Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	14.96	15.14	14.44	14.47	5,626,142	-0.67(-4.43%)
Oct 28, 2011	17.00	17.00	14.50	15.14	11,643,612	-2.17(-12.54%)
Oct 27, 2011	17.94	18.07	16.93	17.31	5,416,256	-0.20(-1.14%)
Oct 26, 2011	17.77	17.87	17.39	17.51	3,081,684	+0.02(+0.11%)
Oct 25, 2011	17.99	18.06	17.46	17.49	2,836,914	-0.58(-3.21%)
Oct 24, 2011	17.66	18.14	17.63	18.07	3,230,623	+0.50(+2.85%)
Oct 21, 2011	17.26	17.78	17.16	17.57	2,690,854	+0.61(+3.60%)
Oct 20, 2011	17.38	17.43	16.75	16.96	1,893,531	-0.35(-2.02%)
Oct 19, 2011	17.50	17.73	17.21	17.31	1,567,814	-0.23(-1.31%)
Oct 18, 2011	17.17	17.82	16.93	17.54	2,229,633	+0.32(+1.86%)
Oct 17, 2011	17.95	17.95	17.16	17.22	2,104,204	-0.89(-4.91%)
Oct 14, 2011	17.76	18.25	17.68	18.11	2,396,361	+0.57(+3.25%)
Oct 13, 2011	16.92	17.58	16.91	17.54	2,569,040	+0.50(+2.93%)
Oct 12, 2011	17.42	17.47	16.99	17.04	3,240,962	-0.16(-0.93%)
Oct 11, 2011	17.40	17.48	17.01	17.20	2,237,213	-0.28(-1.60%)
Oct 10, 2011	16.71	17.50	16.69	17.48	2,161,425	+1.11(+6.78%)
Oct 07, 2011	16.82	16.86	16.35	16.37	2,076,124	-0.32(-1.92%)
Oct 06, 2011	16.61	16.78	16.46	16.69	2,240,873	+0.48(+2.96%)
Oct 05, 2011	15.91	16.26	15.66	16.21	2,901,613	+0.33(+2.08%)
Oct 04, 2011	14.98	15.92	14.45	15.88	4,027,703	+0.86(+5.73%)
Oct 03, 2011	15.66	15.81	15.01	15.02	3,493,298	-0.71(-4.51%)
Sep 30, 2011	16.37	16.47	15.71	15.73	2,953,727	-0.94(-5.64%)
Sep 29, 2011	17.21	17.32	16.32	16.67	3,141,854	-0.39(-2.29%)
Sep 28, 2011	17.89	18.00	16.99	17.06	2,236,343	-0.88(-4.91%)
Sep 27, 2011	17.89	18.46	17.74	17.94	2,661,641	+0.50(+2.87%)
Sep 26, 2011	17.19	17.50	16.83	17.44	3,351,299	+0.45(+2.65%)
Sep 23, 2011	16.12	17.11	16.05	16.99	2,954,934	+0.74(+4.55%)
Sep 22, 2011	16.17	16.42	15.93	16.25	4,238,649	-0.59(-3.50%)
Sep 21, 2011	17.44	17.49	16.79	16.84	2,371,774	-0.65(-3.72%)
Sep 20, 2011	17.70	18.03	17.46	17.49	2,870,162	-0.05(-0.29%)
Sep 19, 2011	17.56	17.70	17.25	17.54	3,289,724	-0.32(-1.79%)
Sep 16, 2011	17.54	18.13	17.50	17.86	3,644,940	+0.38(+2.17%)
Sep 15, 2011	18.02	18.09	17.37	17.48	3,596,795	-0.35(-1.96%)
Sep 14, 2011	16.78	18.09	16.69	17.83	6,383,896	+1.16(+6.96%)
Sep 13, 2011	16.07	16.75	16.03	16.67	4,264,761	+0.70(+4.38%)
Sep 12, 2011	15.73	16.03	15.40	15.97	5,543,880	-0.02(-0.13%)
Sep 09, 2011	16.43	16.51	15.89	15.99	3,444,090	-0.68(-4.08%)
Sep 08, 2011	16.88	17.08	16.53	16.67	2,994,474	-0.43(-2.51%)
Sep 07, 2011	16.90	17.15	16.76	17.10	1,994,688	+0.53(+3.20%)
Sep 06, 2011	16.34	16.69	16.14	16.57	2,444,621	-0.37(-2.18%)
Sep 02, 2011	17.39	17.49	16.76	16.94	2,289,431	-0.90(-5.04%)
Sep 01, 2011	18.01	18.17	17.80	17.84	2,028,495	-0.22(-1.22%)
Aug 31, 2011	18.15	18.24	17.85	18.06	2,880,465	+0.08(+0.44%)
Aug 30, 2011	17.88	18.19	17.66	17.98	2,323,251	-0.03(-0.17%)
Aug 29, 2011	17.64	18.05	17.45	18.01	2,639,000	+0.66(+3.80%)
Aug 26, 2011	16.86	17.45	16.40	17.35	2,239,295	+0.34(+2.00%)
Aug 25, 2011	17.23	17.45	16.76	17.01	3,563,299	-0.15(-0.87%)
Aug 24, 2011	17.23	17.38	16.85	17.16	3,747,692	-0.16(-0.92%)
Aug 23, 2011	16.57	17.45	16.40	17.32	5,518,803	+0.82(+4.97%)
Aug 22, 2011	17.40	17.40	16.46	16.50	4,305,083	-0.47(-2.77%)
Aug 19, 2011	16.86	17.47	16.85	16.97	3,200,475	-0.20(-1.16%)
Aug 18, 2011	18.14	18.16	16.96	17.17	4,392,640	-1.49(-7.98%)
Aug 17, 2011	18.68	19.05	18.36	18.66	2,382,305	-0.07(-0.37%)
Aug 16, 2011	18.95	19.15	18.52	18.73	5,073,407	-0.40(-2.09%)
Aug 15, 2011	18.92	19.25	18.73	19.13	4,557,304	+0.39(+2.08%)
Aug 12, 2011	18.63	18.93	18.43	18.74	5,159,618	+0.27(+1.46%)
Aug 11, 2011	16.86	18.75	16.83	18.47	6,888,120	+1.61(+9.55%)
Aug 10, 2011	16.62	17.34	16.25	16.86	9,704,410	-0.16(-0.94%)
Aug 09, 2011	21.05	18.98	16.02	17.02	13,949,060	-2.50(-12.81%)
Aug 08, 2011	21.05	21.11	19.52	19.52	6,672,200	-1.98(-9.21%)
Aug 05, 2011	22.13	22.33	20.73	21.50	4,286,576	-0.30(-1.38%)
Aug 04, 2011	22.73	22.73	21.80	21.80	5,573,493	-1.30(-5.63%)
Aug 03, 2011	23.05	23.27	22.18	23.10	4,119,443	+0.07(+0.30%)
Aug 02, 2011	23.81	23.99	23.01	23.03	4,285,611	-1.01(-4.20%)
Aug 01, 2011	24.56	24.65	23.72	24.04	3,213,721	-0.32(-1.31%)
Jul 29, 2011	24.51	24.83	24.27	24.36	2,821,831	-0.41(-1.66%)
Jul 28, 2011	25.08	25.09	24.73	24.77	2,895,440	-0.42(-1.67%)
Jul 27, 2011	25.42	25.43	25.10	25.19	1,989,407	-0.30(-1.18%)
Jul 26, 2011	25.61	25.81	25.45	25.49	1,506,937	-0.06(-0.23%)
Jul 25, 2011	25.77	25.87	25.51	25.55	1,680,122	-0.45(-1.73%)
Jul 22, 2011	26.11	26.13	25.93	26.00	2,163,103	+0.00(+0.00%)
Jul 21, 2011	25.99	26.33	25.87	26.00	2,609,107	+0.15(+0.58%)
Jul 20, 2011	26.27	26.37	25.78	25.85	1,870,084	-0.38(-1.45%)
Jul 19, 2011	25.78	26.42	25.72	26.23	2,379,642	+0.59(+2.30%)
Jul 18, 2011	25.76	25.92	25.13	25.64	2,445,728	-0.27(-1.04%)
Jul 15, 2011	26.18	26.18	25.70	25.91	2,310,494	-0.19(-0.73%)
Jul 14, 2011	26.36	26.38	25.84	26.10	1,978,715	-0.17(-0.65%)
Jul 13, 2011	26.54	26.74	26.25	26.27	1,746,539	-0.04(-0.15%)
Jul 12, 2011	26.55	26.91	26.25	26.31	2,259,709	-0.25(-0.94%)
Jul 11, 2011	26.58	26.77	26.35	26.56	3,213,201	-0.66(-2.42%)
Jul 08, 2011	27.12	27.33	27.01	27.22	1,804,200	-0.26(-0.95%)
Jul 07, 2011	27.53	27.60	27.30	27.48	3,044,708	+0.12(+0.44%)
Jul 06, 2011	26.36	27.41	26.36	27.36	7,914,711	+0.99(+3.75%)
Jul 05, 2011	25.80	26.82	25.77	26.37	5,491,837	+0.41(+1.58%)
Jul 01, 2011	26.25	26.76	25.58	25.96	6,923,098	-10.25(-28.31%)
Jun 30, 2011	35.95	36.29	35.82	36.21	3,981,994	+0.45(+1.26%)
Jun 29, 2011	35.38	36.12	35.21	35.76	3,207,345	+0.43(+1.22%)
Jun 28, 2011	34.82	35.35	34.32	35.33	2,892,067	+0.76(+2.20%)
Jun 27, 2011	34.38	34.83	33.86	34.57	2,570,921	+0.04(+0.12%)
Jun 24, 2011	34.76	34.87	34.19	34.53	4,737,086	-0.20(-0.58%)
Jun 23, 2011	34.89	35.02	34.33	34.73	3,212,975	-0.63(-1.78%)
Jun 22, 2011	35.77	35.90	35.35	35.36	1,886,834	-0.61(-1.70%)
Jun 21, 2011	35.36	36.07	35.25	35.97	2,384,362	+0.67(+1.90%)
Jun 20, 2011	35.19	35.40	35.16	35.30	3,032,166	-0.74(-2.05%)
Jun 17, 2011	36.25	36.29	35.84	36.04	3,679,927	+0.11(+0.31%)
Jun 16, 2011	35.98	36.46	35.62	35.93	5,480,083	-0.09(-0.25%)
Jun 15, 2011	36.12	36.86	35.81	36.02	4,293,956	-0.40(-1.10%)
Jun 14, 2011	35.68	36.57	35.54	36.42	3,834,640	+0.94(+2.65%)
Jun 13, 2011	35.25	35.63	35.15	35.48	3,458,355	+0.22(+0.62%)
Jun 10, 2011	35.73	35.76	35.18	35.26	3,542,576	-0.16(-0.45%)
Jun 09, 2011	35.38	35.64	35.19	35.42	3,134,164	+0.16(+0.45%)
Jun 08, 2011	35.47	36.07	35.19	35.26	4,307,039	-0.39(-1.09%)
Jun 07, 2011	34.59	36.81	34.55	35.65	6,695,305	+1.53(+4.48%)
Jun 06, 2011	34.74	34.93	34.06	34.12	2,142,501	-0.54(-1.56%)
Jun 03, 2011	34.69	34.99	34.35	34.66	2,577,436	+0.77(+2.27%)
May 24, 2011	34.14	34.42	33.76	33.89	1,991,029	-0.21(-0.62%)
May 23, 2011	34.15	34.32	33.79	34.10	2,723,849	-0.40(-1.16%)
May 20, 2011	34.08	34.88	33.83	34.50	2,624,107	+0.42(+1.23%)
May 19, 2011	33.84	34.11	33.74	34.08	2,844,386	+0.35(+1.04%)
May 18, 2011	33.42	34.46	33.22	33.73	3,199,883	+0.37(+1.11%)
May 17, 2011	34.16	34.31	33.07	33.36	2,983,066	-1.04(-3.02%)
May 16, 2011	34.75	34.90	34.31	34.40	1,712,720	-0.50(-1.43%)
May 13, 2011	35.12	35.29	34.85	34.90	1,786,084	-0.16(-0.46%)
May 12, 2011	35.06	35.29	34.84	35.06	1,795,327	-0.17(-0.48%)
May 11, 2011	35.07	35.26	34.72	35.23	2,462,270	+0.15(+0.43%)
May 10, 2011	34.15	35.18	34.15	35.08	1,459,426	+0.97(+2.84%)
May 09, 2011	34.32	34.53	34.06	34.11	1,816,547	-0.27(-0.79%)
May 06, 2011	34.20	34.62	33.99	34.38	2,160,976	+0.47(+1.39%)
May 05, 2011	35.05	35.06	33.67	33.91	3,846,867	-1.36(-3.86%)
May 04, 2011	35.34	35.51	34.66	35.27	1,968,631	-0.05(-0.14%)
May 03, 2011	35.38	35.56	35.05	35.32	1,426,319	-0.05(-0.14%)
May 02, 2011	35.47	35.47	35.30	35.37	1,498,896	+0.14(+0.40%)
Apr 29, 2011	35.42	35.88	35.14	35.23	2,293,270	-0.15(-0.42%)
Apr 28, 2011	34.80	35.45	34.79	35.38	1,778,443	+0.58(+1.67%)
Apr 27, 2011	34.99	35.03	34.72	34.80	3,082,542	-0.14(-0.40%)
Apr 26, 2011	34.88	35.05	34.71	34.94	1,795,811	+0.22(+0.63%)
Apr 25, 2011	34.82	34.90	34.64	34.72	1,519,265	+0.16(+0.46%)
Apr 21, 2011	34.47	34.66	34.38	34.56	1,493,559	+0.18(+0.52%)
Apr 20, 2011	33.78	34.45	33.61	34.38	2,381,225	+1.04(+3.12%)
Apr 19, 2011	32.95	33.34	32.85	33.34	2,672,674	+0.37(+1.12%)
Apr 18, 2011	33.26	33.32	32.80	32.97	2,042,051	-0.66(-1.96%)
Apr 15, 2011	33.80	33.86	33.52	33.63	1,532,775	-0.02(-0.06%)
Apr 14, 2011	33.50	33.80	33.21	33.65	1,539,588	-0.07(-0.21%)
Apr 13, 2011	33.59	33.84	33.43	33.72	2,188,564	+0.17(+0.51%)
Apr 12, 2011	33.51	33.78	33.50	33.55	2,027,874	-0.14(-0.42%)
Apr 11, 2011	33.40	33.80	33.35	33.69	2,741,765	+0.38(+1.14%)
Apr 08, 2011	33.92	34.00	33.14	33.31	2,178,881	-0.45(-1.33%)
Apr 07, 2011	33.65	33.96	33.25	33.76	2,348,034	+0.03(+0.09%)
Apr 06, 2011	34.13	34.65	33.66	33.73	4,873,711	-1.14(-3.27%)
Apr 05, 2011	34.87	35.10	34.63	34.87	1,714,125	-0.08(-0.23%)
Apr 04, 2011	34.66	34.99	34.58	34.95	1,503,321	+0.29(+0.84%)
Apr 01, 2011	34.74	34.92	34.33	34.66	3,184,442	+0.05(+0.14%)
Mar 31, 2011	34.30	34.88	34.30	34.61	1,504,261	+0.28(+0.82%)
Mar 30, 2011	34.54	34.68	34.26	34.33	1,759,800	+0.01(+0.03%)
Mar 29, 2011	34.28	34.40	34.02	34.32	1,250,273	-0.03(-0.09%)
Mar 28, 2011	34.89	34.95	34.31	34.35	1,590,498	-0.50(-1.43%)
Mar 25, 2011	35.03	35.05	34.74	34.85	3,596,988	-0.01(-0.03%)
Mar 24, 2011	34.67	35.18	34.65	34.86	4,144,629	+0.33(+0.96%)
Mar 23, 2011	34.57	34.63	34.19	34.53	2,398,329	-0.22(-0.63%)
Mar 22, 2011	35.19	35.27	34.70	34.75	2,307,784	-0.39(-1.11%)
Mar 21, 2011	35.23	35.25	35.07	35.14	2,434,554	+0.17(+0.49%)
Mar 18, 2011	35.22	35.22	34.75	34.97	3,647,174	+0.13(+0.37%)
Mar 17, 2011	34.92	35.11	34.59	34.84	2,123,190	+0.38(+1.10%)
Mar 16, 2011	34.76	34.93	34.12	34.46	2,234,391	-0.45(-1.29%)
Mar 15, 2011	34.84	35.14	34.78	34.91	1,474,633	-0.15(-0.43%)
Mar 14, 2011	35.22	35.47	34.78	35.06	1,586,527	-0.37(-1.04%)
Mar 11, 2011	35.02	35.61	35.02	35.43	871,145	+0.22(+0.62%)
Mar 10, 2011	35.19	35.43	34.64	35.21	1,744,228	-0.41(-1.15%)
Mar 09, 2011	36.07	36.17	35.56	35.62	1,030,002	-0.48(-1.33%)
Mar 08, 2011	35.86	36.21	35.45	36.10	1,537,275	+0.22(+0.61%)
Mar 07, 2011	36.53	36.63	35.41	35.88	1,445,805	-0.46(-1.27%)
Mar 04, 2011	36.56	36.96	35.88	36.34	1,685,463	-0.80(-2.15%)
Mar 03, 2011	36.73	37.19	36.54	37.14	1,487,250	+0.68(+1.87%)
Mar 02, 2011	36.17	36.54	35.34	36.46	1,891,738	+0.41(+1.14%)
Mar 01, 2011	36.82	36.94	35.98	36.05	1,711,488	-0.80(-2.17%)
Feb 28, 2011	37.05	37.13	36.54	36.85	1,639,918	-0.13(-0.35%)
Feb 25, 2011	36.44	37.02	36.39	36.98	1,133,021	+0.62(+1.71%)
Feb 24, 2011	36.17	36.52	36.00	36.36	1,640,188	+0.10(+0.28%)
Feb 23, 2011	36.69	37.08	36.00	36.26	1,743,118	-0.52(-1.41%)
Feb 22, 2011	37.18	37.35	36.65	36.78	2,461,708	-0.84(-2.23%)
Feb 18, 2011	37.39	37.96	37.31	37.62	1,945,427	+0.16(+0.43%)
Feb 17, 2011	36.72	38.08	36.62	37.46	3,379,818	+0.70(+1.90%)
Feb 16, 2011	35.98	37.17	35.04	36.76	4,937,607	-0.66(-1.76%)
Feb 15, 2011	37.25	37.63	36.93	37.42	2,701,340	-0.30(-0.80%)
Feb 14, 2011	37.64	37.84	37.45	37.72	1,713,950	+0.03(+0.08%)
Feb 11, 2011	37.17	37.90	37.14	37.69	883,800	+0.39(+1.05%)
Feb 10, 2011	36.86	37.45	36.84	37.30	1,064,426	+0.16(+0.43%)
Feb 09, 2011	36.16	37.22	36.12	37.14	2,527,581	+0.98(+2.71%)
Feb 08, 2011	36.21	36.60	35.72	36.16	1,944,931	+0.09(+0.25%)
Feb 07, 2011	36.03	36.55	35.98	36.07	1,763,192	+0.04(+0.11%)
Feb 04, 2011	35.40	36.12	35.39	36.03	2,390,142	+0.65(+1.84%)
Feb 03, 2011	34.53	35.49	34.45	35.38	1,595,554	+0.82(+2.37%)
Feb 02, 2011	34.62	34.88	34.43	34.56	1,063,935	-0.13(-0.37%)
Feb 01, 2011	34.03	34.77	33.79	34.69	1,815,215	+0.84(+2.48%)
Jan 31, 2011	34.08	34.29	33.71	33.85	1,812,641	-0.20(-0.59%)
Jan 28, 2011	34.68	35.03	33.98	34.05	1,626,334	-0.69(-1.99%)
Jan 27, 2011	34.64	34.93	34.58	34.74	1,643,152	+0.26(+0.75%)
Jan 26, 2011	34.49	34.80	34.31	34.48	2,282,638	+0.04(+0.12%)
Jan 25, 2011	34.41	34.85	34.07	34.44	2,497,877	-0.01(-0.03%)
Jan 24, 2011	33.75	34.58	33.46	34.45	3,373,698	+0.22(+0.64%)
Jan 21, 2011	34.34	34.62	34.10	34.23	4,241,180	+0.08(+0.23%)
Jan 20, 2011	33.73	34.19	33.27	34.15	4,168,706	+0.42(+1.25%)
Jan 19, 2011	33.90	34.55	33.65	33.73	1,625,715	-0.27(-0.79%)
Jan 18, 2011	33.68	34.20	33.68	34.00	969,769	+0.15(+0.44%)
Jan 14, 2011	33.29	34.06	33.26	33.85	1,696,791	+0.44(+1.32%)
Jan 13, 2011	33.70	33.99	33.29	33.41	2,603,870	-0.35(-1.04%)
Jan 12, 2011	34.16	34.19	33.50	33.76	2,134,339	-0.07(-0.21%)
Jan 11, 2011	34.24	34.36	33.59	33.83	2,275,548	-0.22(-0.65%)
Jan 10, 2011	33.66	34.19	33.58	34.05	3,272,411	-0.59(-1.70%)
Jan 07, 2011	34.71	35.05	34.09	34.64	2,190,706	-0.18(-0.52%)
Jan 06, 2011	34.99	35.28	34.37	34.82	2,059,343	-0.36(-1.02%)
Jan 05, 2011	34.36	35.21	34.21	35.18	2,209,727	+0.68(+1.97%)
Jan 04, 2011	34.03	34.56	33.91	34.50	3,119,626	+0.59(+1.74%)
Jan 03, 2011	34.09	34.29	33.89	33.91	2,375,529	+0.07(+0.21%)
Dec 31, 2010	34.09	34.13	33.61	33.84	1,848,005	-0.25(-0.73%)
Dec 30, 2010	33.81	34.29	33.66	34.09	1,849,081	+0.18(+0.53%)
Dec 29, 2010	33.85	34.10	33.64	33.91	1,740,381	+0.12(+0.36%)
Dec 28, 2010	33.75	33.97	33.58	33.79	2,420,423	+0.22(+0.66%)
Dec 27, 2010	33.70	33.80	33.37	33.57	3,165,030	-0.21(-0.62%)
Dec 23, 2010	34.19	34.24	33.52	33.78	3,313,911	-0.46(-1.34%)
Dec 22, 2010	34.50	34.76	34.08	34.24	4,651,497	-0.39(-1.13%)
Dec 21, 2010	34.84	34.91	34.51	34.63	2,935,098	+0.34(+0.99%)
Dec 20, 2010	34.35	34.55	34.08	34.29	4,403,778	+0.07(+0.20%)
Dec 17, 2010	36.10	36.10	34.20	34.22	37,247,832	-0.50(-1.44%)
Dec 16, 2010	34.60	34.98	34.02	34.72	7,021,996	+0.03(+0.09%)
Dec 15, 2010	34.63	35.01	34.34	34.69	3,502,092	-0.01(-0.03%)
Dec 14, 2010	34.60	35.02	34.43	34.70	4,623,164	+0.11(+0.32%)
Dec 13, 2010	34.91	35.16	34.54	34.59	4,809,920	-0.13(-0.37%)
Dec 10, 2010	34.89	34.94	34.15	34.72	13,369,366	+1.36(+4.08%)
Dec 09, 2010	33.54	33.70	33.22	33.36	933,447	+0.06(+0.18%)
Dec 08, 2010	33.22	33.61	33.18	33.30	1,691,875	+0.07(+0.21%)
Dec 07, 2010	33.30	33.85	33.04	33.23	3,091,776	+0.29(+0.88%)
Dec 06, 2010	32.59	33.22	32.39	32.94	1,406,519	+0.34(+1.04%)
Dec 03, 2010	31.82	32.75	31.82	32.60	2,389,565	+0.73(+2.29%)
Dec 02, 2010	32.22	32.50	31.72	31.87	3,773,687	-0.30(-0.93%)
Dec 01, 2010	32.32	32.38	31.99	32.17	3,046,600	+0.48(+1.51%)
Nov 30, 2010	31.19	31.95	31.12	31.69	2,794,710	+0.26(+0.84%)
Nov 29, 2010	31.24	31.50	31.09	31.43	2,137,116	+0.11(+0.35%)
Nov 26, 2010	31.13	31.58	31.07	31.32	494,185	-0.13(-0.41%)
Nov 24, 2010	31.22	31.45	31.45	31.45	1,926,571	+0.58(+1.88%)
Nov 23, 2010	30.74	30.94	30.49	30.87	2,154,126	-0.04(-0.13%)
Nov 22, 2010	31.03	31.69	30.51	30.91	2,804,949	-0.31(-0.99%)
Nov 19, 2010	30.85	31.25	30.55	31.22	2,065,523	+0.31(+1.00%)
Nov 18, 2010	31.25	32.09	30.85	30.91	6,038,134	+1.98(+6.84%)
Nov 17, 2010	28.86	29.11	28.72	28.93	1,239,256	+0.08(+0.28%)
Nov 16, 2010	28.81	28.93	28.57	28.85	2,579,220	-0.06(-0.21%)
Nov 15, 2010	29.09	29.30	28.91	28.91	1,112,225	-0.12(-0.41%)
Nov 12, 2010	29.24	29.72	28.97	29.03	1,514,995	-0.47(-1.59%)
Nov 11, 2010	29.79	29.94	29.27	29.50	2,180,214	-0.53(-1.76%)
Nov 10, 2010	29.31	30.08	28.92	30.03	3,226,069	+0.70(+2.39%)
Nov 09, 2010	29.34	29.54	29.10	29.33	2,320,871	+0.01(+0.03%)
Nov 08, 2010	28.58	29.43	28.51	29.32	3,345,014	+0.62(+2.16%)
Nov 05, 2010	28.47	28.85	28.37	28.70	2,439,618	+0.34(+1.20%)
Nov 04, 2010	26.80	28.78	26.07	28.36	5,379,370	+0.72(+2.60%)
Nov 03, 2010	27.29	27.75	27.29	27.64	1,451,410	+0.34(+1.25%)
Nov 02, 2010	27.47	27.69	27.21	27.30	1,293,756	+0.11(+0.40%)

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.