Harsco Corp (NY: HSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.29	19.02	17.42	18.80	1,805,294	+0.47(+2.56%)
Oct 30, 2008	15.34	18.45	15.34	18.33	2,186,254	+2.07(+12.70%)
Oct 29, 2008	16.48	17.11	15.41	16.27	1,993,571	+0.08(+0.49%)
Oct 28, 2008	14.73	16.20	14.54	16.19	1,594,703	+1.86(+12.97%)
Oct 27, 2008	14.72	15.06	14.07	14.33	986,877	-0.41(-2.75%)
Oct 24, 2008	14.60	15.47	13.94	14.73	1,270,226	-1.11(-7.02%)
Oct 23, 2008	16.05	16.41	14.96	15.85	1,661,000	-0.05(-0.30%)
Oct 22, 2008	16.96	16.96	15.36	15.89	1,299,968	-1.58(-9.05%)
Oct 21, 2008	18.14	18.69	17.43	17.48	1,678,437	-0.98(-5.34%)
Oct 20, 2008	17.89	18.66	17.40	18.46	1,362,679	+0.76(+4.31%)
Oct 17, 2008	18.10	19.33	17.59	17.70	1,659,819	-1.15(-6.11%)
Oct 16, 2008	17.61	18.91	16.97	18.85	1,509,931	+1.25(+7.08%)
Oct 15, 2008	20.85	20.85	17.48	17.60	1,526,366	-3.11(-15.03%)
Oct 14, 2008	21.92	22.03	19.92	20.72	1,623,510	-0.20(-0.95%)
Oct 13, 2008	18.62	20.91	18.62	20.91	1,473,606	+2.92(+16.25%)
Oct 10, 2008	18.00	19.20	16.11	17.99	2,663,946	-0.95(-5.03%)
Oct 09, 2008	21.43	21.87	18.64	18.94	2,023,884	-2.39(-11.21%)
Oct 08, 2008	20.89	22.51	20.06	21.34	1,931,305	-0.31(-1.43%)
Oct 07, 2008	24.24	24.43	21.39	21.65	1,586,695	-2.37(-9.86%)
Oct 06, 2008	24.66	24.89	22.08	24.01	1,515,586	-1.25(-4.97%)
Oct 03, 2008	25.89	27.22	25.22	25.27	0	-0.19(-0.75%)
Oct 02, 2008	28.30	28.30	25.33	25.46	1,158,423	-2.96(-10.42%)
Oct 01, 2008	29.25	29.72	28.03	28.42	1,019,178	-1.12(-3.79%)
Sep 30, 2008	28.10	29.79	27.71	29.54	1,292,774	+2.05(+7.45%)
Sep 29, 2008	31.07	31.15	26.61	27.49	1,578,544	-4.20(-13.26%)
Sep 26, 2008	31.15	31.69	30.95	31.69	0	+0.03(+0.10%)
Sep 25, 2008	31.70	32.38	31.42	31.66	1,132,343	-0.02(-0.08%)
Sep 24, 2008	31.92	32.00	31.15	31.69	1,124,140	-0.23(-0.72%)
Sep 23, 2008	33.07	33.30	31.65	31.92	1,179,335	-1.34(-4.04%)
Sep 22, 2008	33.24	33.97	32.99	33.26	1,147,201	-0.27(-0.81%)
Sep 19, 2008	35.38	35.38	32.40	33.53	0	+0.23(+0.69%)
Sep 18, 2008	31.77	33.58	30.84	33.30	2,042,698	+0.54(+1.65%)
Sep 17, 2008	34.91	35.03	32.75	32.76	1,301,910	-2.63(-7.43%)
Sep 16, 2008	35.01	35.43	33.39	35.39	1,466,165	-0.48(-1.33%)
Sep 15, 2008	36.27	36.94	34.87	35.86	1,170,740	-1.55(-4.14%)
Sep 12, 2008	36.49	37.54	36.36	37.41	959,706	+0.93(+2.55%)
Sep 11, 2008	35.80	36.48	34.89	36.48	811,710	+0.35(+0.97%)
Sep 10, 2008	35.28	36.54	34.73	36.13	1,137,060	+1.09(+3.11%)
Sep 09, 2008	35.20	36.38	34.99	35.05	1,450,916	-1.99(-5.36%)
Sep 08, 2008	39.49	40.24	36.88	37.03	1,115,235	-1.50(-3.90%)
Sep 05, 2008	38.21	38.64	37.40	38.53	0	+0.29(+0.77%)
Sep 04, 2008	39.35	39.41	37.81	38.24	1,176,555	-1.59(-3.99%)
Sep 03, 2008	40.56	41.27	39.65	39.83	970,944	-0.76(-1.88%)
Sep 02, 2008	42.27	42.38	40.45	40.59	577,598	-1.22(-2.93%)
Aug 29, 2008	43.00	43.29	41.79	41.81	0	-1.13(-2.63%)
Aug 28, 2008	42.00	42.94	41.79	42.94	563,346	+1.12(+2.68%)
Aug 27, 2008	41.96	41.97	41.48	41.82	491,714	+0.53(+1.29%)
Aug 26, 2008	41.45	41.45	41.01	41.29	512,196	-0.02(-0.06%)
Aug 25, 2008	41.86	42.15	41.00	41.31	646,756	-0.75(-1.79%)
Aug 22, 2008	42.76	42.76	41.83	42.07	0	-0.54(-1.27%)
Aug 21, 2008	42.11	42.82	41.95	42.61	455,728	+0.27(+0.64%)
Aug 20, 2008	42.50	42.69	42.14	42.34	529,871	+0.24(+0.57%)
Aug 19, 2008	42.54	42.98	41.96	42.10	719,444	-0.67(-1.56%)
Aug 18, 2008	44.11	44.11	42.54	42.77	526,760	-0.66(-1.52%)
Aug 15, 2008	44.47	44.74	43.30	43.43	0	-0.92(-2.08%)
Aug 14, 2008	43.15	44.44	42.94	44.35	956,798	+0.84(+1.94%)
Aug 13, 2008	43.00	43.65	42.28	43.51	782,084	+0.54(+1.26%)
Aug 12, 2008	42.42	43.10	42.19	42.97	997,433	+0.44(+1.03%)
Aug 11, 2008	42.63	42.88	41.95	42.53	826,836	-0.25(-0.58%)
Aug 08, 2008	41.78	42.89	41.48	42.77	735,010	+1.02(+2.45%)
Aug 07, 2008	41.88	42.46	41.50	41.75	642,986	-0.50(-1.18%)
Aug 06, 2008	40.93	42.44	40.89	42.25	654,501	+1.14(+2.78%)
Aug 05, 2008	40.41	41.81	40.41	41.11	1,322,720	+0.75(+1.85%)
Aug 04, 2008	42.01	42.02	40.19	40.36	1,577,846	-1.94(-4.58%)
Aug 01, 2008	42.99	43.73	42.04	42.30	1,115,444	-0.68(-1.57%)
Jul 31, 2008	42.70	43.93	42.42	42.97	1,528,077	+0.27(+0.63%)
Jul 30, 2008	40.50	44.10	40.11	42.70	3,259,547	+4.52(+11.84%)
Jul 29, 2008	38.18	40.94	36.58	38.18	4,368,100	-2.49(-6.13%)
Jul 28, 2008	40.88	41.25	40.45	40.68	824,557	-0.25(-0.60%)
Jul 25, 2008	41.12	41.39	40.67	40.92	599,587	+0.15(+0.37%)
Jul 24, 2008	42.69	42.71	40.76	40.77	821,301	-1.98(-4.63%)
Jul 23, 2008	42.83	43.27	42.43	42.75	570,679	-0.14(-0.32%)
Jul 22, 2008	41.73	43.08	41.73	42.89	1,130,435	+0.74(+1.75%)
Jul 21, 2008	42.72	42.72	41.69	42.15	657,634	-0.10(-0.24%)
Jul 18, 2008	42.50	42.54	41.58	42.25	725,457	-0.22(-0.52%)
Jul 17, 2008	42.26	42.89	41.65	42.47	765,947	+0.37(+0.89%)
Jul 16, 2008	41.31	42.23	40.55	42.10	759,647	+0.74(+1.79%)
Jul 15, 2008	41.77	41.96	40.43	41.36	784,857	-0.72(-1.72%)
Jul 14, 2008	42.00	42.50	41.70	42.08	611,441	+0.39(+0.93%)
Jul 11, 2008	41.60	42.12	41.15	41.69	772,902	-0.32(-0.76%)
Jul 10, 2008	41.87	42.39	41.32	42.01	772,716	+0.25(+0.61%)
Jul 09, 2008	43.12	43.22	41.55	41.76	1,091,895	-1.19(-2.77%)
Jul 08, 2008	39.86	43.08	39.70	42.95	2,194,448	+2.87(+7.15%)
Jul 07, 2008	40.39	41.37	39.60	40.08	1,140,003	-0.30(-0.75%)
Jul 04, 2008	40.37	40.60	39.56	40.38	699,405	+0.00(+0.00%)
Jul 03, 2008	40.37	40.60	39.56	40.38	699,405	+0.23(+0.57%)
Jul 02, 2008	42.54	42.83	40.15	40.15	1,413,182	-2.29(-5.39%)
Jul 01, 2008	42.67	42.76	41.16	42.44	1,235,598	-0.78(-1.80%)
Jun 30, 2008	43.23	43.73	42.70	43.22	883,670	+0.00(+0.00%)
Jun 27, 2008	43.19	43.81	42.89	43.22	1,322,261	-0.14(-0.31%)
Jun 26, 2008	44.48	44.49	42.89	43.35	1,025,846	-1.37(-3.07%)
Jun 25, 2008	45.74	45.74	44.55	44.73	809,488	-0.95(-2.07%)
Jun 24, 2008	45.91	46.30	45.59	45.67	917,099	-0.25(-0.54%)
Jun 23, 2008	45.74	46.49	45.67	45.92	491,211	+0.31(+0.68%)
Jun 20, 2008	46.74	46.88	45.37	45.61	812,788	-1.31(-2.79%)
Jun 19, 2008	46.98	47.23	46.50	46.92	413,194	+0.06(+0.14%)
Jun 18, 2008	46.87	47.54	46.55	46.86	517,551	+0.05(+0.10%)
Jun 17, 2008	47.06	47.11	46.50	46.81	532,422	-0.16(-0.34%)
Jun 16, 2008	46.79	47.20	46.36	46.97	393,416	+0.10(+0.22%)
Jun 13, 2008	46.63	47.54	46.49	46.87	462,384	+0.48(+1.04%)
Jun 12, 2008	46.45	47.16	46.02	46.38	525,016	+0.00(+0.00%)
Jun 11, 2008	47.77	47.92	46.36	46.38	925,306	-1.33(-2.78%)
Jun 10, 2008	47.89	48.36	46.96	47.71	1,519,055	-1.42(-2.89%)
Jun 09, 2008	48.60	49.22	48.45	49.13	509,268	+0.52(+1.06%)
Jun 06, 2008	50.41	50.47	48.61	48.61	795,098	-2.08(-4.11%)
Jun 05, 2008	49.78	50.69	49.65	50.69	722,481	+1.04(+2.10%)
Jun 04, 2008	50.45	50.54	49.02	49.65	600,404	-0.87(-1.73%)
Jun 03, 2008	50.18	51.43	49.84	50.53	850,012	+0.59(+1.18%)
Jun 02, 2008	50.18	50.48	49.58	49.94	965,541	-0.36(-0.71%)
May 30, 2008	49.94	50.34	49.76	50.30	516,392	+0.54(+1.09%)
May 29, 2008	49.10	50.03	48.53	49.76	975,751	+0.68(+1.38%)
May 28, 2008	48.85	49.19	48.02	49.08	631,249	+0.46(+0.95%)
May 27, 2008	48.72	48.84	48.16	48.62	498,096	+0.10(+0.20%)
May 26, 2008	49.10	49.10	48.06	48.53	0	+0.00(+0.00%)
May 23, 2008	49.10	49.10	48.06	48.53	560,999	-1.01(-2.04%)
May 22, 2008	49.14	50.03	49.11	49.53	590,937	+0.40(+0.81%)
May 21, 2008	49.99	50.50	49.03	49.14	650,689	-0.86(-1.72%)
May 20, 2008	49.65	50.07	49.26	49.99	418,987	+0.10(+0.19%)
May 19, 2008	50.15	50.75	49.78	49.90	469,954	-0.13(-0.25%)
May 16, 2008	50.27	50.62	49.26	50.03	420,861	+0.07(+0.14%)
May 15, 2008	49.33	50.31	49.25	49.96	515,746	+0.60(+1.21%)
May 14, 2008	49.73	50.15	49.26	49.36	392,627	-0.34(-0.69%)
May 13, 2008	49.38	49.70	48.81	49.70	367,613	+0.45(+0.92%)
May 12, 2008	48.40	49.29	47.67	49.25	590,032	+0.86(+1.77%)
May 09, 2008	48.45	48.53	47.63	48.39	336,501	-0.22(-0.46%)
May 08, 2008	48.63	48.84	48.12	48.61	781,244	+0.26(+0.54%)
May 07, 2008	49.38	49.88	48.18	48.35	606,811	-1.26(-2.55%)
May 06, 2008	49.04	49.80	48.75	49.61	622,705	+0.68(+1.40%)
May 05, 2008	48.28	49.03	48.28	48.93	636,773	+0.83(+1.73%)
May 02, 2008	48.92	48.92	47.60	48.10	600,215	+0.14(+0.28%)
May 01, 2008	48.03	48.22	47.06	47.96	1,274,198	+0.83(+1.77%)
Apr 30, 2008	46.52	47.72	46.20	47.13	945,379	+0.62(+1.33%)
Apr 29, 2008	47.24	47.26	46.38	46.51	475,893	-0.89(-1.88%)
Apr 28, 2008	47.87	48.07	47.19	47.40	542,967	-0.15(-0.32%)
Apr 25, 2008	47.64	47.74	47.03	47.55	785,366	+0.14(+0.28%)
Apr 24, 2008	47.82	47.84	46.80	47.41	654,260	-0.23(-0.48%)
Apr 23, 2008	48.26	48.40	47.35	47.64	717,739	-0.41(-0.84%)
Apr 22, 2008	48.84	49.16	47.31	48.05	1,362,062	-1.43(-2.89%)
Apr 21, 2008	49.24	50.01	48.93	49.48	1,197,302	+0.48(+0.97%)
Apr 18, 2008	48.54	49.45	48.18	49.00	1,105,344	+1.26(+2.63%)
Apr 17, 2008	47.39	48.06	47.12	47.75	657,907	+0.26(+0.55%)
Apr 16, 2008	46.75	47.72	46.67	47.48	847,766	+1.13(+2.43%)
Apr 15, 2008	47.06	47.48	45.73	46.36	612,417	+0.25(+0.53%)
Apr 14, 2008	45.64	46.30	45.23	46.11	574,091	+0.56(+1.22%)
Apr 11, 2008	46.79	46.79	45.39	45.55	606,729	-1.64(-3.47%)
Apr 10, 2008	46.67	47.45	45.95	47.19	531,355	+0.62(+1.33%)
Apr 09, 2008	48.40	48.40	46.11	46.57	956,389	-1.67(-3.46%)
Apr 08, 2008	47.60	48.26	47.46	48.24	793,268	+0.45(+0.95%)
Apr 07, 2008	48.06	48.64	47.38	47.79	850,423	+0.10(+0.20%)
Apr 04, 2008	47.37	48.54	47.34	47.69	1,317,091	+0.42(+0.89%)
Apr 03, 2008	46.86	47.75	46.67	47.27	638,446	+0.44(+0.93%)
Apr 02, 2008	46.10	47.27	45.94	46.83	853,374	+0.67(+1.45%)
Apr 01, 2008	44.32	46.27	44.32	46.17	1,117,008	+2.18(+4.95%)
Mar 31, 2008	44.20	44.49	43.39	43.99	569,593	-0.04(-0.09%)
Mar 28, 2008	44.79	45.17	43.80	44.03	454,604	-0.60(-1.34%)
Mar 27, 2008	44.97	45.67	44.50	44.63	655,485	-0.49(-1.09%)
Mar 26, 2008	44.41	45.19	44.11	45.12	770,120	+0.50(+1.12%)
Mar 25, 2008	43.73	44.74	43.49	44.62	581,794	+0.88(+2.02%)
Mar 24, 2008	42.73	44.36	42.58	43.74	572,040	+1.16(+2.72%)
Mar 21, 2008	42.75	42.99	41.87	42.58	885,352	+0.00(+0.00%)
Mar 20, 2008	42.75	42.99	41.87	42.58	885,352	-0.17(-0.41%)
Mar 19, 2008	44.45	45.02	42.75	42.75	853,427	-1.40(-3.17%)
Mar 18, 2008	42.82	44.21	42.55	44.15	597,501	+2.12(+5.05%)
Mar 17, 2008	42.25	42.54	41.18	42.03	720,217	-0.75(-1.76%)
Mar 14, 2008	44.64	44.94	42.18	42.78	964,842	-1.34(-3.04%)
Mar 13, 2008	43.12	44.65	42.54	44.12	811,692	+0.38(+0.87%)
Mar 12, 2008	43.98	44.61	43.49	43.74	567,562	-0.07(-0.16%)
Mar 11, 2008	43.15	43.93	42.61	43.81	805,025	+1.56(+3.70%)
Mar 10, 2008	44.40	44.40	42.23	42.25	612,120	-2.03(-4.57%)
Mar 07, 2008	44.70	45.21	43.76	44.28	493,861	-0.91(-2.00%)
Mar 06, 2008	45.78	46.24	45.12	45.18	635,091	-0.75(-1.63%)
Mar 05, 2008	45.25	46.05	44.78	45.93	739,494	+1.22(+2.74%)
Mar 04, 2008	45.29	45.55	43.83	44.70	987,207	-0.97(-2.12%)
Mar 03, 2008	45.48	45.67	44.54	45.67	753,091	+0.80(+1.79%)
Feb 29, 2008	46.02	46.05	44.59	44.87	770,086	-1.54(-3.32%)
Feb 28, 2008	46.91	47.45	46.07	46.41	704,973	-0.94(-1.98%)
Feb 27, 2008	47.04	47.94	46.58	47.35	496,269	-0.02(-0.03%)
Feb 26, 2008	47.01	47.63	46.54	47.37	623,645	+0.29(+0.61%)
Feb 25, 2008	46.23	47.17	45.63	47.08	584,898	+0.91(+1.96%)
Feb 22, 2008	45.88	46.17	44.68	46.17	744,716	+0.52(+1.13%)
Feb 21, 2008	46.07	46.36	45.34	45.66	881,375	-0.30(-0.66%)
Feb 20, 2008	45.00	46.06	44.52	45.96	638,767	+0.83(+1.85%)
Feb 19, 2008	44.98	46.02	44.88	45.13	843,911	+1.10(+2.49%)
Feb 18, 2008	43.77	44.16	43.06	44.03	0	+0.00(+0.00%)
Feb 15, 2008	43.77	44.16	43.06	44.03	721,844	+0.00(+0.00%)
Feb 14, 2008	44.48	44.56	43.77	44.03	621,499	-0.44(-1.00%)
Feb 13, 2008	44.35	44.76	43.96	44.47	760,342	+0.57(+1.30%)
Feb 12, 2008	44.37	44.98	43.43	43.90	689,709	-0.09(-0.20%)
Feb 11, 2008	43.40	44.19	42.76	43.99	904,458	+0.70(+1.61%)
Feb 08, 2008	42.52	43.66	42.46	43.29	707,014	+0.76(+1.79%)
Feb 07, 2008	42.50	42.89	42.08	42.53	1,419,221	-0.14(-0.34%)
Feb 06, 2008	44.04	44.28	42.50	42.67	1,321,455	-1.06(-2.42%)
Feb 05, 2008	45.07	45.27	43.60	43.73	811,249	-2.07(-4.53%)
Feb 04, 2008	46.64	46.64	45.01	45.80	800,737	-0.33(-0.71%)
Feb 01, 2008	45.38	46.41	45.13	46.13	1,160,606	+1.03(+2.29%)
Jan 31, 2008	44.38	45.71	41.73	45.09	2,005,918	+1.37(+3.12%)
Jan 30, 2008	44.43	44.63	42.92	43.73	1,037,046	-0.02(-0.04%)
Jan 29, 2008	43.84	44.16	43.08	43.74	1,276,204	+0.43(+0.99%)
Jan 28, 2008	41.85	43.85	41.85	43.31	1,487,908	+1.40(+3.34%)
Jan 25, 2008	41.11	43.15	41.11	41.92	1,430,040	+1.18(+2.91%)
Jan 24, 2008	40.28	41.19	39.52	40.73	1,647,581	+1.57(+4.02%)
Jan 23, 2008	37.31	39.34	36.62	39.16	1,873,322	+0.83(+2.18%)
Jan 22, 2008	38.14	38.84	36.62	38.33	1,224,276	-1.42(-3.58%)
Jan 21, 2008	39.56	40.98	39.07	39.75	0	+0.00(+0.00%)
Jan 18, 2008	39.56	40.98	39.07	39.75	1,406,286	+0.27(+0.68%)
Jan 17, 2008	41.30	41.96	39.34	39.48	1,367,303	-1.97(-4.75%)
Jan 16, 2008	42.70	43.02	41.26	41.45	1,193,230	-1.51(-3.51%)
Jan 15, 2008	44.88	44.90	42.81	42.96	1,402,742	-2.06(-4.57%)
Jan 14, 2008	45.55	45.79	44.78	45.01	925,060	-0.11(-0.25%)
Jan 11, 2008	45.09	46.23	44.88	45.13	766,309	-0.26(-0.58%)
Jan 10, 2008	45.12	45.81	44.68	45.39	1,363,041	-0.15(-0.33%)
Jan 09, 2008	46.67	46.67	44.39	45.54	1,063,479	-1.09(-2.33%)
Jan 08, 2008	47.74	48.53	46.49	46.63	953,134	-1.03(-2.17%)
Jan 07, 2008	48.56	49.14	47.29	47.66	1,017,155	-0.78(-1.61%)
Jan 04, 2008	49.32	49.41	48.12	48.44	623,668	-1.45(-2.91%)
Jan 03, 2008	50.05	50.50	49.37	49.89	699,586	-0.17(-0.33%)
Jan 02, 2008	50.79	51.23	49.61	50.06	673,915	-0.83(-1.64%)
Jan 01, 2008	51.91	51.96	50.83	50.89	0	+0.00(+0.00%)
Dec 31, 2007	51.91	51.96	50.83	50.89	476,000	-0.98(-1.88%)
Dec 28, 2007	52.67	52.82	51.58	51.87	364,333	-0.08(-0.15%)
Dec 27, 2007	51.86	52.83	51.58	51.95	428,287	-0.28(-0.53%)
Dec 26, 2007	51.50	52.74	51.20	52.23	400,716	+0.33(+0.63%)
Dec 24, 2007	51.91	52.00	51.13	51.90	342,176	+0.51(+0.99%)
Dec 21, 2007	50.71	51.73	50.41	51.39	951,712	+1.32(+2.63%)
Dec 20, 2007	49.60	50.18	48.99	50.07	561,670	+0.95(+1.92%)
Dec 19, 2007	49.32	50.04	48.81	49.13	572,137	-0.20(-0.40%)
Dec 18, 2007	48.85	49.63	48.64	49.33	769,079	+0.87(+1.80%)
Dec 17, 2007	49.67	49.77	48.02	48.45	642,399	-1.55(-3.10%)
Dec 14, 2007	50.10	50.61	49.85	50.00	688,020	-0.62(-1.22%)
Dec 13, 2007	49.99	50.67	49.33	50.62	796,497	+0.51(+1.01%)
Dec 12, 2007	49.66	51.18	49.66	50.11	790,332	+1.56(+3.22%)
Dec 11, 2007	51.75	51.77	48.25	48.55	1,085,509	-2.97(-5.77%)
Dec 10, 2007	49.60	51.56	49.60	51.52	679,317	+1.92(+3.88%)
Dec 07, 2007	49.92	51.13	49.33	49.60	840,190	-0.10(-0.21%)
Dec 06, 2007	47.39	49.92	47.39	49.70	1,033,329	+2.15(+4.53%)
Dec 05, 2007	46.66	47.60	46.27	47.55	871,430	+1.56(+3.40%)
Dec 04, 2007	46.36	46.47	45.48	45.98	1,003,114	-1.21(-2.56%)
Dec 03, 2007	47.66	47.66	46.55	47.19	714,064	-0.52(-1.10%)
Nov 30, 2007	48.83	48.97	47.25	47.72	2,284,199	-0.52(-1.09%)
Nov 29, 2007	47.11	48.81	47.11	48.24	619,219	+0.83(+1.76%)
Nov 28, 2007	46.87	47.62	46.47	47.41	777,674	+1.16(+2.51%)
Nov 27, 2007	45.67	46.56	45.51	46.25	590,941	+0.71(+1.57%)
Nov 26, 2007	47.04	47.37	45.47	45.53	647,474	-1.43(-3.04%)
Nov 23, 2007	46.33	47.27	46.28	46.96	137,223	+1.01(+2.20%)
Nov 21, 2007	46.93	47.21	45.95	45.95	548,138	-1.39(-2.94%)
Nov 20, 2007	46.53	47.60	46.37	47.34	613,349	+0.72(+1.55%)
Nov 19, 2007	48.01	48.01	46.08	46.62	705,506	-1.22(-2.56%)
Nov 16, 2007	48.05	48.22	47.17	47.84	704,582	+0.05(+0.10%)
Nov 15, 2007	47.35	47.95	47.35	47.79	935,132	+0.29(+0.62%)
Nov 14, 2007	46.32	47.74	45.98	47.50	984,664	+1.52(+3.30%)
Nov 13, 2007	44.45	46.21	44.28	45.98	850,217	+1.92(+4.36%)
Nov 12, 2007	46.29	46.81	43.98	44.06	885,832	-2.69(-5.76%)
Nov 09, 2007	46.71	47.64	45.99	46.75	601,390	-0.41(-0.86%)
Nov 08, 2007	45.83	47.36	45.39	47.16	849,096	+1.72(+3.78%)
Nov 07, 2007	44.85	46.36	44.85	45.44	503,256	-0.69(-1.50%)
Nov 06, 2007	45.40	46.36	45.05	46.13	988,994	+0.69(+1.52%)
Nov 05, 2007	46.36	46.77	44.20	45.44	1,192,274	-1.58(-3.36%)
Nov 02, 2007	47.02	47.22	45.62	47.02	477,259	+0.11(+0.24%)

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.