Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	23.32	23.63	22.88	22.96	1,777,453	-0.50(-2.13%)
Oct 29, 2009	22.91	23.67	22.71	23.46	2,295,906	+1.12(+5.01%)
Oct 28, 2009	22.84	22.91	22.19	22.34	1,531,927	-0.70(-3.04%)
Oct 27, 2009	23.59	24.53	22.86	23.04	1,740,468	-0.04(-0.17%)
Oct 26, 2009	23.40	24.00	22.88	23.08	1,252,390	-0.41(-1.75%)
Oct 23, 2009	23.46	23.53	23.30	23.49	934,456	-0.41(-1.72%)
Oct 22, 2009	23.44	23.90	23.33	23.90	1,102,715	+0.45(+1.92%)
Oct 21, 2009	23.91	24.39	23.40	23.45	1,409,550	-0.44(-1.84%)
Oct 20, 2009	23.98	24.19	23.83	23.89	1,728,522	+0.34(+1.44%)
Oct 19, 2009	23.48	23.74	23.22	23.55	1,020,025	+0.05(+0.21%)
Oct 16, 2009	23.58	23.65	23.33	23.50	705,622	-0.26(-1.09%)
Oct 15, 2009	23.91	23.95	23.55	23.76	571,475	-0.24(-1.00%)
Oct 14, 2009	23.98	24.12	23.66	24.00	1,070,215	+0.26(+1.10%)
Oct 13, 2009	23.75	23.86	23.48	23.74	612,426	-0.01(-0.04%)
Oct 12, 2009	24.03	24.12	23.54	23.75	841,813	-0.18(-0.75%)
Oct 09, 2009	24.11	24.17	23.81	23.93	615,265	-0.21(-0.87%)
Oct 08, 2009	23.61	24.19	23.42	24.14	1,765,511	+0.80(+3.43%)
Oct 07, 2009	23.28	23.78	23.11	23.34	859,472	-0.10(-0.43%)
Oct 06, 2009	23.47	23.88	23.34	23.44	876,987	+0.22(+0.95%)
Oct 05, 2009	22.90	23.52	22.71	23.22	1,707,346	+0.58(+2.56%)
Oct 02, 2009	22.70	22.91	22.50	22.64	952,269	-0.36(-1.57%)
Oct 01, 2009	23.53	23.76	22.94	23.00	1,591,791	-0.75(-3.16%)
Sep 30, 2009	24.08	24.10	23.44	23.75	1,141,076	-0.21(-0.88%)
Sep 29, 2009	24.11	24.32	23.88	23.96	963,174	-0.07(-0.29%)
Sep 28, 2009	23.54	24.17	23.52	24.03	605,708	+0.64(+2.74%)
Sep 25, 2009	23.68	23.80	23.32	23.39	940,126	-0.33(-1.39%)
Sep 24, 2009	24.08	24.38	23.50	23.72	1,425,854	-0.46(-1.90%)
Sep 23, 2009	24.64	25.07	24.10	24.18	1,257,515	-0.89(-3.55%)
Sep 22, 2009	25.22	25.50	24.97	25.07	1,533,201	+0.09(+0.36%)
Sep 21, 2009	25.04	25.38	24.65	24.98	1,539,021	-0.10(-0.40%)
Sep 18, 2009	25.76	26.07	25.02	25.08	2,358,609	-0.48(-1.88%)
Sep 17, 2009	25.75	26.02	25.26	25.56	2,286,314	+0.19(+0.75%)
Sep 16, 2009	25.41	25.76	25.10	25.37	1,485,825	+0.15(+0.60%)
Sep 15, 2009	24.73	25.32	24.62	25.22	2,282,982	+0.62(+2.52%)
Sep 14, 2009	24.74	25.00	24.40	24.60	2,383,498	+0.28(+1.15%)
Sep 11, 2009	24.41	24.51	24.17	24.32	1,092,721	-0.05(-0.21%)
Sep 10, 2009	24.01	24.47	23.89	24.37	2,067,703	+0.35(+1.46%)
Sep 09, 2009	23.81	24.25	23.81	24.02	2,251,457	+0.15(+0.63%)
Sep 08, 2009	23.40	23.98	23.34	23.87	1,749,403	+0.70(+3.02%)
Sep 04, 2009	22.82	23.27	22.66	23.17	766,957	+0.42(+1.85%)
Sep 03, 2009	22.59	22.85	22.33	22.75	840,992	+0.14(+0.62%)
Sep 02, 2009	22.43	22.88	22.24	22.61	1,838,204	+0.24(+1.07%)
Sep 01, 2009	22.25	22.97	22.05	22.37	2,467,322	+0.03(+0.13%)
Aug 31, 2009	22.70	22.74	22.11	22.34	1,723,194	-0.27(-1.19%)
Aug 28, 2009	21.79	22.76	21.78	22.61	2,384,513	+0.83(+3.81%)
Aug 27, 2009	21.56	21.81	21.04	21.78	756,261	+0.28(+1.30%)
Aug 26, 2009	21.53	21.64	21.28	21.50	493,341	-0.13(-0.60%)
Aug 25, 2009	21.46	21.75	21.11	21.63	1,328,025	+0.45(+2.12%)
Aug 24, 2009	21.59	21.88	21.00	21.18	787,349	-0.41(-1.90%)
Aug 21, 2009	21.02	21.74	20.93	21.59	1,040,637	+0.66(+3.15%)
Aug 20, 2009	20.84	21.06	20.71	20.93	572,049	+0.11(+0.53%)
Aug 19, 2009	20.20	20.92	20.09	20.82	829,447	+0.36(+1.76%)
Aug 18, 2009	20.49	20.64	20.29	20.46	673,467	+0.11(+0.53%)
Aug 17, 2009	20.74	20.81	20.28	20.35	1,029,689	-0.75(-3.55%)
Aug 14, 2009	21.33	21.38	20.70	21.10	1,006,751	-0.19(-0.89%)
Aug 13, 2009	21.03	21.60	20.90	21.29	1,004,249	+0.18(+0.85%)
Aug 12, 2009	21.00	21.45	20.75	21.11	1,413,292	+0.06(+0.29%)
Aug 11, 2009	20.80	21.30	20.38	21.05	1,692,261	+0.19(+0.91%)
Aug 10, 2009	21.34	21.50	20.74	20.86	1,137,034	-0.58(-2.71%)
Aug 07, 2009	21.15	21.64	20.96	21.44	1,255,603	+0.56(+2.68%)
Aug 06, 2009	21.20	21.58	20.71	20.88	964,847	-0.15(-0.71%)
Aug 05, 2009	21.06	21.10	20.50	21.03	1,404,888	+0.16(+0.77%)
Aug 04, 2009	21.04	21.48	20.84	20.87	1,836,661	-0.42(-1.97%)
Aug 03, 2009	21.01	21.62	20.58	21.29	2,456,786	+0.82(+4.01%)
Jul 31, 2009	20.79	20.79	20.44	20.47	3,255,608	-0.12(-0.58%)
Jul 30, 2009	20.61	20.95	20.31	20.59	6,924,395	+1.66(+8.77%)
Jul 29, 2009	19.27	19.33	18.78	18.93	1,790,120	-0.29(-1.51%)
Jul 28, 2009	19.17	19.29	18.83	19.22	904,540	+0.04(+0.21%)
Jul 27, 2009	19.23	19.25	18.82	19.18	601,059	+0.03(+0.16%)
Jul 24, 2009	18.93	19.19	18.68	19.15	1,858	+0.19(+1.00%)
Jul 23, 2009	18.76	19.26	18.42	18.96	2,784,609	+0.27(+1.44%)
Jul 22, 2009	18.88	19.04	18.62	18.69	756,986	-0.19(-1.01%)
Jul 21, 2009	19.30	19.35	18.46	18.88	1,074,647	-0.11(-0.58%)
Jul 20, 2009	18.86	19.00	18.58	18.99	1,190,182	+0.30(+1.61%)
Jul 17, 2009	18.63	18.75	18.37	18.69	633,827	-0.04(-0.21%)
Jul 16, 2009	18.62	18.83	18.39	18.73	850,104	+0.04(+0.21%)
Jul 15, 2009	18.26	18.69	18.00	18.69	1,343,154	+0.77(+4.30%)
Jul 14, 2009	17.78	18.00	17.50	17.92	1,550,315	+0.08(+0.45%)
Jul 13, 2009	17.49	17.85	17.47	17.84	1,027,789	+0.16(+0.90%)
Jul 10, 2009	17.67	17.98	17.03	17.68	863,650	-0.14(-0.79%)
Jul 09, 2009	17.79	17.93	17.37	17.82	1,794,325	+0.20(+1.14%)
Jul 08, 2009	17.70	17.83	17.35	17.62	1,751,216	+0.00(+0.00%)
Jul 07, 2009	18.32	18.39	17.52	17.62	1,778,679	-0.71(-3.87%)
Jul 06, 2009	18.56	19.06	18.18	18.33	1,247,586	-0.15(-0.81%)
Jul 02, 2009	19.31	19.58	18.48	18.48	1,363,899	-1.10(-5.62%)
Jul 01, 2009	19.57	20.08	19.23	19.58	1,465,780	+0.17(+0.88%)
Jun 30, 2009	19.54	19.57	18.74	19.41	1,409,294	+0.09(+0.47%)
Jun 29, 2009	19.08	19.50	18.67	19.32	1,223,535	+0.46(+2.44%)
Jun 26, 2009	18.90	19.21	18.51	18.86	1,677,484	-0.14(-0.74%)
Jun 25, 2009	18.53	19.02	18.46	19.00	1,889,702	+0.96(+5.32%)
Jun 24, 2009	17.79	18.33	17.67	18.04	1,733,176	+0.25(+1.41%)
Jun 23, 2009	17.86	18.09	17.24	17.79	1,797,815	-0.04(-0.22%)
Jun 22, 2009	18.32	18.46	17.65	17.83	2,223,231	-0.82(-4.40%)
Jun 19, 2009	18.61	18.95	18.50	18.65	1,606,318	+0.12(+0.65%)
Jun 18, 2009	18.61	18.73	18.17	18.53	1,552,601	-0.14(-0.75%)
Jun 17, 2009	18.41	18.90	18.18	18.67	1,502,071	+0.14(+0.76%)
Jun 16, 2009	18.99	19.00	18.37	18.53	1,839,925	-0.20(-1.04%)
Jun 15, 2009	18.49	19.18	18.47	18.73	3,494,300	-0.18(-0.98%)
Jun 12, 2009	18.20	18.92	17.87	18.91	2,841,648	+0.70(+3.84%)
Jun 11, 2009	18.42	18.58	17.83	18.21	2,725,882	-0.20(-1.09%)
Jun 10, 2009	18.97	19.11	17.87	18.41	1,575,836	-0.46(-2.44%)
Jun 09, 2009	18.84	18.99	18.51	18.87	1,172,731	+0.13(+0.69%)
Jun 08, 2009	18.47	18.96	18.35	18.74	1,446,980	+0.01(+0.05%)
Jun 05, 2009	18.66	18.91	18.39	18.73	2,033,188	+0.21(+1.13%)
Jun 04, 2009	19.01	19.01	18.32	18.52	2,925,819	-0.61(-3.19%)
Jun 03, 2009	19.19	19.25	18.61	19.13	2,083,376	-0.43(-2.20%)
Jun 02, 2009	19.36	19.65	19.21	19.56	1,682,821	-0.02(-0.10%)
Jun 01, 2009	19.31	19.98	18.70	19.58	2,312,687	+0.55(+2.89%)
May 29, 2009	19.00	19.09	18.31	19.03	3,076,459	-0.06(-0.31%)
May 28, 2009	19.18	19.40	18.44	19.09	1,611,332	+0.14(+0.74%)
May 27, 2009	19.71	19.84	18.93	18.95	1,679,138	-0.89(-4.49%)
May 26, 2009	19.18	19.92	19.02	19.84	1,590,801	+0.65(+3.39%)
May 22, 2009	19.30	19.41	19.01	19.19	1,025,418	-0.08(-0.42%)
May 21, 2009	19.60	19.66	18.99	19.27	1,373,112	-0.61(-3.07%)
May 20, 2009	20.00	20.49	19.79	19.88	1,300,061	-0.06(-0.30%)
May 19, 2009	19.71	20.41	19.52	19.94	2,784,195	+0.29(+1.48%)
May 18, 2009	18.34	19.74	18.34	19.65	2,613,779	+1.15(+6.22%)
May 17, 2009	17.89	19.11	17.74	18.50	179,675	+0.23(+1.25%)
May 15, 2009	17.89	19.11	17.74	18.27	2,495,911	+0.41(+2.30%)
May 14, 2009	18.09	18.26	17.63	17.86	2,493,559	-0.13(-0.72%)
May 13, 2009	18.33	18.61	17.71	17.99	2,461,584	-0.72(-3.85%)
May 12, 2009	19.50	19.52	18.07	18.71	2,670,272	-0.64(-3.31%)
May 11, 2009	18.72	19.50	18.50	19.35	4,222,383	-0.11(-0.57%)
May 08, 2009	19.17	19.65	18.80	19.46	3,399,598	+0.60(+3.18%)
May 07, 2009	19.75	21.58	16.48	18.86	10,533,938	+0.53(+2.89%)
May 06, 2009	18.25	18.66	17.74	18.33	3,193,630	+0.29(+1.61%)
May 05, 2009	17.95	18.04	17.45	18.04	1,776,061	-0.13(-0.72%)
May 04, 2009	17.99	18.21	17.99	18.17	1,845,896	+0.71(+4.07%)
May 01, 2009	17.10	17.68	16.67	17.46	1,113,984	+0.30(+1.75%)
Apr 30, 2009	17.31	18.01	17.07	17.16	2,159,050	+0.20(+1.18%)
Apr 29, 2009	16.03	17.15	16.03	16.96	1,926,301	+1.23(+7.82%)
Apr 28, 2009	15.72	16.11	15.67	15.73	1,169,711	-0.38(-2.36%)
Apr 27, 2009	16.06	16.54	15.73	16.11	1,861,943	-0.25(-1.53%)
Apr 24, 2009	16.24	16.55	15.97	16.36	1,270,199	+0.22(+1.36%)
Apr 23, 2009	16.57	16.79	15.79	16.14	2,136,903	-0.28(-1.71%)
Apr 22, 2009	16.06	17.00	16.06	16.42	2,342,514	+0.15(+0.92%)
Apr 21, 2009	15.41	16.58	15.41	16.27	1,768,558	+0.34(+2.13%)
Apr 20, 2009	17.33	17.33	15.68	15.93	2,336,852	-1.59(-9.08%)
Apr 17, 2009	17.21	17.71	16.78	17.52	2,444,655	+0.45(+2.64%)
Apr 16, 2009	16.71	17.20	16.45	17.07	2,314,716	+0.50(+3.02%)
Apr 15, 2009	16.85	16.85	16.16	16.57	2,664,385	+0.10(+0.61%)
Apr 14, 2009	17.03	17.32	16.11	16.47	3,001,641	-0.92(-5.29%)
Apr 13, 2009	16.44	17.53	15.80	17.39	3,481,541	+0.81(+4.89%)
Apr 09, 2009	15.47	16.74	15.46	16.58	3,108,344	+1.31(+8.58%)
Apr 08, 2009	14.56	15.33	14.36	15.27	2,321,541	+0.74(+5.09%)
Apr 07, 2009	14.59	14.81	14.44	14.53	2,162,213	-0.43(-2.87%)
Apr 06, 2009	14.57	14.99	14.39	14.96	3,567,112	+0.25(+1.70%)
Apr 03, 2009	14.17	14.83	14.01	14.71	1,276,981	+0.31(+2.15%)
Apr 02, 2009	13.50	14.47	13.50	14.40	2,199,482	+1.00(+7.46%)
Apr 01, 2009	12.77	13.45	12.61	13.40	1,369,269	+0.46(+3.55%)
Mar 31, 2009	12.67	13.10	12.59	12.94	1,940,014	+0.27(+2.13%)
Mar 30, 2009	13.28	13.60	12.46	12.67	1,738,560	-1.46(-10.33%)
Mar 26, 2009	13.76	14.24	13.49	14.13	4,063,835	+0.38(+2.76%)
Mar 25, 2009	14.02	14.19	13.15	13.75	2,146,594	+0.08(+0.59%)
Mar 24, 2009	13.79	14.16	13.65	13.67	1,566,727	-0.24(-1.73%)
Mar 23, 2009	13.46	13.95	13.35	13.91	1,774,626	+1.31(+10.40%)
Mar 20, 2009	12.95	13.06	12.39	12.60	1,758,779	-0.37(-2.82%)
Mar 19, 2009	13.32	13.39	12.73	12.96	1,572,883	-0.13(-1.00%)
Mar 18, 2009	12.50	13.41	12.42	13.10	2,404,797	+0.37(+2.88%)
Mar 17, 2009	12.06	12.77	12.06	12.73	1,345,156	+0.67(+5.56%)
Mar 16, 2009	13.04	13.08	12.05	12.06	1,855,286	-0.74(-5.78%)
Mar 13, 2009	12.55	13.29	12.49	12.80	0	+0.32(+2.56%)
Mar 12, 2009	11.60	12.62	11.46	12.48	2,675,800	+0.70(+5.94%)
Mar 11, 2009	11.26	12.02	11.10	11.78	2,970,821	+0.78(+7.09%)
Mar 10, 2009	9.780	11.05	9.760	11.00	4,236,778	+1.53(+16.16%)
Mar 09, 2009	10.34	10.34	9.340	9.470	3,810,400	-0.88(-8.50%)
Mar 06, 2009	10.23	10.77	9.960	10.35	0	+0.08(+0.78%)
Mar 05, 2009	11.39	11.56	10.27	10.27	3,385,488	-1.33(-11.47%)
Mar 04, 2009	11.40	11.96	11.26	11.60	3,288,972	-0.33(-2.77%)
Mar 02, 2009	12.73	12.73	11.87	11.93	3,065,246	-1.06(-8.16%)
Feb 27, 2009	13.10	13.38	12.69	12.99	0	-0.32(-2.40%)
Feb 26, 2009	13.00	14.46	12.43	13.31	4,400,441	-0.06(-0.45%)
Feb 25, 2009	12.93	13.51	12.62	13.37	3,509,238	+0.46(+3.56%)
Feb 24, 2009	12.01	13.07	11.89	12.91	4,429,586	+0.99(+8.31%)
Feb 23, 2009	12.01	12.30	11.82	11.92	2,003,105	-0.20(-1.65%)
Feb 21, 2009	12.00	12.38	11.67	12.12	0	+0.00(+0.00%)
Feb 20, 2009	12.00	12.38	11.67	12.12	2,341,930	-0.13(-1.06%)
Feb 19, 2009	12.50	12.82	12.18	12.25	2,031,373	-0.03(-0.24%)
Feb 18, 2009	12.89	13.23	12.09	12.28	2,245,642	-0.72(-5.54%)
Feb 17, 2009	13.34	13.34	12.90	13.00	3,133,452	-0.90(-6.47%)
Feb 14, 2009	13.80	14.20	13.62	13.90	0	+0.00(+0.00%)
Feb 13, 2009	13.80	14.20	13.62	13.90	2,603,715	-0.08(-0.57%)
Feb 12, 2009	13.44	14.05	13.44	13.98	2,953,706	+0.07(+0.50%)
Feb 11, 2009	14.13	14.47	13.63	13.91	2,225,794	-0.15(-1.07%)
Feb 10, 2009	14.87	15.40	13.94	14.06	3,716,536	-1.07(-7.07%)
Feb 09, 2009	15.00	15.57	14.84	15.13	2,272,583	+0.02(+0.13%)
Feb 06, 2009	14.54	15.25	14.52	15.11	2,023,749	+0.42(+2.86%)
Feb 05, 2009	14.57	14.97	14.25	14.69	2,196,730	-0.14(-0.94%)
Feb 04, 2009	15.42	15.49	14.66	14.83	2,541,344	-0.53(-3.45%)
Feb 03, 2009	15.70	16.03	14.87	15.36	2,678,611	-0.25(-1.60%)
Feb 02, 2009	15.83	16.02	15.30	15.61	1,716,213	-0.42(-2.62%)
Jan 30, 2009	16.68	16.95	15.83	16.03	0	-0.49(-2.97%)
Jan 29, 2009	17.35	17.35	16.25	16.52	2,457,048	-0.83(-4.78%)
Jan 28, 2009	16.64	17.46	16.42	17.35	3,120,806	+0.98(+5.99%)
Jan 27, 2009	16.24	16.64	16.07	16.37	1,760,960	+0.43(+2.70%)
Jan 26, 2009	16.67	17.05	15.60	15.94	2,503,470	-0.27(-1.67%)
Jan 24, 2009	16.29	16.38	15.74	16.21	0	+0.00(+0.00%)
Jan 23, 2009	16.29	16.38	15.74	16.21	2,826,580	-0.38(-2.29%)
Jan 22, 2009	17.08	17.21	16.43	16.59	2,436,641	-0.68(-3.94%)
Jan 21, 2009	16.18	17.27	16.18	17.27	1,652,150	+0.96(+5.89%)
Jan 20, 2009	17.61	17.75	16.20	16.31	3,334,323	-1.50(-8.42%)
Jan 16, 2009	18.18	18.47	17.21	17.81	3,209,513	-0.11(-0.61%)
Jan 15, 2009	17.62	18.50	16.72	17.92	4,144,730	+0.38(+2.17%)
Jan 14, 2009	17.72	17.84	16.79	17.54	3,957,503	-0.19(-1.07%)
Jan 13, 2009	18.07	18.24	17.47	17.73	3,604,250	-0.35(-1.94%)
Jan 12, 2009	18.04	18.22	17.39	18.08	4,732,869	-0.20(-1.09%)
Jan 10, 2009	19.20	19.32	17.84	18.28	0	+0.00(+0.00%)
Jan 09, 2009	19.20	19.32	17.84	18.28	2,412,730	-0.96(-4.99%)
Jan 08, 2009	17.00	19.36	16.69	19.24	7,046,536	+2.64(+15.90%)
Jan 07, 2009	16.85	16.85	15.00	16.60	2,728,379	-0.33(-1.95%)
Jan 06, 2009	16.70	17.71	16.70	16.93	3,886,321	+0.25(+1.50%)
Jan 05, 2009	17.29	17.29	16.19	16.68	3,976,248	-0.70(-4.03%)
Jan 02, 2009	16.99	17.46	16.26	17.38	0	+0.54(+3.21%)
Jan 01, 2009	16.44	16.90	16.28	16.84	0	+0.00(+0.00%)
Dec 31, 2008	16.44	16.90	16.28	16.84	2,134,567	+0.59(+3.63%)
Dec 30, 2008	15.15	16.30	15.08	16.25	2,758,970	+0.91(+5.93%)
Dec 29, 2008	15.12	15.63	14.80	15.34	1,914,317	+0.11(+0.72%)
Dec 26, 2008	15.11	15.29	14.84	15.23	1,125,279	+0.34(+2.28%)
Dec 24, 2008	15.26	15.26	14.76	14.89	904,447	-0.08(-0.53%)
Dec 23, 2008	14.57	15.36	14.39	14.97	3,513,510	+0.59(+4.10%)
Dec 22, 2008	14.91	15.00	13.87	14.38	2,470,003	-0.37(-2.51%)
Dec 20, 2008	15.27	16.20	14.58	14.75	0	+0.00(+0.00%)
Dec 19, 2008	15.27	16.20	14.58	14.75	2,659,554	-0.36(-2.38%)
Dec 18, 2008	15.27	15.58	14.73	15.11	2,220,498	-0.07(-0.46%)
Dec 17, 2008	14.57	15.50	14.30	15.18	2,118,588	+0.33(+2.22%)
Dec 16, 2008	13.98	14.96	13.75	14.85	2,657,303	+1.07(+7.76%)
Dec 15, 2008	14.72	14.72	13.52	13.78	1,554,875	-0.64(-4.44%)
Dec 13, 2008	14.00	14.45	13.65	14.42	0	+0.00(+0.00%)
Dec 12, 2008	14.00	14.45	13.65	14.42	0	+0.10(+0.70%)
Dec 11, 2008	14.80	15.25	14.19	14.32	1,120,298	-0.74(-4.91%)
Dec 10, 2008	15.62	15.68	14.80	15.06	1,644,600	-0.45(-2.90%)
Dec 09, 2008	14.83	15.93	14.62	15.51	2,020,139	+0.50(+3.33%)
Dec 08, 2008	14.78	15.47	14.50	15.01	1,595,767	+0.66(+4.60%)
Dec 06, 2008	13.93	14.49	12.62	14.35	0	+0.00(+0.00%)
Dec 05, 2008	13.93	14.49	12.62	14.35	2,933,306	+0.24(+1.70%)
Dec 04, 2008	13.76	14.28	13.65	14.11	1,563,734	+0.21(+1.51%)
Dec 03, 2008	13.38	13.91	12.95	13.90	1,747,399	+0.53(+3.96%)
Dec 02, 2008	12.61	13.39	12.34	13.37	2,168,196	+0.92(+7.39%)
Dec 01, 2008	14.21	14.38	12.37	12.45	2,078,406	-2.21(-15.08%)
Nov 28, 2008	14.20	14.70	13.58	14.66	814,841	+0.16(+1.10%)
Nov 26, 2008	13.58	14.53	12.92	14.50	1,140,432	+0.95(+7.01%)
Nov 25, 2008	14.05	14.12	13.25	13.55	2,287,427	-0.11(-0.81%)
Nov 24, 2008	12.27	13.79	12.27	13.66	1,483,286	+1.41(+11.51%)
Nov 21, 2008	11.54	12.25	11.00	12.25	2,069,784	+0.65(+5.60%)
Nov 20, 2008	12.25	12.74	11.60	11.60	2,539,076	-0.68(-5.54%)
Nov 19, 2008	13.24	13.99	12.28	12.28	1,591,677	-1.31(-9.64%)
Nov 18, 2008	13.47	13.83	12.96	13.59	1,713,318	+0.18(+1.34%)
Nov 17, 2008	14.00	14.08	13.40	13.41	989,178	-0.49(-3.53%)
Nov 14, 2008	14.26	15.10	13.32	13.90	0	-0.56(-3.87%)
Nov 13, 2008	13.61	14.53	12.80	14.46	1,708,907	+0.85(+6.25%)
Nov 12, 2008	14.16	14.28	13.60	13.61	1,390,921	-0.81(-5.62%)
Nov 11, 2008	15.37	15.46	14.24	14.42	915,781	-1.04(-6.73%)
Nov 10, 2008	16.21	16.43	15.16	15.46	1,072,643	-0.13(-0.83%)
Nov 07, 2008	16.37	16.48	15.45	15.59	1,672,224	-0.61(-3.77%)
Nov 06, 2008	16.00	16.78	14.62	16.20	3,698,862	-0.73(-4.31%)
Nov 05, 2008	17.86	18.53	16.36	16.93	2,592,408	-1.35(-7.39%)
Nov 04, 2008	18.46	18.70	17.54	18.28	1,341,284	+0.58(+3.28%)

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.