Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.35	24.16	22.94	23.00	2,049,128	-0.08(-0.35%)
Apr 29, 2008	23.04	23.21	22.50	23.08	1,424,551	-0.12(-0.52%)
Apr 28, 2008	22.91	23.47	22.14	23.20	826,477	+0.27(+1.18%)
Apr 25, 2008	23.63	23.80	22.75	22.93	1,045,216	-0.70(-2.96%)
Apr 24, 2008	23.13	23.74	22.79	23.63	988,694	+0.63(+2.74%)
Apr 23, 2008	22.79	23.04	22.52	23.00	764,114	+0.29(+1.28%)
Apr 22, 2008	23.01	23.02	22.52	22.71	732,530	-0.51(-2.20%)
Apr 21, 2008	22.77	23.24	22.72	23.22	801,958	+0.28(+1.22%)
Apr 18, 2008	22.90	23.17	22.78	22.94	1,005,344	+0.28(+1.24%)
Apr 17, 2008	22.40	22.77	22.01	22.66	1,530,467	+0.15(+0.67%)
Apr 16, 2008	22.62	22.78	22.21	22.51	1,525,329	-0.02(-0.09%)
Apr 15, 2008	22.47	22.60	22.17	22.53	1,154,347	+0.10(+0.45%)
Apr 14, 2008	22.50	22.56	22.17	22.43	828,828	+0.00(+0.00%)
Apr 11, 2008	22.47	22.70	22.30	22.43	917,800	-0.34(-1.49%)
Apr 10, 2008	23.72	23.72	22.69	22.77	1,173,255	-0.74(-3.15%)
Apr 09, 2008	23.89	23.98	23.35	23.51	2,774,552	-0.31(-1.30%)
Apr 08, 2008	23.69	23.89	23.46	23.82	1,092,112	+0.01(+0.04%)
Apr 07, 2008	23.14	23.87	23.06	23.81	1,267,867	+0.69(+2.98%)
Apr 04, 2008	23.09	23.44	22.55	23.12	1,094,120	+0.18(+0.78%)
Apr 03, 2008	22.50	23.01	22.21	22.94	1,173,271	+0.44(+1.96%)
Apr 02, 2008	22.54	22.55	22.07	22.50	1,211,138	+0.05(+0.22%)
Apr 01, 2008	21.57	22.45	21.53	22.45	1,020,100	+1.02(+4.76%)
Mar 31, 2008	21.58	21.58	21.25	21.43	927,062	+0.00(+0.00%)
Mar 28, 2008	22.00	22.13	21.18	21.43	865,915	-0.16(-0.74%)
Mar 27, 2008	22.01	22.06	21.48	21.59	600,220	-0.39(-1.77%)
Mar 26, 2008	22.09	22.18	21.53	21.98	707,302	-0.23(-1.04%)
Mar 25, 2008	21.91	22.32	21.89	22.21	1,438,704	+0.41(+1.88%)
Mar 24, 2008	21.38	22.08	21.37	21.80	784,892	+0.42(+1.96%)
Mar 21, 2008	21.24	21.48	20.68	21.38	1,465,235	+0.00(+0.00%)
Mar 20, 2008	21.24	21.48	20.68	21.38	1,465,235	+0.18(+0.85%)
Mar 19, 2008	21.80	21.92	21.10	21.20	1,203,670	-0.59(-2.71%)
Mar 18, 2008	22.01	22.19	21.17	21.79	1,114,506	-0.06(-0.27%)
Mar 17, 2008	22.18	22.35	21.15	21.85	1,361,300	-0.40(-1.80%)
Mar 14, 2008	22.70	22.70	21.97	22.25	686,300	-0.31(-1.37%)
Mar 13, 2008	22.70	22.81	21.94	22.56	1,244,975	-0.44(-1.91%)
Mar 12, 2008	23.05	23.38	22.93	23.00	1,137,126	+0.05(+0.22%)
Mar 11, 2008	23.19	23.19	22.72	22.95	1,193,634	+0.13(+0.57%)
Mar 10, 2008	23.56	23.56	22.78	22.82	963,200	-0.80(-3.39%)
Mar 07, 2008	23.18	23.75	23.06	23.62	1,114,084	-0.03(-0.13%)
Mar 06, 2008	24.05	24.26	23.52	23.65	1,811,000	-0.60(-2.47%)
Mar 05, 2008	24.73	24.79	24.07	24.25	2,015,038	-0.48(-1.94%)
Mar 04, 2008	26.45	26.45	24.46	24.73	1,697,900	-0.78(-3.06%)
Mar 03, 2008	25.39	25.80	25.03	25.51	2,076,708	-1.28(-4.78%)
Feb 29, 2008	26.88	28.11	26.51	26.79	2,234,990	-1.11(-3.98%)
Feb 28, 2008	26.99	28.90	25.25	27.90	2,646,513	+1.00(+3.72%)
Feb 27, 2008	27.12	27.18	26.10	26.90	2,128,500	-0.47(-1.72%)
Feb 26, 2008	27.17	27.52	27.09	27.37	854,822	-0.04(-0.15%)
Feb 25, 2008	28.02	28.02	26.98	27.41	707,200	-0.51(-1.83%)
Feb 22, 2008	27.22	27.92	27.00	27.92	956,865	+0.93(+3.45%)
Feb 21, 2008	27.65	27.94	26.82	26.99	1,325,682	-0.72(-2.60%)
Feb 20, 2008	27.21	27.71	27.08	27.71	1,147,700	+0.09(+0.33%)
Feb 19, 2008	27.68	27.75	26.87	27.62	1,498,640	-0.10(-0.36%)
Feb 18, 2008	26.62	27.96	26.26	27.72	0	+0.00(+0.00%)
Feb 15, 2008	26.62	27.96	26.26	27.72	3,007,911	+0.91(+3.39%)
Feb 14, 2008	25.72	26.83	25.68	26.81	2,198,820	+1.13(+4.40%)
Feb 13, 2008	25.41	25.83	25.15	25.68	1,890,350	+0.52(+2.07%)
Feb 12, 2008	25.25	25.44	25.04	25.16	1,065,800	+0.12(+0.48%)
Feb 11, 2008	24.97	25.48	24.84	25.04	1,812,655	-0.03(-0.12%)
Feb 08, 2008	25.25	25.29	24.45	25.07	2,225,560	-0.18(-0.71%)
Feb 07, 2008	24.41	25.87	23.75	25.25	6,279,735	+0.72(+2.94%)
Feb 06, 2008	25.08	25.37	24.42	24.53	2,266,000	-0.43(-1.72%)
Feb 05, 2008	24.60	25.08	24.41	24.96	1,673,610	+0.06(+0.24%)
Feb 04, 2008	25.70	25.70	24.83	24.90	1,915,200	-0.09(-0.36%)
Feb 01, 2008	23.73	25.35	23.63	24.99	2,205,310	+1.56(+6.66%)
Jan 31, 2008	23.23	23.58	23.12	23.43	1,984,520	+0.20(+0.86%)
Jan 30, 2008	23.41	24.29	23.22	23.23	2,078,900	-0.30(-1.27%)
Jan 29, 2008	21.93	23.66	21.93	23.53	3,171,476	+1.75(+8.03%)
Jan 28, 2008	21.66	21.96	21.43	21.78	1,712,381	+0.21(+0.97%)
Jan 25, 2008	22.19	22.34	21.57	21.57	1,594,605	-0.60(-2.71%)
Jan 24, 2008	21.80	22.41	21.41	22.17	3,255,805	+0.48(+2.21%)
Jan 23, 2008	21.34	21.79	21.13	21.69	3,124,490	-0.08(-0.37%)
Jan 22, 2008	22.05	22.56	21.51	21.77	2,361,473	-1.20(-5.22%)
Jan 21, 2008	23.49	23.71	22.46	22.97	0	+0.00(+0.00%)
Jan 18, 2008	23.49	23.71	22.46	22.97	1,779,389	-0.51(-2.17%)
Jan 17, 2008	23.85	24.05	23.12	23.48	1,257,751	-0.50(-2.09%)
Jan 16, 2008	23.32	24.13	23.00	23.98	1,729,803	+0.48(+2.04%)
Jan 15, 2008	23.76	23.90	23.46	23.50	1,695,800	-0.48(-2.00%)
Jan 14, 2008	23.68	24.00	23.50	23.98	1,075,000	+0.37(+1.57%)
Jan 11, 2008	23.60	23.71	23.42	23.61	1,125,711	-0.02(-0.08%)
Jan 10, 2008	23.14	23.76	23.00	23.63	1,322,051	+0.25(+1.07%)
Jan 09, 2008	23.81	23.81	22.90	23.38	1,432,640	-0.43(-1.81%)
Jan 08, 2008	23.94	24.05	23.68	23.81	1,869,700	-0.05(-0.21%)
Jan 07, 2008	23.60	24.03	23.35	23.86	2,071,500	+0.30(+1.27%)
Jan 04, 2008	23.44	23.61	23.01	23.56	1,649,270	+0.15(+0.64%)
Jan 03, 2008	24.06	24.15	22.68	23.41	2,025,100	-0.65(-2.70%)
Jan 02, 2008	24.62	25.00	24.00	24.06	1,689,400	-0.44(-1.80%)
Jan 01, 2008	24.33	24.69	24.01	24.50	0	+0.00(+0.00%)
Dec 31, 2007	24.33	24.69	24.01	24.50	1,278,632	+0.31(+1.28%)
Dec 28, 2007	24.60	24.63	24.06	24.19	1,202,400	-0.34(-1.39%)
Dec 27, 2007	24.44	24.59	24.33	24.53	662,700	+0.02(+0.08%)
Dec 26, 2007	24.13	24.51	24.13	24.51	407,500	+0.18(+0.74%)
Dec 24, 2007	24.41	24.45	24.20	24.33	186,050	+0.17(+0.70%)
Dec 21, 2007	24.20	24.44	23.95	24.16	1,024,455	+0.00(+0.00%)
Dec 20, 2007	23.97	24.16	23.84	24.16	1,498,480	+0.21(+0.88%)
Dec 19, 2007	24.01	24.26	23.85	23.95	1,167,416	-0.09(-0.37%)
Dec 18, 2007	24.32	24.34	23.92	24.04	1,321,000	-0.23(-0.95%)
Dec 17, 2007	24.54	24.66	24.23	24.27	1,188,578	-0.24(-0.98%)
Dec 14, 2007	24.68	24.70	24.42	24.51	979,920	-0.12(-0.49%)
Dec 13, 2007	24.61	24.72	24.36	24.63	2,107,680	+0.02(+0.08%)
Dec 12, 2007	24.90	25.13	24.25	24.61	2,316,665	-0.02(-0.08%)
Dec 11, 2007	25.44	25.61	24.25	24.63	1,609,721	-0.95(-3.71%)
Dec 10, 2007	25.60	25.64	25.29	25.58	1,156,600	-0.06(-0.23%)
Dec 07, 2007	25.86	26.05	25.54	25.64	1,766,503	-0.21(-0.81%)
Dec 06, 2007	25.60	26.38	25.54	25.85	1,956,000	+0.09(+0.35%)
Dec 05, 2007	26.69	26.69	25.00	25.76	3,333,950	-1.13(-4.20%)
Dec 04, 2007	27.18	27.28	26.50	26.89	989,400	-0.36(-1.32%)
Dec 03, 2007	26.77	27.65	26.67	27.25	1,164,600	+0.22(+0.81%)
Nov 30, 2007	26.93	27.03	26.50	27.03	1,008,261	+0.18(+0.67%)
Nov 29, 2007	26.90	27.08	26.61	26.85	978,045	-0.18(-0.67%)
Nov 28, 2007	26.52	27.15	23.58	27.03	1,769,370	+0.52(+1.96%)
Nov 27, 2007	26.55	26.60	25.97	26.51	1,821,880	+0.07(+0.26%)
Nov 26, 2007	26.23	26.76	26.15	26.44	2,022,979	+0.09(+0.34%)
Nov 23, 2007	26.37	26.37	26.00	26.35	565,875	+0.34(+1.31%)
Nov 21, 2007	25.74	26.26	25.25	26.01	2,763,300	+0.43(+1.68%)
Nov 20, 2007	25.75	25.75	25.12	25.58	1,677,400	-0.17(-0.66%)
Nov 19, 2007	26.13	26.18	25.47	25.75	859,413	-0.55(-2.09%)
Nov 16, 2007	25.87	26.31	25.34	26.30	1,447,300	+0.53(+2.06%)
Nov 15, 2007	25.55	25.88	25.49	25.77	1,388,005	+0.12(+0.47%)
Nov 14, 2007	26.23	26.30	25.59	25.65	1,532,600	-0.52(-1.99%)
Nov 13, 2007	25.50	26.19	25.21	26.17	2,356,900	+0.83(+3.28%)
Nov 12, 2007	26.45	26.45	25.22	25.34	1,893,700	-0.94(-3.58%)
Nov 09, 2007	26.08	26.47	25.85	26.28	1,566,100	-0.17(-0.64%)
Nov 08, 2007	26.60	26.60	25.57	26.45	4,930,164	-0.08(-0.30%)
Nov 07, 2007	27.00	27.00	25.93	26.53	2,363,700	-0.45(-1.67%)
Nov 06, 2007	27.32	27.45	26.43	26.98	4,035,680	-0.36(-1.32%)
Nov 05, 2007	27.50	28.00	27.24	27.34	3,143,727	-0.86(-3.05%)
Nov 02, 2007	29.00	29.05	27.97	28.20	2,204,700	-0.65(-2.25%)
Nov 01, 2007	29.10	29.25	28.77	28.85	1,484,000	-0.48(-1.64%)
Oct 31, 2007	30.00	30.00	28.65	29.33	3,929,000	-0.56(-1.87%)
Oct 30, 2007	30.06	30.06	29.72	29.89	2,069,400	-0.11(-0.37%)
Oct 29, 2007	29.60	30.17	29.54	30.00	3,431,100	+0.42(+1.42%)
Oct 26, 2007	29.42	29.73	29.25	29.58	2,533,800	+0.18(+0.61%)
Oct 25, 2007	30.75	30.75	28.90	29.40	5,227,000	-1.42(-4.61%)
Oct 24, 2007	32.00	32.75	30.06	30.82	9,626,200	-1.04(-3.26%)
Oct 23, 2007	31.66	32.23	31.50	31.86	2,427,000	+0.27(+0.85%)
Oct 22, 2007	31.55	31.87	31.45	31.59	1,792,800	+0.08(+0.25%)
Oct 19, 2007	32.00	32.00	31.32	31.51	2,916,100	-0.46(-1.44%)
Oct 18, 2007	32.47	32.76	31.97	31.97	1,772,700	-0.61(-1.87%)
Oct 17, 2007	32.50	33.22	32.23	32.58	7,753,800	-1.12(-3.32%)
Oct 16, 2007	33.90	34.06	33.70	33.70	721,100	-0.20(-0.59%)
Oct 15, 2007	34.44	34.53	33.25	33.90	1,633,600	-0.53(-1.54%)
Oct 12, 2007	34.33	34.69	34.26	34.43	652,500	+0.01(+0.03%)
Oct 11, 2007	34.36	34.68	34.36	34.42	319,500	+0.07(+0.20%)
Oct 10, 2007	34.03	34.44	33.64	34.35	2,181,100	+0.33(+0.97%)
Oct 09, 2007	33.90	34.14	33.80	34.02	933,800	+0.08(+0.24%)
Oct 08, 2007	34.25	34.35	33.89	33.94	608,600	-0.33(-0.96%)
Oct 05, 2007	34.30	34.58	34.17	34.27	1,035,400	-0.16(-0.46%)
Oct 04, 2007	34.61	34.91	34.26	34.43	647,400	-0.18(-0.52%)
Oct 03, 2007	34.78	34.89	34.45	34.61	586,600	-0.18(-0.52%)
Oct 02, 2007	34.95	35.02	34.61	34.79	770,000	-0.27(-0.77%)
Oct 01, 2007	34.91	35.06	34.67	35.06	693,500	+0.12(+0.34%)
Sep 28, 2007	34.60	35.00	34.50	34.94	879,900	+0.35(+1.01%)
Sep 27, 2007	34.47	34.59	34.30	34.59	1,803,100	+0.06(+0.17%)
Sep 26, 2007	34.60	34.75	33.54	34.53	914,300	+0.03(+0.09%)
Sep 25, 2007	34.14	34.62	34.00	34.50	714,000	+0.43(+1.26%)
Sep 24, 2007	34.26	34.50	33.67	34.07	1,092,600	-0.43(-1.25%)
Sep 21, 2007	34.75	34.89	34.40	34.50	823,500	-0.10(-0.29%)
Sep 20, 2007	34.74	34.78	34.44	34.60	1,521,300	-0.26(-0.75%)
Sep 19, 2007	34.47	35.00	34.47	34.86	694,600	+0.39(+1.13%)
Sep 18, 2007	34.37	34.78	34.28	34.47	579,600	+0.10(+0.29%)
Sep 17, 2007	34.59	34.60	33.96	34.37	504,200	-0.33(-0.95%)
Sep 14, 2007	34.48	34.80	34.42	34.70	632,000	+0.08(+0.23%)
Sep 13, 2007	34.05	34.93	33.88	34.62	1,651,000	+0.82(+2.43%)
Sep 12, 2007	33.79	34.00	33.75	33.80	412,100	+0.01(+0.03%)
Sep 11, 2007	33.74	33.99	33.70	33.79	1,479,300	+0.05(+0.15%)
Sep 10, 2007	34.18	34.18	33.71	33.74	727,900	-0.21(-0.62%)
Sep 07, 2007	33.84	34.15	33.55	33.95	754,500	-0.09(-0.26%)
Sep 06, 2007	33.75	34.27	33.53	34.04	689,800	+0.23(+0.68%)
Sep 05, 2007	33.70	33.81	33.42	33.81	1,830,300	-0.01(-0.03%)
Sep 04, 2007	33.63	33.82	33.38	33.82	454,800	+0.27(+0.80%)
Aug 31, 2007	32.85	33.65	32.80	33.55	846,000	+0.84(+2.57%)
Aug 30, 2007	32.22	32.92	32.22	32.71	518,300	+0.21(+0.65%)
Aug 29, 2007	32.06	32.58	31.85	32.50	698,800	+0.65(+2.04%)
Aug 28, 2007	32.40	32.48	31.85	31.85	718,900	-0.69(-2.12%)
Aug 27, 2007	32.75	32.98	32.46	32.54	540,003	-0.27(-0.82%)
Aug 24, 2007	33.30	33.39	32.65	32.81	965,600	-0.45(-1.35%)
Aug 23, 2007	33.20	33.45	33.14	33.26	917,000	+0.11(+0.33%)
Aug 22, 2007	33.22	33.60	32.96	33.15	1,504,800	+0.05(+0.15%)
Aug 21, 2007	32.27	33.46	32.10	33.10	1,103,200	+0.74(+2.29%)
Aug 20, 2007	32.81	33.13	32.00	32.36	1,215,000	-0.09(-0.28%)
Aug 17, 2007	33.00	33.40	32.01	32.45	1,991,787	-0.47(-1.43%)
Aug 16, 2007	32.98	33.23	30.23	32.92	5,329,191	+0.03(+0.09%)
Aug 15, 2007	32.84	33.57	32.64	32.89	2,455,430	-0.18(-0.54%)
Aug 14, 2007	33.54	33.71	32.55	33.07	1,508,795	-0.03(-0.09%)
Aug 13, 2007	33.00	33.25	32.60	33.10	1,624,700	+0.10(+0.30%)
Aug 10, 2007	32.65	33.00	31.82	33.00	1,378,400	+0.34(+1.04%)
Aug 09, 2007	33.50	33.85	31.89	32.66	1,843,100	-1.34(-3.94%)
Aug 08, 2007	33.72	34.49	33.30	34.00	2,883,617	+0.28(+0.83%)
Aug 07, 2007	33.11	33.75	32.71	33.72	1,899,700	+0.32(+0.96%)
Aug 06, 2007	33.90	33.98	32.76	33.40	2,131,064	-0.27(-0.80%)
Aug 03, 2007	34.15	34.79	33.65	33.67	1,134,100	-1.12(-3.22%)
Aug 02, 2007	35.20	35.29	34.19	34.79	2,055,210	-0.49(-1.39%)
Aug 01, 2007	35.37	35.70	34.50	35.28	1,910,371	-0.31(-0.87%)
Jul 31, 2007	35.43	35.65	35.25	35.59	2,669,794	+0.19(+0.54%)
Jul 30, 2007	35.40	35.49	34.67	35.40	3,023,900	-0.04(-0.11%)
Jul 27, 2007	35.50	35.99	35.05	35.44	2,947,200	-0.05(-0.14%)
Jul 26, 2007	36.25	36.44	34.72	35.49	1,564,129	-0.91(-2.50%)
Jul 25, 2007	37.49	37.50	36.28	36.40	1,952,164	-0.77(-2.07%)
Jul 24, 2007	37.80	37.96	36.91	37.17	2,192,900	-0.89(-2.34%)
Jul 23, 2007	36.75	38.26	36.75	38.06	713,600	+0.02(+0.05%)
Jul 20, 2007	38.03	38.16	37.68	38.04	936,400	-0.18(-0.47%)
Jul 19, 2007	39.75	39.75	38.10	38.22	662,900	-0.30(-0.78%)
Jul 18, 2007	38.25	38.66	37.85	38.52	1,212,500	+0.32(+0.84%)
Jul 17, 2007	37.70	38.58	37.55	38.20	1,623,800	+0.58(+1.54%)
Jul 16, 2007	38.19	38.20	37.62	37.62	1,091,000	-0.61(-1.60%)
Jul 13, 2007	37.60	38.25	37.30	38.23	1,869,900	+0.69(+1.84%)
Jul 12, 2007	38.65	38.65	37.20	37.54	2,073,100	-0.05(-0.13%)
Jul 11, 2007	36.95	37.62	36.78	37.59	1,212,600	+0.46(+1.24%)
Jul 10, 2007	39.00	39.00	37.09	37.13	1,111,299	-0.90(-2.37%)
Jul 09, 2007	37.94	38.47	37.70	38.03	1,768,300	-0.27(-0.70%)
Jul 06, 2007	37.85	38.81	37.29	38.30	1,183,500	+0.57(+1.51%)
Jul 05, 2007	36.40	37.98	36.20	37.73	3,626,433	+1.30(+3.57%)
Jul 03, 2007	36.29	36.70	36.29	36.43	744,600	+0.20(+0.55%)
Jul 02, 2007	36.20	36.25	36.14	36.23	889,995	+0.04(+0.11%)
Jun 29, 2007	35.54	36.19	35.54	36.19	1,963,700	+0.65(+1.83%)
Jun 28, 2007	35.25	35.70	35.20	35.54	682,102	+0.35(+0.99%)
Jun 27, 2007	35.12	35.45	34.88	35.19	1,326,900	+0.07(+0.20%)
Jun 26, 2007	35.43	35.60	34.87	35.12	1,405,000	-0.34(-0.96%)
Jun 25, 2007	35.88	35.88	35.33	35.46	1,286,000	-0.44(-1.23%)
Jun 22, 2007	36.01	36.02	35.57	35.90	1,793,600	-0.12(-0.33%)
Jun 21, 2007	35.94	36.11	35.70	36.02	574,400	+0.04(+0.11%)
Jun 20, 2007	35.75	36.20	35.63	35.98	1,934,200	+0.30(+0.84%)
Jun 19, 2007	35.70	35.74	35.57	35.68	515,600	-0.12(-0.34%)
Jun 18, 2007	35.60	35.98	35.60	35.80	555,500	+0.28(+0.79%)
Jun 15, 2007	35.85	35.90	35.50	35.52	1,276,900	-0.25(-0.70%)
Jun 14, 2007	35.62	35.79	35.55	35.77	908,400	+0.08(+0.22%)
Jun 13, 2007	35.55	35.75	35.48	35.69	1,256,400	+0.18(+0.51%)
Jun 12, 2007	35.78	35.85	35.51	35.51	685,300	-0.24(-0.67%)
Jun 11, 2007	35.85	35.94	35.72	35.75	684,540	-0.10(-0.28%)
Jun 08, 2007	35.60	35.95	35.60	35.85	475,800	+0.25(+0.70%)
Jun 07, 2007	35.88	36.00	35.60	35.60	872,900	-0.28(-0.78%)
Jun 06, 2007	36.02	36.15	35.80	35.88	1,545,900	-0.29(-0.80%)
Jun 05, 2007	36.08	36.27	36.08	36.17	676,500	-0.15(-0.41%)
Jun 04, 2007	36.36	36.38	36.15	36.32	1,523,500	-0.03(-0.08%)
Jun 01, 2007	36.85	36.85	36.00	36.35	1,267,000	+0.16(+0.44%)
May 31, 2007	37.72	36.23	35.77	36.19	1,390,100	+0.14(+0.39%)
May 30, 2007	35.76	36.43	35.60	36.05	2,753,400	+0.29(+0.81%)
May 29, 2007	37.39	36.05	35.60	35.76	706,440	+0.04(+0.11%)
May 25, 2007	36.07	36.12	35.67	35.72	1,339,800	-0.24(-0.67%)
May 24, 2007	35.50	35.96	35.46	35.96	1,638,500	+0.19(+0.53%)
May 23, 2007	35.54	35.99	35.45	35.77	1,989,800	+0.37(+1.05%)
May 22, 2007	35.37	35.54	35.35	35.40	868,000	-0.02(-0.06%)
May 21, 2007	35.26	35.50	35.26	35.42	425,000	+0.04(+0.11%)
May 18, 2007	35.33	35.51	35.33	35.38	851,600	+0.05(+0.14%)
May 17, 2007	35.36	35.41	35.33	35.33	686,900	-0.03(-0.08%)
May 16, 2007	35.58	35.58	35.28	35.36	1,404,400	+0.07(+0.20%)
May 15, 2007	35.60	35.60	35.28	35.29	2,051,300	-0.01(-0.03%)
May 14, 2007	36.02	35.85	35.29	35.30	3,899,700	-0.15(-0.42%)
May 11, 2007	35.26	35.51	35.20	35.45	1,985,000	+0.18(+0.51%)
May 10, 2007	35.37	35.54	35.21	35.27	1,749,400	-0.14(-0.40%)
May 09, 2007	35.45	35.55	35.35	35.41	1,214,000	-0.07(-0.20%)
May 08, 2007	35.40	35.75	35.36	35.48	1,658,800	+0.03(+0.08%)
May 07, 2007	35.55	35.75	35.34	35.45	3,387,799	-0.15(-0.42%)
May 04, 2007	36.57	36.18	35.38	35.60	4,661,204	-0.59(-1.63%)
May 03, 2007	35.75	36.45	35.45	36.19	7,813,100	+0.29(+0.81%)
May 02, 2007	35.40	35.94	35.00	35.90	19,682,200	+3.23(+9.89%)

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.