18.08	17.15	17.67	8,170,522	+0.03(+0.18%)
Nov 20, 2007	17.10	18.11	16.92	17.64	14,385,973	+0.71(+4.21%)
Nov 19, 2007	17.56	17.56	16.85	16.92	10,120,613	-0.63(-3.60%)
Nov 16, 2007	17.79	17.79	17.05	17.56	10,130,102	-0.14(-0.81%)
Nov 15, 2007	17.45	18.03	17.36	17.70	9,021,898	+0.05(+0.28%)
Nov 14, 2007	19.56	19.59	17.48	17.65	18,765,396	-1.35(-7.11%)
Nov 13, 2007	18.21	19.31	18.21	19.00	14,126,027	+1.18(+6.61%)
Nov 12, 2007	17.82	18.56	17.64	17.82	13,037,113	+0.16(+0.91%)
Nov 09, 2007	18.15	18.16	17.54	17.66	10,240,303	-0.87(-4.68%)
Nov 08, 2007	18.91	18.93	17.53	18.53	11,981,145	-0.01(-0.07%)
Nov 07, 2007	18.60	19.12	18.44	18.54	12,599,979	-0.37(-1.97%)
Nov 06, 2007	19.04	19.34	18.65	18.91	9,059,568	-0.12(-0.62%)
Nov 05, 2007	19.09	20.19	18.84	19.03	10,009,287	-0.25(-1.32%)
Nov 02, 2007	19.77	19.81	19.09	19.29	14,063,441	-0.27(-1.36%)
Nov 01, 2007	19.56	20.19	19.41	19.55	8,973,068	-0.30(-1.53%)
Oct 31, 2007	20.14	20.14	19.40	19.86	6,957,037	-0.17(-0.87%)
Oct 30, 2007	20.72	20.76	19.96	20.03	8,508,942	-0.69(-3.32%)
Oct 29, 2007	20.50	20.93	20.32	20.72	6,726,695	+0.26(+1.27%)
Oct 26, 2007	19.77	20.58	19.64	20.46	8,163,912	+0.33(+1.66%)
Oct 25, 2007	19.86	20.30	19.41	20.12	8,232,042	+0.60(+3.05%)
Oct 24, 2007	19.42	19.68	19.05	19.53	7,932,080	+0.16(+0.80%)
Oct 23, 2007	19.38	19.50	18.82	19.37	7,783,396	+0.19(+0.97%)
Oct 22, 2007	18.50	19.56	18.50	19.19	9,689,202	+0.44(+2.35%)
Oct 19, 2007	19.40	19.59	18.57	18.75	9,739,658	-0.71(-3.63%)
Oct 18, 2007	19.62	19.62	18.86	19.45	8,467,809	-0.24(-1.20%)
Oct 17, 2007	19.81	20.06	19.35	19.69	6,622,681	+0.06(+0.32%)
Oct 16, 2007	19.98	19.98	19.12	19.63	7,991,640	-0.43(-2.13%)
Oct 15, 2007	20.48	20.60	19.81	20.06	8,599,856	-0.43(-2.12%)
Oct 12, 2007	21.14	21.23	20.34	20.49	7,032,474	-0.49(-2.33%)
Oct 11, 2007	21.08	22.00	20.69	20.98	11,627,178	-0.41(-1.91%)
Oct 10, 2007	21.15	21.55	20.84	21.39	5,467,556	+0.30(+1.41%)
Oct 09, 2007	21.18	21.26	20.40	21.09	8,207,626	-0.06(-0.29%)
Oct 08, 2007	21.73	21.76	20.98	21.15	6,667,012	-0.61(-2.79%)
Oct 05, 2007	21.80	22.03	21.30	21.76	9,708,720	+0.69(+3.30%)
Oct 04, 2007	21.68	22.00	20.93	21.07	7,122,696	-0.37(-1.71%)
Oct 03, 2007	21.32	22.17	21.20	21.43	9,533,060	+0.13(+0.61%)
Oct 02, 2007	20.83	21.44	20.71	21.30	9,415,106	+0.67(+3.24%)
Oct 01, 2007	20.04	20.83	19.89	20.63	8,914,459	+0.60(+2.97%)
Sep 28, 2007	19.91	20.30	19.84	20.04	6,066,155	+0.20(+1.00%)
Sep 27, 2007	20.20	20.30	19.75	19.84	8,040,837	-0.34(-1.69%)
Sep 26, 2007	19.75	20.26	19.65	20.18	6,621,941	+0.40(+2.01%)
Sep 25, 2007	19.79	19.96	19.34	19.78	10,042,135	-0.64(-3.16%)
Sep 24, 2007	20.71	21.07	20.11	20.43	8,871,249	-0.11(-0.51%)
Sep 21, 2007	20.18	20.71	19.90	20.53	16,553,731	+0.46(+2.32%)
Sep 20, 2007	20.71	20.76	19.79	20.07	8,139,233	-0.84(-4.00%)
Sep 19, 2007	20.74	21.16	20.27	20.90	13,949,238	+0.79(+3.95%)
Sep 18, 2007	18.75	20.27	18.73	20.11	13,273,536	+1.54(+8.31%)
Sep 17, 2007	18.63	18.78	18.09	18.57	7,893,472	-0.14(-0.76%)
Sep 14, 2007	17.96	19.00	17.77	18.71	14,520,092	+0.58(+3.18%)
Sep 13, 2007	17.95	18.44	17.72	18.13	10,293,446	+0.26(+1.46%)
Sep 12, 2007	18.30	18.38	17.79	17.87	10,430,877	-0.48(-2.60%)
Sep 11, 2007	18.07	18.49	17.87	18.35	8,846,712	+0.24(+1.34%)
Sep 10, 2007	18.51	18.62	17.67	18.11	11,188,038	-0.34(-1.85%)
Sep 07, 2007	18.80	18.89	18.15	18.45	11,129,001	-0.69(-3.60%)
Sep 06, 2007	19.22	19.37	18.75	19.14	6,917,636	+0.19(+0.98%)
Sep 05, 2007	19.47	20.18	18.85	18.95	7,786,945	-0.56(-2.86%)
Sep 04, 2007	19.44	19.75	19.06	19.51	8,698,957	-0.15(-0.79%)
Aug 31, 2007	19.44	19.95	19.09	19.66	10,726,870	+0.53(+2.75%)
Aug 30, 2007	19.21	19.45	18.98	19.14	7,912,601	-0.51(-2.59%)
Aug 29, 2007	18.66	19.68	18.60	19.65	7,613,382	+1.14(+6.16%)
Aug 28, 2007	19.37	19.37	18.47	18.51	9,840,344	-0.96(-4.94%)
Aug 27, 2007	19.48	20.01	19.39	19.47	5,757,968	-0.24(-1.20%)
Aug 24, 2007	19.34	19.74	19.13	19.70	8,325,377	+0.40(+2.09%)
Aug 23, 2007	19.59	19.73	19.18	19.30	7,392,718	+0.00(+0.00%)
Aug 22, 2007	19.16	19.45	19.01	19.30	9,090,281	+0.31(+1.63%)
Aug 21, 2007	19.02	19.53	18.81	18.99	11,750,343	-0.07(-0.36%)
Aug 20, 2007	19.21	19.35	18.89	19.06	9,526,608	-0.11(-0.55%)
Aug 17, 2007	19.52	19.78	18.86	19.16	12,604,125	+0.36(+1.91%)
Aug 16, 2007	19.15	19.53	18.06	18.80	17,187,854	-0.48(-2.48%)
Aug 15, 2007	19.47	20.46	19.03	19.28	17,391,880	-0.39(-1.99%)
Aug 14, 2007	20.61	20.64	19.63	19.67	10,228,522	-1.01(-4.89%)
Aug 13, 2007	21.08	21.48	20.48	20.68	7,598,219	-0.17(-0.80%)
Aug 10, 2007	20.55	21.02	20.01	20.85	12,822,077	+0.04(+0.21%)
Aug 09, 2007	21.02	22.76	20.37	20.81	16,123,105	-1.23(-5.57%)
Aug 08, 2007	20.90	22.14	20.90	22.03	10,872,056	+0.58(+2.72%)
Aug 07, 2007	21.48	21.62	20.79	21.45	11,159,303	-0.18(-0.83%)
Aug 06, 2007	21.08	21.65	20.03	21.63	11,891,361	+0.60(+2.86%)
Aug 03, 2007	21.43	22.29	20.90	21.03	11,629,898	-1.26(-5.67%)
Aug 02, 2007	22.24	22.47	21.95	22.29	8,898,887	+0.22(+1.01%)
Aug 01, 2007	22.50	22.50	21.59	22.07	10,683,039	-0.29(-1.30%)
Jul 31, 2007	22.76	23.08	22.36	22.36	9,446,901	-0.32(-1.42%)
Jul 30, 2007	23.09	23.19	22.39	22.68	12,152,972	-0.19(-0.84%)
Jul 27, 2007	23.56	23.74	22.67	22.88	13,123,230	-0.71(-3.00%)
Jul 26, 2007	24.18	24.59	22.84	23.58	16,876,330	-1.31(-5.26%)
Jul 25, 2007	25.48	25.50	24.67	24.89	9,808,928	-0.43(-1.69%)
Jul 24, 2007	25.74	26.15	25.22	25.32	11,896,828	-0.63(-2.44%)
Jul 23, 2007	26.21	26.22	25.58	25.95	9,865,265	-0.04(-0.14%)
Jul 20, 2007	25.94	26.51	25.73	25.99	14,604,132	-0.30(-1.13%)
Jul 19, 2007	25.90	26.45	25.88	26.29	13,231,173	-0.43(-1.60%)
Jul 18, 2007	28.13	28.21	26.04	26.71	61,116,516	+1.90(+7.64%)
Jul 17, 2007	24.75	25.15	24.63	24.82	10,099,479	-0.07(-0.27%)
Jul 16, 2007	24.58	25.21	24.56	24.88	8,928,730	+0.24(+0.98%)
Jul 13, 2007	24.43	24.77	24.22	24.64	9,557,380	+0.31(+1.27%)
Jul 12, 2007	24.48	25.05	24.06	24.33	22,555,940	-0.72(-2.87%)
Jul 11, 2007	24.61	25.19	24.61	25.05	9,927,771	+0.17(+0.70%)
Jul 10, 2007	25.29	25.49	24.81	24.88	10,304,834	-0.94(-3.65%)
Jul 09, 2007	25.88	25.97	25.35	25.82	9,260,689	-0.21(-0.81%)
Jul 06, 2007	24.64	26.68	24.31	26.03	22,275,376	+1.38(+5.58%)
Jul 05, 2007	24.30	25.00	24.30	24.66	5,915,631	+0.25(+1.04%)
Jul 03, 2007	24.66	24.70	24.09	24.40	3,683,693	-0.29(-1.18%)
Jul 02, 2007	24.67	24.95	24.54	24.69	5,974,939	+0.03(+0.13%)
Jun 29, 2007	24.55	25.23	24.51	24.66	8,928,714	+0.07(+0.28%)
Jun 28, 2007	24.30	24.76	24.10	24.59	6,358,951	+0.30(+1.22%)
Jun 27, 2007	24.35	24.75	23.88	24.30	12,032,530	-0.25(-1.01%)
Jun 26, 2007	25.30	25.39	24.48	24.54	10,622,158	-0.59(-2.34%)
Jun 25, 2007	26.01	25.77	24.93	25.13	12,080,695	-0.55(-2.15%)
Jun 22, 2007	24.09	26.73	23.81	25.68	36,312,760	+1.59(+6.59%)
Jun 21, 2007	23.92	24.13	23.60	24.10	7,060,066	+0.18(+0.75%)
Jun 20, 2007	23.90	24.31	23.87	23.92	7,585,799	-0.04(-0.18%)
Jun 19, 2007	24.10	24.12	23.77	23.96	5,250,925	-0.15(-0.62%)
Jun 18, 2007	24.12	24.19	23.83	24.11	6,564,907	-0.04(-0.15%)
Jun 15, 2007	24.61	24.69	24.13	24.15	7,838,724	-0.31(-1.27%)
Jun 14, 2007	24.36	24.66	24.31	24.46	5,671,122	+0.20(+0.82%)
Jun 13, 2007	24.33	24.39	24.13	24.26	6,379,569	+0.14(+0.59%)
Jun 12, 2007	24.12	24.39	24.04	24.12	7,690,163	-0.13(-0.54%)
Jun 11, 2007	24.15	24.36	23.91	24.25	6,609,911	-0.02(-0.10%)
Jun 08, 2007	23.94	24.29	23.86	24.27	6,161,808	+0.45(+1.87%)
Jun 07, 2007	24.18	24.51	23.79	23.82	10,646,636	-0.66(-2.71%)
Jun 06, 2007	24.79	24.92	24.48	24.49	8,788,804	-0.35(-1.42%)
Jun 05, 2007	24.83	24.94	24.76	24.84	7,737,263	-0.10(-0.40%)
Jun 04, 2007	24.86	25.16	24.77	24.94	8,140,388	-0.22(-0.86%)
Jun 01, 2007	24.64	25.33	24.20	25.16	7,049,725	+0.40(+1.63%)
May 31, 2007	24.33	24.87	24.30	24.75	12,846,418	+0.48(+1.97%)
May 30, 2007	24.02	24.34	23.79	24.28	10,480,703	+0.26(+1.08%)
May 29, 2007	23.70	24.07	23.70	24.02	12,026,721	+0.21(+0.89%)
May 25, 2007	23.76	23.91	23.66	23.81	13,165,611	+0.15(+0.63%)
May 24, 2007	23.99	24.07	23.60	23.66	20,399,888	-0.27(-1.11%)
May 23, 2007	24.51	24.59	23.90	23.92	17,561,090	-0.41(-1.68%)
May 22, 2007	24.68	24.79	24.25	24.33	16,722,749	-0.40(-1.60%)
May 21, 2007	24.54	24.93	24.49	24.73	15,090,343	+0.12(+0.48%)
May 18, 2007	24.28	24.61	24.13	24.61	12,940,259	+0.40(+1.64%)
May 17, 2007	24.79	24.81	24.12	24.22	20,676,598	-0.37(-1.49%)
May 16, 2007	24.98	25.05	24.39	24.58	19,741,256	-0.18(-0.73%)
May 15, 2007	24.98	25.37	24.74	24.76	28,556,156	-0.60(-2.35%)
May 14, 2007	25.72	25.92	25.28	25.36	21,519,926	-0.36(-1.40%)
May 11, 2007	26.35	26.42	25.54	25.72	20,125,434	-0.38(-1.47%)
May 10, 2007	26.91	27.06	26.10	26.10	26,095,910	-1.07(-3.93%)
May 09, 2007	27.00	27.34	26.91	27.17	9,202,387	+0.17(+0.64%)
May 08, 2007	26.91	27.31	26.78	26.99	8,185,850	-0.22(-0.80%)
May 07, 2007	27.07	27.38	26.96	27.21	6,944,455	+0.14(+0.53%)
May 04, 2007	26.93	27.23	26.91	27.07	6,315,692	+0.14(+0.53%)
May 03, 2007	27.18	27.31	26.91	26.92	10,764,791	-0.24(-0.87%)
May 02, 2007	27.80	27.80	27.04	27.16	8,601,001	-0.11(-0.39%)
May 01, 2007	26.94	27.38	26.66	27.27	11,282,994	+0.04(+0.14%)
Apr 30, 2007	28.08	28.28	27.17	27.23	12,684,243	-0.52(-1.88%)
Apr 27, 2007	27.51	27.89	27.51	27.75	6,825,069	-0.29(-1.04%)
Apr 26, 2007	27.90	28.16	27.82	28.04	6,647,470	+0.09(+0.33%)
Apr 25, 2007	27.80	28.01	27.67	27.95	6,111,898	+0.32(+1.17%)
Apr 24, 2007	27.53	27.76	27.28	27.62	7,923,557	-0.19(-0.69%)
Apr 23, 2007	27.87	28.15	27.76	27.82	6,576,746	-0.12(-0.42%)
Apr 20, 2007	28.16	28.16	27.75	27.93	10,978,630	+0.15(+0.56%)
Apr 19, 2007	27.74	28.13	27.29	27.78	13,366,802	+0.01(+0.02%)
Apr 18, 2007	27.87	28.00	27.69	27.77	23,006,370	-0.26(-0.93%)
Apr 17, 2007	28.13	28.41	27.92	28.03	6,685,106	-0.11(-0.40%)
Apr 16, 2007	28.11	28.21	27.71	28.15	6,115,998	+0.19(+0.67%)
Apr 13, 2007	28.39	28.42	27.82	27.96	6,905,202	-0.19(-0.66%)
Apr 12, 2007	27.41	28.39	27.17	28.15	13,084,223	+0.33(+1.20%)
Apr 11, 2007	28.37	28.43	27.76	27.81	13,756,068	-0.54(-1.90%)
Apr 10, 2007	28.62	28.84	28.28	28.35	9,942,973	-0.36(-1.25%)
Apr 09, 2007	28.67	28.76	28.41	28.71	9,684,760	+0.19(+0.67%)
Apr 05, 2007	28.11	28.64	28.11	28.52	6,086,963	+0.31(+1.10%)
Apr 04, 2007	28.24	28.49	28.13	28.21	6,261,081	-0.03(-0.11%)
Apr 03, 2007	28.12	28.44	28.07	28.24	8,516,974	+0.30(+1.09%)
Apr 02, 2007	28.08	28.09	27.68	27.93	9,763,724	+0.01(+0.02%)
Mar 30, 2007	28.12	28.31	27.73	27.93	8,480,552	-0.19(-0.68%)
Mar 29, 2007	28.39	28.47	27.82	28.12	8,378,138	+0.02(+0.07%)
Mar 28, 2007	28.20	28.92	28.05	28.10	12,986,365	-0.56(-1.95%)
Mar 27, 2007	28.71	28.77	28.48	28.66	8,001,479	-0.16(-0.56%)
Mar 26, 2007	28.69	28.91	28.43	28.82	9,013,016	-0.01(-0.04%)
Mar 23, 2007	28.67	28.95	28.60	28.83	10,898,013	+0.22(+0.78%)
Mar 22, 2007	28.38	28.78	28.11	28.61	8,476,842	-0.04(-0.15%)
Mar 21, 2007	28.26	28.74	28.17	28.65	10,921,054	+0.42(+1.49%)
Mar 20, 2007	27.96	28.27	27.84	28.23	9,689,681	+0.34(+1.22%)
Mar 19, 2007	27.63	28.03	27.62	27.89	9,385,789	+0.39(+1.42%)
Mar 16, 2007	27.42	27.57	27.29	27.50	7,909,080	+0.04(+0.16%)
Mar 15, 2007	27.17	27.67	27.09	27.46	7,712,427	+0.20(+0.73%)
Mar 14, 2007	27.59	27.59	26.36	27.26	13,864,329	-0.08(-0.29%)
Mar 13, 2007	27.94	27.76	27.15	27.34	13,056,345	-0.60(-2.15%)
Mar 12, 2007	27.75	28.18	27.53	27.94	25,113,726	+0.36(+1.30%)
Mar 09, 2007	27.87	27.90	27.41	27.58	13,108,199	-0.28(-1.00%)
Mar 08, 2007	27.16	27.89	27.15	27.86	13,472,101	+0.71(+2.60%)
Mar 07, 2007	27.10	27.51	27.07	27.15	10,745,581	-0.06(-0.21%)
Mar 06, 2007	27.56	27.78	27.17	27.21	14,367,499	-0.17(-0.63%)
Mar 05, 2007	27.28	27.51	27.12	27.38	15,986,612	-0.05(-0.18%)
Mar 02, 2007	27.28	27.62	27.25	27.43	16,222,010	-0.02(-0.09%)

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.

Macy's (NY: M )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Macy's (NY: M )

Historical Prices

Sections

Services