Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.52	14.86	14.48	14.82	4,080,540	+0.26(+1.79%)
Apr 27, 2012	14.54	14.60	14.24	14.56	1,920,526	+0.07(+0.48%)
Apr 26, 2012	14.15	14.50	14.06	14.49	3,140,904	+0.30(+2.11%)
Apr 25, 2012	13.88	14.23	13.83	14.19	3,190,953	+0.41(+2.98%)
Apr 24, 2012	13.63	13.82	13.55	13.78	3,343,622	+0.15(+1.10%)
Apr 23, 2012	13.69	13.71	13.42	13.63	3,909,279	-0.16(-1.16%)
Apr 20, 2012	13.73	13.97	13.61	13.79	2,837,654	+0.10(+0.73%)
Apr 19, 2012	13.76	13.84	13.55	13.69	2,072,594	-0.05(-0.36%)
Apr 18, 2012	13.60	13.82	13.50	13.74	2,601,302	+0.12(+0.88%)
Apr 17, 2012	13.45	13.68	13.40	13.62	2,416,155	+0.28(+2.10%)
Apr 16, 2012	13.30	13.43	13.15	13.34	3,916,435	+0.13(+0.98%)
Apr 13, 2012	13.34	13.53	13.21	13.21	2,007,327	-0.21(-1.56%)
Apr 12, 2012	13.41	13.54	13.39	13.42	2,591,428	-0.01(-0.07%)
Apr 11, 2012	13.52	13.74	13.37	13.43	2,553,641	+0.02(+0.15%)
Apr 10, 2012	13.58	13.69	13.34	13.41	5,030,853	-0.25(-1.83%)
Apr 09, 2012	13.82	13.89	13.62	13.66	3,198,246	-0.34(-2.43%)
Apr 05, 2012	14.01	14.11	13.92	14.00	2,919,734	-0.01(-0.07%)
Apr 04, 2012	14.24	14.26	14.00	14.01	4,088,185	-0.28(-1.96%)
Apr 03, 2012	14.65	14.65	14.26	14.29	3,133,916	-0.34(-2.32%)
Apr 02, 2012	14.62	14.74	14.55	14.63	3,004,648	-0.05(-0.34%)
Mar 30, 2012	14.87	14.99	14.65	14.68	2,626,641	-0.12(-0.81%)
Mar 29, 2012	14.64	14.85	14.36	14.80	3,113,917	+0.02(+0.14%)
Mar 28, 2012	14.92	14.97	14.66	14.78	2,081,103	-0.12(-0.81%)
Mar 27, 2012	15.10	15.18	14.86	14.90	2,899,471	-0.18(-1.19%)
Mar 26, 2012	14.79	15.13	14.71	15.08	2,955,682	+0.38(+2.59%)
Mar 23, 2012	14.74	14.76	14.54	14.70	1,544,807	-0.03(-0.20%)
Mar 22, 2012	14.59	14.80	14.52	14.73	1,837,132	-0.01(-0.07%)
Mar 21, 2012	14.66	14.84	14.55	14.74	1,714,080	+0.10(+0.68%)
Mar 20, 2012	14.71	14.73	14.44	14.64	2,168,177	-0.10(-0.68%)
Mar 19, 2012	14.62	14.94	14.54	14.74	2,092,321	+0.09(+0.61%)
Mar 16, 2012	14.85	14.90	14.48	14.65	4,532,737	-0.20(-1.35%)
Mar 15, 2012	14.73	14.89	14.52	14.85	3,448,270	+0.12(+0.81%)
Mar 14, 2012	14.82	14.93	14.65	14.73	3,686,285	-0.14(-0.94%)
Mar 13, 2012	14.35	14.88	14.21	14.87	6,156,041	+0.31(+2.13%)
Mar 12, 2012	14.36	14.69	14.20	14.56	5,498,286	+0.15(+1.04%)
Mar 09, 2012	14.29	14.71	14.26	14.41	3,601,363	+0.18(+1.26%)
Mar 08, 2012	14.23	14.36	14.03	14.23	4,838,603	+0.30(+2.15%)
Mar 07, 2012	13.81	14.02	13.69	13.93	3,607,649	+0.00(+0.00%)
Mar 06, 2012	14.07	14.15	13.84	13.93	6,618,134	-0.36(-2.52%)
Mar 05, 2012	14.72	14.74	14.21	14.29	4,718,222	-0.47(-3.18%)
Mar 02, 2012	14.08	14.88	14.08	14.76	7,615,283	+0.65(+4.61%)
Mar 01, 2012	14.24	14.31	14.04	14.11	6,005,491	-0.12(-0.84%)
Feb 29, 2012	14.05	14.38	13.88	14.23	5,906,572	+0.10(+0.71%)
Feb 28, 2012	15.78	16.63	13.92	14.13	18,875,552	-1.51(-9.65%)
Feb 27, 2012	15.55	15.93	15.44	15.64	3,280,603	+0.02(+0.13%)
Feb 24, 2012	15.76	15.86	15.55	15.62	1,846,174	-0.03(-0.19%)
Feb 23, 2012	15.12	15.67	15.10	15.65	3,469,783	+0.58(+3.85%)
Feb 22, 2012	15.31	15.42	15.03	15.07	2,078,149	-0.26(-1.70%)
Feb 21, 2012	15.39	15.45	15.24	15.33	2,316,527	-0.04(-0.26%)
Feb 17, 2012	15.24	15.49	15.18	15.37	2,979,544	+0.21(+1.39%)
Feb 16, 2012	14.88	15.17	14.75	15.16	2,667,241	+0.29(+1.95%)
Feb 15, 2012	14.67	15.01	14.61	14.87	4,195,093	+0.32(+2.20%)
Feb 14, 2012	14.56	14.61	14.38	14.55	2,011,330	-0.11(-0.75%)
Feb 13, 2012	14.94	15.02	14.63	14.66	1,704,875	-0.16(-1.08%)
Feb 10, 2012	15.09	15.13	14.70	14.82	2,784,557	-0.42(-2.76%)
Feb 09, 2012	14.72	15.33	14.61	15.24	2,783,917	+0.51(+3.46%)
Feb 08, 2012	14.77	14.87	14.60	14.73	1,714,747	+0.00(+0.00%)
Feb 07, 2012	14.86	14.89	14.61	14.73	1,771,375	-0.18(-1.21%)
Feb 06, 2012	14.47	14.99	14.45	14.91	3,822,749	+0.39(+2.69%)
Feb 03, 2012	14.29	14.58	13.97	14.52	4,025,777	+0.18(+1.26%)
Feb 02, 2012	14.54	14.61	14.25	14.34	2,191,522	-0.20(-1.38%)
Feb 01, 2012	14.65	14.77	14.32	14.54	3,366,566	-0.01(-0.07%)
Jan 31, 2012	14.75	14.75	14.17	14.55	4,446,788	-0.15(-1.02%)
Jan 30, 2012	14.29	14.73	14.12	14.70	2,220,487	+0.31(+2.15%)
Jan 27, 2012	14.63	14.82	14.38	14.39	2,290,347	-0.29(-1.98%)
Jan 26, 2012	14.83	15.32	14.58	14.68	5,453,219	-0.05(-0.34%)
Jan 25, 2012	14.19	14.76	14.07	14.73	3,250,610	+0.57(+4.03%)
Jan 24, 2012	14.62	14.62	14.13	14.16	3,745,150	-0.61(-4.13%)
Jan 23, 2012	14.61	14.99	14.61	14.77	2,958,042	+0.19(+1.30%)
Jan 20, 2012	14.31	14.74	14.20	14.58	3,575,467	+0.34(+2.39%)
Jan 19, 2012	13.79	14.31	13.75	14.24	3,231,569	+0.49(+3.56%)
Jan 18, 2012	13.95	14.01	13.65	13.75	3,641,235	-0.22(-1.57%)
Jan 17, 2012	14.13	14.25	13.87	13.97	2,570,083	+0.00(+0.00%)
Jan 13, 2012	14.02	14.15	13.90	13.97	2,678,843	-0.13(-0.92%)
Jan 12, 2012	14.39	14.39	14.03	14.10	2,916,722	-0.25(-1.74%)
Jan 11, 2012	14.29	14.44	14.00	14.35	3,787,515	-0.05(-0.35%)
Jan 10, 2012	15.05	15.14	14.31	14.40	5,331,933	-0.51(-3.42%)
Jan 09, 2012	14.86	15.00	14.82	14.91	1,675,159	+0.06(+0.40%)
Jan 06, 2012	14.92	15.10	14.82	14.85	1,967,311	+0.00(+0.00%)
Jan 05, 2012	14.90	14.98	14.75	14.85	3,102,089	-0.08(-0.54%)
Jan 04, 2012	14.79	15.13	14.71	14.93	4,309,584	+0.71(+4.99%)
Dec 30, 2011	14.30	14.32	14.13	14.22	2,012,415	-0.08(-0.56%)
Dec 29, 2011	14.16	14.40	14.10	14.30	3,017,434	+0.22(+1.56%)
Dec 28, 2011	14.48	14.49	13.96	14.08	2,129,008	-0.36(-2.49%)
Dec 27, 2011	14.64	14.68	14.29	14.44	1,823,047	-0.20(-1.37%)
Dec 23, 2011	14.34	14.85	14.25	14.64	3,688,784	+0.82(+5.93%)
Dec 21, 2011	13.37	13.87	13.10	13.82	4,349,676	+0.46(+3.44%)
Dec 20, 2011	13.18	13.54	12.85	13.36	7,916,441	+0.36(+2.77%)
Dec 19, 2011	13.25	13.41	12.89	13.00	8,644,189	+0.25(+1.96%)
Dec 16, 2011	12.44	12.86	11.57	12.75	26,872,992	-1.18(-8.47%)
Dec 15, 2011	14.17	14.17	13.91	13.93	1,647,458	-0.07(-0.50%)
Dec 14, 2011	14.05	14.28	13.95	14.00	2,395,995	-0.14(-0.99%)
Dec 13, 2011	14.54	14.78	14.03	14.14	3,040,179	-0.34(-2.35%)
Dec 12, 2011	14.11	14.52	13.92	14.48	2,881,579	+0.25(+1.76%)
Dec 09, 2011	14.05	14.35	14.04	14.23	3,080,415	+0.19(+1.35%)
Dec 08, 2011	14.89	14.97	13.97	14.04	3,944,447	-0.91(-6.09%)
Dec 07, 2011	14.71	15.02	14.61	14.95	3,217,751	+0.08(+0.54%)
Dec 06, 2011	14.90	15.04	14.81	14.87	1,670,368	-0.07(-0.47%)
Dec 05, 2011	15.21	15.30	14.80	14.94	2,797,185	-0.20(-1.32%)
Dec 02, 2011	15.11	15.37	15.03	15.14	2,260,439	+0.20(+1.34%)
Dec 01, 2011	15.02	15.17	14.88	14.94	3,324,626	-0.06(-0.40%)
Nov 30, 2011	15.11	15.25	14.76	15.00	3,933,526	+0.26(+1.76%)
Nov 29, 2011	14.80	14.96	14.69	14.74	2,080,734	-0.01(-0.07%)
Nov 28, 2011	14.89	15.15	14.64	14.75	1,948,992	+0.27(+1.86%)
Nov 25, 2011	14.22	14.67	14.18	14.48	711,782	+0.26(+1.83%)
Nov 23, 2011	14.47	14.54	14.18	14.22	1,933,542	-0.42(-2.87%)
Nov 22, 2011	14.61	14.76	14.35	14.64	2,219,366	-0.02(-0.14%)
Nov 21, 2011	14.56	14.78	14.42	14.66	2,254,319	-0.19(-1.28%)
Nov 18, 2011	15.05	15.10	14.52	14.85	2,871,783	-0.11(-0.74%)
Nov 17, 2011	15.13	15.32	14.87	14.96	2,891,930	-0.23(-1.51%)
Nov 16, 2011	15.06	15.39	15.00	15.19	3,041,040	-0.06(-0.39%)
Nov 15, 2011	15.06	15.35	14.98	15.25	1,607,257	+0.14(+0.93%)
Nov 14, 2011	15.29	15.42	15.07	15.11	1,933,063	-0.32(-2.07%)
Nov 11, 2011	15.23	15.50	15.14	15.43	1,587,146	+0.47(+3.14%)
Nov 10, 2011	14.92	15.05	14.55	14.96	2,790,047	+0.34(+2.33%)
Nov 09, 2011	14.84	14.99	14.60	14.62	3,290,784	-0.59(-3.88%)
Nov 08, 2011	15.31	15.45	14.91	15.21	2,878,311	-0.09(-0.59%)
Nov 07, 2011	15.37	15.75	15.04	15.30	4,054,275	+0.43(+2.89%)
Nov 04, 2011	14.92	14.97	14.59	14.87	1,997,393	-0.13(-0.87%)
Nov 03, 2011	14.68	15.14	14.46	15.00	2,923,510	+0.55(+3.81%)
Nov 02, 2011	14.75	14.95	14.40	14.45	4,615,405	-0.14(-0.96%)
Nov 01, 2011	14.41	14.79	14.18	14.59	4,055,488	+0.12(+0.83%)
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%)

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.