Copa Holdings S.A. (NY: CPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	26.49	27.28	26.32	26.73	890,794	+0.31(+1.19%)
Apr 29, 2008	26.51	27.07	26.25	26.41	854,044	-0.14(-0.51%)
Apr 28, 2008	25.37	26.74	25.37	26.55	534,440	+1.06(+4.16%)
Apr 25, 2008	25.96	25.96	25.19	25.49	396,581	-0.16(-0.64%)
Apr 24, 2008	24.43	26.08	24.43	25.65	449,866	+1.17(+4.78%)
Apr 23, 2008	24.68	24.69	23.61	24.48	559,814	-0.21(-0.83%)
Apr 22, 2008	26.67	26.78	23.74	24.69	1,534,781	-2.22(-8.26%)
Apr 21, 2008	27.23	27.35	26.42	26.91	253,519	-0.34(-1.23%)
Apr 18, 2008	26.98	27.35	26.79	27.24	176,099	+0.55(+2.07%)
Apr 17, 2008	26.11	26.89	26.01	26.69	460,613	+0.49(+1.85%)
Apr 16, 2008	25.84	26.36	25.71	26.21	891,600	+0.49(+1.89%)
Apr 15, 2008	26.42	26.69	25.46	25.72	498,470	-0.39(-1.49%)
Apr 14, 2008	25.84	26.16	25.63	26.11	378,343	+0.25(+0.95%)
Apr 11, 2008	25.90	26.25	25.47	25.86	333,638	-0.21(-0.79%)
Apr 10, 2008	25.75	26.38	25.41	26.07	472,294	+0.37(+1.44%)
Apr 09, 2008	26.88	26.88	25.48	25.70	682,330	-1.05(-3.91%)
Apr 08, 2008	26.68	26.96	26.29	26.75	524,073	-0.05(-0.20%)
Apr 07, 2008	26.91	26.94	26.49	26.80	376,197	-0.08(-0.28%)
Apr 04, 2008	26.91	27.01	26.49	26.88	1,202,018	-0.24(-0.88%)
Apr 03, 2008	26.10	27.46	25.99	27.11	781,691	-0.21(-0.75%)
Apr 02, 2008	27.29	27.64	26.73	27.32	679,115	-0.07(-0.25%)
Apr 01, 2008	26.49	27.85	26.07	27.39	1,012,822	+1.33(+5.12%)
Mar 31, 2008	25.06	26.25	24.46	26.06	788,828	+0.92(+3.67%)
Mar 28, 2008	25.36	25.50	24.64	25.13	391,532	-0.20(-0.78%)
Mar 27, 2008	25.30	26.16	24.70	25.33	427,829	-0.23(-0.91%)
Mar 26, 2008	25.43	25.77	25.08	25.56	618,415	-0.18(-0.72%)
Mar 25, 2008	24.91	26.18	24.56	25.75	839,277	+0.83(+3.35%)
Mar 24, 2008	23.87	25.12	23.70	24.91	1,243,630	+1.04(+4.35%)
Mar 21, 2008	23.00	24.06	22.84	23.87	572,481	+0.00(+0.00%)
Mar 20, 2008	23.00	24.06	22.84	23.87	572,481	+1.04(+4.55%)
Mar 19, 2008	22.61	23.07	22.15	22.84	848,785	+0.08(+0.33%)
Mar 18, 2008	21.28	23.05	20.52	22.76	1,079,750	+1.39(+6.49%)
Mar 17, 2008	21.19	21.62	20.51	21.37	486,336	-0.62(-2.80%)
Mar 14, 2008	23.09	23.09	21.17	21.99	552,641	-0.87(-3.80%)
Mar 13, 2008	22.46	23.63	21.97	22.86	700,716	+0.27(+1.21%)
Mar 12, 2008	23.62	23.62	22.29	22.58	889,505	-0.86(-3.67%)
Mar 11, 2008	23.37	23.77	22.69	23.44	927,476	+0.40(+1.75%)
Mar 10, 2008	23.43	23.61	22.38	23.04	989,639	-0.25(-1.06%)
Mar 07, 2008	23.32	24.67	22.90	23.29	421,394	-0.34(-1.45%)
Mar 06, 2008	24.54	24.61	23.22	23.63	543,965	-0.94(-3.84%)
Mar 05, 2008	24.40	24.76	23.66	24.57	954,535	+0.07(+0.28%)
Mar 04, 2008	24.34	24.75	23.56	24.50	784,022	+0.02(+0.08%)
Mar 03, 2008	24.62	24.78	23.19	24.48	709,078	-0.21(-0.83%)
Feb 29, 2008	25.19	25.56	24.62	24.69	908,390	-0.66(-2.62%)
Feb 28, 2008	26.46	26.80	24.89	25.35	646,937	-1.16(-4.38%)
Feb 27, 2008	26.97	27.14	26.20	26.51	561,224	-0.21(-0.77%)
Feb 26, 2008	27.01	27.16	26.23	26.72	656,590	-0.34(-1.24%)
Feb 25, 2008	26.86	27.23	26.24	27.05	864,435	+0.16(+0.61%)
Feb 22, 2008	27.44	27.61	26.32	26.89	877,944	-0.73(-2.65%)
Feb 21, 2008	27.52	28.69	26.79	27.62	830,560	+1.58(+6.06%)
Feb 20, 2008	26.01	26.25	25.47	26.04	780,655	-0.02(-0.08%)
Feb 19, 2008	26.77	26.86	25.43	26.06	437,775	-0.37(-1.40%)
Feb 18, 2008	26.70	26.73	26.07	26.43	0	+0.00(+0.00%)
Feb 15, 2008	26.70	26.73	26.07	26.43	254,650	-0.22(-0.82%)
Feb 14, 2008	27.52	27.52	26.10	26.65	335,023	-1.00(-3.61%)
Feb 13, 2008	27.48	27.71	26.88	27.65	205,650	+0.71(+2.64%)
Feb 12, 2008	27.44	28.37	26.53	26.94	292,006	-0.36(-1.33%)
Feb 11, 2008	27.42	27.57	26.61	27.30	161,185	-0.12(-0.42%)
Feb 08, 2008	27.77	27.86	26.70	27.42	396,285	-0.28(-1.01%)
Feb 07, 2008	26.46	27.88	26.33	27.70	570,922	+1.24(+4.68%)
Feb 06, 2008	26.85	28.17	26.34	26.46	601,604	-0.41(-1.53%)
Feb 05, 2008	27.89	28.45	26.49	26.87	683,211	-1.16(-4.15%)
Feb 04, 2008	28.55	28.56	27.37	28.03	552,010	-0.36(-1.28%)
Feb 01, 2008	26.77	28.41	26.76	28.39	1,385,306	+1.71(+6.41%)
Jan 31, 2008	25.59	27.52	25.54	26.68	996,963	+0.83(+3.20%)
Jan 30, 2008	25.47	26.51	25.39	25.86	554,484	+0.53(+2.11%)
Jan 29, 2008	25.28	25.80	24.89	25.32	289,900	-0.21(-0.83%)
Jan 28, 2008	24.26	25.59	24.26	25.54	265,298	+0.97(+3.95%)
Jan 25, 2008	25.30	25.57	24.10	24.56	389,507	-0.64(-2.52%)
Jan 24, 2008	26.49	26.53	24.89	25.20	574,406	-1.28(-4.83%)
Jan 23, 2008	25.43	26.65	24.55	26.48	722,043	+1.08(+4.25%)
Jan 22, 2008	23.50	25.57	23.38	25.40	970,053	+0.93(+3.80%)
Jan 21, 2008	24.43	24.95	24.10	24.47	0	+0.00(+0.00%)
Jan 18, 2008	24.43	24.95	24.10	24.47	431,773	+0.27(+1.10%)
Jan 17, 2008	24.57	25.09	23.89	24.20	509,355	-0.16(-0.67%)
Jan 16, 2008	23.76	24.76	23.13	24.37	531,825	+0.33(+1.39%)
Jan 15, 2008	23.01	24.24	22.97	24.03	604,227	+0.96(+4.15%)
Jan 14, 2008	23.62	23.62	22.44	23.07	599,401	-0.38(-1.60%)
Jan 11, 2008	25.10	25.10	23.05	23.45	844,217	-1.22(-4.93%)
Jan 10, 2008	23.25	25.08	22.28	24.67	963,341	+1.27(+5.44%)
Jan 09, 2008	23.77	23.77	22.56	23.40	671,217	-0.21(-0.90%)
Jan 08, 2008	23.81	24.13	23.29	23.61	995,051	-0.14(-0.58%)
Jan 07, 2008	24.31	24.31	22.49	23.74	1,045,074	-0.14(-0.60%)
Jan 04, 2008	24.13	24.26	23.42	23.89	488,237	-0.61(-2.48%)
Jan 03, 2008	25.50	25.50	23.99	24.50	676,336	-1.06(-4.15%)
Jan 02, 2008	25.73	25.87	25.18	25.56	605,397	-0.13(-0.51%)
Jan 01, 2008	25.47	25.88	24.93	25.69	698,861	+0.00(+0.00%)
Dec 31, 2007	25.47	25.88	24.93	25.69	698,861	+0.46(+1.82%)
Dec 28, 2007	26.01	26.12	24.72	25.23	401,940	-0.56(-2.17%)
Dec 27, 2007	26.05	26.05	25.41	25.79	302,625	-0.26(-1.00%)
Dec 26, 2007	26.11	26.16	25.72	26.05	186,928	-0.21(-0.78%)
Dec 24, 2007	26.17	26.62	25.88	26.25	112,186	+0.01(+0.03%)
Dec 21, 2007	26.29	26.46	25.16	26.25	579,654	-0.05(-0.21%)
Dec 20, 2007	26.15	26.32	25.74	26.30	1,046,683	+0.20(+0.76%)
Dec 19, 2007	26.44	26.46	25.85	26.10	738,207	-0.23(-0.86%)
Dec 18, 2007	25.99	26.39	25.73	26.33	661,563	+0.41(+1.58%)
Dec 17, 2007	25.93	26.46	25.28	25.92	565,466	-0.08(-0.29%)
Dec 14, 2007	25.64	26.56	25.27	25.99	765,998	+0.23(+0.90%)
Dec 13, 2007	24.24	26.40	24.11	25.76	1,131,810	+0.90(+3.60%)
Dec 12, 2007	26.38	26.60	24.71	24.87	1,232,734	-1.22(-4.67%)
Dec 11, 2007	26.49	26.60	25.91	26.08	632,895	-0.38(-1.42%)
Dec 10, 2007	26.49	26.74	25.96	26.46	318,568	-0.03(-0.13%)
Dec 07, 2007	26.11	26.66	25.98	26.49	693,909	+0.58(+2.24%)
Dec 06, 2007	26.10	26.83	25.67	25.91	819,531	+0.08(+0.29%)
Dec 05, 2007	26.25	26.47	25.58	25.84	949,708	+0.10(+0.40%)
Dec 04, 2007	25.39	26.21	25.28	25.73	996,806	+0.13(+0.51%)
Dec 03, 2007	24.56	25.61	24.56	25.60	1,115,019	+0.90(+3.65%)
Nov 30, 2007	23.76	25.08	23.76	24.70	1,425,660	+1.43(+6.14%)
Nov 29, 2007	22.90	23.66	22.62	23.27	952,448	+0.37(+1.61%)
Nov 28, 2007	21.65	23.25	21.65	22.90	1,486,280	+1.25(+5.78%)
Nov 27, 2007	22.64	22.64	21.37	21.65	540,601	-0.50(-2.25%)
Nov 26, 2007	22.13	22.86	21.91	22.15	769,713	+0.23(+1.06%)
Nov 23, 2007	21.66	22.26	21.57	21.92	445,381	+0.81(+3.85%)
Nov 21, 2007	20.79	21.37	20.68	21.11	939,031	-0.18(-0.87%)
Nov 20, 2007	21.32	22.41	20.91	21.29	1,160,259	-0.20(-0.92%)
Nov 19, 2007	22.24	22.56	20.78	21.49	976,497	-1.18(-5.19%)
Nov 16, 2007	23.42	23.50	22.42	22.66	770,239	-0.88(-3.75%)
Nov 15, 2007	23.54	24.00	22.63	23.55	1,665,982	+1.13(+5.06%)
Nov 14, 2007	23.82	23.82	22.08	22.41	1,102,542	-0.81(-3.47%)
Nov 13, 2007	22.76	23.83	22.76	23.22	1,286,414	+0.66(+2.91%)
Nov 12, 2007	22.13	24.26	22.13	22.56	781,811	+0.26(+1.16%)
Nov 09, 2007	23.14	23.24	21.99	22.30	599,678	-0.69(-3.00%)
Nov 08, 2007	22.66	23.42	21.57	22.99	1,170,864	+0.64(+2.84%)
Nov 07, 2007	22.61	22.89	22.11	22.36	812,481	-0.79(-3.43%)
Nov 06, 2007	23.88	23.89	22.81	23.15	641,671	-0.54(-2.28%)
Nov 05, 2007	24.10	24.12	23.25	23.69	657,633	-0.64(-2.61%)
Nov 02, 2007	24.30	24.87	23.98	24.33	659,369	-0.21(-0.86%)
Nov 01, 2007	25.16	25.55	24.49	24.54	1,052,534	-1.31(-5.08%)
Oct 31, 2007	26.99	27.01	24.72	25.85	1,999,171	-0.91(-3.40%)
Oct 30, 2007	26.66	27.48	26.30	26.76	853,173	-0.07(-0.25%)
Oct 29, 2007	26.46	27.04	25.77	26.83	768,777	+0.49(+1.87%)
Oct 26, 2007	27.57	27.57	25.73	26.34	573,365	-0.10(-0.39%)
Oct 25, 2007	26.94	27.07	25.92	26.44	924,843	-0.50(-1.85%)
Oct 24, 2007	27.00	27.08	26.59	26.94	904,512	-0.13(-0.48%)
Oct 23, 2007	26.32	27.33	25.64	27.07	1,192,511	+1.26(+4.87%)
Oct 22, 2007	24.72	26.05	24.13	25.81	1,129,178	+0.08(+0.32%)
Oct 19, 2007	25.64	26.11	25.35	25.73	1,407,523	-0.19(-0.74%)
Oct 18, 2007	26.32	26.53	25.57	25.92	786,475	-0.55(-2.09%)
Oct 17, 2007	27.14	27.18	25.50	26.47	789,547	-0.23(-0.85%)
Oct 16, 2007	25.93	26.81	25.65	26.70	740,840	+0.05(+0.18%)
Oct 15, 2007	27.79	27.87	25.94	26.65	1,171,302	-1.07(-3.85%)
Oct 12, 2007	27.55	27.86	26.91	27.72	899,100	+0.12(+0.42%)
Oct 11, 2007	27.96	28.94	26.32	27.60	2,177,324	-1.71(-5.83%)
Oct 10, 2007	29.66	29.91	28.94	29.31	581,555	-0.53(-1.79%)
Oct 09, 2007	30.41	30.41	29.03	29.84	863,557	-0.15(-0.50%)
Oct 08, 2007	30.92	30.92	29.46	29.99	482,240	-0.54(-1.77%)
Oct 05, 2007	30.01	30.93	29.62	30.53	722,410	+0.59(+1.96%)
Oct 04, 2007	29.60	30.62	29.16	29.95	1,169,986	+0.57(+1.96%)
Oct 03, 2007	29.06	29.54	28.07	29.37	960,971	+0.11(+0.37%)
Oct 02, 2007	27.41	29.59	26.91	29.26	1,584,067	+2.07(+7.62%)
Oct 01, 2007	27.38	27.83	26.43	27.19	1,268,862	-0.19(-0.70%)
Sep 28, 2007	27.35	27.76	26.19	27.38	2,114,868	-0.26(-0.94%)
Sep 27, 2007	29.07	29.07	27.20	27.64	1,528,924	-1.34(-4.62%)
Sep 26, 2007	28.93	29.08	28.17	28.98	901,733	+0.20(+0.69%)
Sep 25, 2007	30.40	30.40	26.41	28.78	4,944,542	-1.61(-5.29%)
Sep 24, 2007	30.92	31.12	29.82	30.39	446,259	-0.85(-2.71%)
Sep 21, 2007	31.48	31.62	31.07	31.24	280,831	-0.12(-0.39%)
Sep 20, 2007	32.37	32.78	31.19	31.36	598,376	-1.03(-3.19%)
Sep 19, 2007	32.34	33.16	32.13	32.39	452,695	+0.12(+0.38%)
Sep 18, 2007	31.52	32.37	30.77	32.27	843,080	+0.77(+2.43%)
Sep 17, 2007	32.28	32.37	31.23	31.50	586,821	-0.88(-2.70%)
Sep 14, 2007	31.93	32.70	31.81	32.38	591,502	-0.07(-0.21%)
Sep 13, 2007	31.71	32.78	31.26	32.45	443,480	+0.84(+2.66%)
Sep 12, 2007	31.90	32.32	31.24	31.61	474,781	-0.52(-1.62%)
Sep 11, 2007	32.05	32.47	31.54	32.13	464,688	+0.25(+0.79%)
Sep 10, 2007	32.75	32.85	31.18	31.87	462,641	-0.50(-1.54%)
Sep 07, 2007	32.47	32.74	31.62	32.37	381,170	-0.87(-2.61%)
Sep 06, 2007	34.11	34.63	33.02	33.24	664,196	-0.87(-2.55%)
Sep 05, 2007	33.57	34.20	33.32	34.11	513,103	+0.29(+0.85%)
Sep 04, 2007	33.30	34.03	33.23	33.82	491,016	+0.68(+2.06%)
Aug 31, 2007	31.96	33.69	31.96	33.14	880,963	+1.68(+5.35%)
Aug 30, 2007	30.12	32.13	29.91	31.46	997,391	+1.16(+3.84%)
Aug 29, 2007	29.81	30.32	29.67	30.29	438,507	+0.77(+2.59%)
Aug 28, 2007	30.25	30.29	29.26	29.53	501,548	-0.72(-2.40%)
Aug 27, 2007	30.90	30.99	29.62	30.25	492,187	-0.55(-1.80%)
Aug 24, 2007	30.84	31.13	29.87	30.81	850,247	+0.33(+1.08%)
Aug 23, 2007	32.04	32.58	30.32	30.48	1,069,793	-0.88(-2.81%)
Aug 22, 2007	31.45	32.02	30.49	31.36	1,457,839	+0.59(+1.93%)
Aug 21, 2007	29.43	31.64	29.34	30.77	1,352,819	+1.37(+4.65%)
Aug 20, 2007	30.39	30.54	28.74	29.40	1,756,808	-0.92(-3.02%)
Aug 17, 2007	29.40	30.77	27.98	30.31	2,492,382	+2.25(+8.01%)
Aug 16, 2007	31.29	31.37	26.86	28.07	2,323,006	-4.03(-12.57%)
Aug 15, 2007	34.46	34.74	30.23	32.10	2,484,338	-3.92(-10.88%)
Aug 14, 2007	36.32	38.26	35.44	36.02	702,957	-0.98(-2.64%)
Aug 13, 2007	36.17	38.16	36.17	36.99	508,276	+1.00(+2.77%)
Aug 10, 2007	36.44	36.94	35.31	36.00	558,299	-0.92(-2.50%)
Aug 09, 2007	36.92	38.71	36.24	36.92	824,943	-2.18(-5.58%)
Aug 08, 2007	37.99	41.34	37.96	39.10	1,569,510	+2.47(+6.74%)
Aug 07, 2007	35.35	36.88	34.16	36.63	1,113,527	+1.29(+3.66%)
Aug 06, 2007	34.86	35.40	34.21	35.34	720,509	+0.63(+1.81%)
Aug 03, 2007	35.16	36.78	34.70	34.71	453,718	-2.06(-5.61%)
Aug 02, 2007	36.73	37.52	36.36	36.78	564,442	+0.06(+0.17%)
Aug 01, 2007	37.54	38.01	36.30	36.71	651,617	-0.83(-2.20%)
Jul 31, 2007	38.76	38.76	36.91	37.54	476,097	+0.02(+0.05%)
Jul 30, 2007	37.81	38.05	37.09	37.52	932,888	-0.12(-0.31%)
Jul 27, 2007	37.35	39.11	37.13	37.64	785,744	+0.45(+1.21%)
Jul 26, 2007	37.88	38.83	35.60	37.19	875,990	-1.63(-4.21%)
Jul 25, 2007	40.47	40.47	38.07	38.82	798,908	-1.19(-2.97%)
Jul 24, 2007	41.02	41.17	39.83	40.01	626,752	-0.94(-2.30%)
Jul 23, 2007	41.51	42.18	40.61	40.95	551,425	-0.46(-1.11%)
Jul 20, 2007	42.46	42.77	41.28	41.41	631,579	-0.90(-2.13%)
Jul 19, 2007	42.66	43.21	42.06	42.31	575,266	-0.35(-0.82%)
Jul 18, 2007	42.40	42.89	42.22	42.66	564,442	-0.81(-1.87%)
Jul 17, 2007	43.89	44.13	43.28	43.48	1,263,450	+1.09(+2.56%)
Jul 16, 2007	43.11	43.68	41.91	42.39	1,270,032	-1.26(-2.90%)
Jul 13, 2007	46.48	46.48	43.10	43.65	2,476,439	-4.07(-8.52%)
Jul 12, 2007	48.25	48.89	47.45	47.72	434,850	-0.70(-1.45%)
Jul 11, 2007	48.29	49.06	48.10	48.43	326,613	+0.14(+0.28%)
Jul 10, 2007	49.59	49.84	48.10	48.29	500,963	-1.37(-2.77%)
Jul 09, 2007	49.27	50.13	49.09	49.66	349,869	+0.40(+0.80%)
Jul 06, 2007	49.57	50.08	48.47	49.27	588,723	-0.15(-0.30%)
Jul 05, 2007	48.37	49.56	48.14	49.42	440,701	+1.49(+3.11%)
Jul 03, 2007	48.20	48.34	47.61	47.93	166,305	-0.23(-0.47%)
Jul 02, 2007	45.94	48.47	45.94	48.15	330,123	+2.18(+4.74%)
Jun 29, 2007	46.90	48.54	45.71	45.97	577,167	-0.93(-1.98%)
Jun 28, 2007	45.02	47.32	43.76	46.90	694,181	+1.88(+4.18%)
Jun 27, 2007	46.29	46.29	44.86	45.02	370,200	-1.61(-3.45%)
Jun 26, 2007	45.09	47.17	45.26	46.63	585,651	+1.54(+3.41%)
Jun 25, 2007	45.03	45.65	44.29	45.09	457,083	+0.39(+0.87%)
Jun 22, 2007	44.78	44.95	43.56	44.70	1,595,183	-0.70(-1.54%)
Jun 21, 2007	44.57	46.32	43.76	45.40	487,067	+0.66(+1.48%)
Jun 20, 2007	44.85	45.05	44.04	44.73	648,692	-0.12(-0.26%)
Jun 19, 2007	43.80	45.22	43.77	44.85	538,699	+1.03(+2.34%)
Jun 18, 2007	44.37	44.72	43.72	43.82	398,722	-0.38(-0.85%)
Jun 15, 2007	43.71	45.47	43.71	44.20	442,456	+0.70(+1.60%)
Jun 14, 2007	42.74	43.80	42.33	43.50	428,707	+0.77(+1.79%)
Jun 13, 2007	41.43	42.89	40.90	42.74	497,013	+1.78(+4.34%)
Jun 12, 2007	42.15	42.15	40.61	40.96	531,532	-1.98(-4.62%)
Jun 11, 2007	42.05	43.14	42.05	42.94	329,289	+1.04(+2.48%)
Jun 08, 2007	41.25	42.09	40.73	41.90	338,459	+0.65(+1.57%)
Jun 07, 2007	42.45	42.64	40.56	41.25	334,511	-1.17(-2.76%)
Jun 06, 2007	43.14	43.14	41.79	42.42	283,757	-0.79(-1.84%)
Jun 05, 2007	42.57	43.27	42.27	43.22	313,741	+0.75(+1.75%)
Jun 04, 2007	42.49	42.66	41.82	42.47	384,681	-0.70(-1.63%)
Jun 01, 2007	43.22	43.64	42.66	43.17	312,279	-0.10(-0.22%)
May 31, 2007	43.55	44.63	42.89	43.27	449,769	+0.21(+0.48%)
May 30, 2007	42.56	43.57	42.18	43.07	497,891	-0.35(-0.80%)
May 29, 2007	43.07	44.03	43.04	43.41	432,971	-0.07(-0.16%)
May 25, 2007	43.86	43.99	43.07	43.48	281,270	-0.27(-0.63%)
May 24, 2007	44.51	44.82	43.08	43.76	394,922	-0.75(-1.67%)
May 23, 2007	46.35	46.42	44.30	44.50	387,460	-1.85(-3.98%)
May 22, 2007	45.12	46.44	44.85	46.35	340,508	+1.29(+2.87%)
May 21, 2007	45.05	45.53	44.86	45.05	369,615	-0.02(-0.05%)
May 18, 2007	45.28	45.57	44.41	45.08	545,208	-0.21(-0.47%)
May 17, 2007	46.49	48.50	44.55	45.29	1,498,003	-1.13(-2.43%)
May 16, 2007	43.76	46.91	42.72	46.42	1,542,963	+4.31(+10.23%)
May 15, 2007	43.10	44.35	41.61	42.11	770,386	-0.99(-2.30%)
May 14, 2007	42.57	43.24	42.16	43.10	449,031	+0.60(+1.42%)
May 11, 2007	42.66	42.72	42.23	42.50	262,402	-0.16(-0.37%)
May 10, 2007	42.85	43.46	42.40	42.66	461,178	-0.77(-1.76%)
May 09, 2007	42.13	44.56	41.88	43.42	465,859	+0.65(+1.52%)
May 08, 2007	43.76	43.76	42.61	42.77	363,501	-0.93(-2.13%)
May 07, 2007	43.30	44.56	43.24	43.70	523,780	+0.44(+1.03%)
May 04, 2007	43.28	43.59	42.48	43.26	218,814	+0.03(+0.08%)
May 03, 2007	42.34	43.56	42.20	43.22	217,074	+1.03(+2.45%)
May 02, 2007	42.01	42.78	41.73	42.19	423,634	+0.10(+0.23%)

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.