Interpublic GroupCompanies (NY: IPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.952	4.181	3.939	4.083	15,604,299	+0.13(+3.30%)
Apr 29, 2009	3.874	4.057	3.822	3.952	14,501,154	+0.12(+3.06%)
Apr 28, 2009	3.946	3.946	3.705	3.835	15,462,068	+0.22(+6.14%)
Apr 27, 2009	3.607	3.698	3.528	3.613	13,958,806	+0.00(+0.00%)
Apr 24, 2009	3.418	3.678	3.418	3.613	8,914,436	+0.21(+6.13%)
Apr 23, 2009	3.431	3.509	3.323	3.405	11,960,637	-0.03(-0.76%)
Apr 22, 2009	3.489	3.587	3.411	3.431	15,284,242	-0.10(-2.95%)
Apr 21, 2009	3.424	3.659	3.418	3.535	10,928,447	+0.08(+2.46%)
Apr 20, 2009	3.607	3.646	3.424	3.450	5,582,572	-0.24(-6.54%)
Apr 17, 2009	3.528	3.744	3.522	3.692	13,678,825	+0.20(+5.79%)
Apr 16, 2009	3.274	3.515	3.228	3.489	19,202,818	+0.23(+7.00%)
Apr 15, 2009	3.365	3.385	3.222	3.261	13,326,871	-0.12(-3.66%)
Apr 14, 2009	3.320	3.457	3.320	3.385	18,235,138	+0.02(+0.58%)
Apr 13, 2009	3.346	3.405	3.238	3.365	8,824,465	-0.03(-0.77%)
Apr 09, 2009	3.411	3.528	3.268	3.391	9,133,477	+0.13(+4.00%)
Apr 08, 2009	3.157	3.274	3.144	3.261	9,840,190	+0.10(+3.31%)
Apr 07, 2009	3.065	3.261	3.020	3.157	8,904,381	+0.02(+0.62%)
Apr 06, 2009	3.131	3.170	3.000	3.137	7,138,472	-0.02(-0.62%)
Apr 03, 2009	3.176	3.222	3.091	3.157	8,352,264	-0.02(-0.62%)
Apr 02, 2009	2.974	3.255	2.948	3.176	13,056,007	+0.27(+9.44%)
Apr 01, 2009	2.681	2.902	2.641	2.902	7,618,978	+0.22(+8.01%)
Mar 31, 2009	2.746	2.772	2.628	2.687	6,150,553	-0.03(-1.20%)
Mar 30, 2009	2.674	2.746	2.641	2.720	7,888,961	-0.22(-7.33%)
Mar 26, 2009	2.935	2.968	2.831	2.935	7,184,168	+0.01(+0.45%)
Mar 25, 2009	2.889	2.948	2.729	2.922	12,821,287	+0.04(+1.36%)
Mar 24, 2009	2.870	2.954	2.837	2.883	11,554,259	-0.07(-2.43%)
Mar 23, 2009	2.765	2.954	2.759	2.954	15,802,848	+0.36(+13.82%)
Mar 20, 2009	2.687	2.694	2.544	2.596	7,256,096	-0.16(-5.69%)
Mar 19, 2009	2.824	2.824	2.628	2.752	8,201,170	+0.01(+0.24%)
Mar 18, 2009	2.609	2.765	2.544	2.746	12,183,175	+0.13(+4.99%)
Mar 17, 2009	2.557	2.615	2.478	2.615	9,482,657	+0.06(+2.30%)
Mar 16, 2009	2.648	2.694	2.537	2.557	9,240,266	-0.06(-2.24%)
Mar 13, 2009	2.739	2.759	2.589	2.615	0	-0.08(-2.91%)
Mar 12, 2009	2.557	2.765	2.485	2.694	12,498,163	+0.13(+5.09%)
Mar 11, 2009	2.674	2.674	2.504	2.563	8,895,821	+0.02(+0.77%)
Mar 10, 2009	2.511	2.583	2.439	2.544	12,289,926	+0.10(+4.00%)
Mar 09, 2009	2.465	2.576	2.374	2.446	7,754,474	-0.01(-0.53%)
Mar 06, 2009	2.459	2.602	2.348	2.459	0	-0.01(-0.53%)
Mar 05, 2009	2.641	2.661	2.416	2.472	11,730,438	-0.18(-6.65%)
Mar 04, 2009	2.465	2.726	2.465	2.648	15,619,750	+0.29(+12.47%)
Mar 02, 2009	2.394	2.615	2.328	2.354	15,776,962	-0.13(-5.25%)
Feb 27, 2009	2.446	2.622	2.361	2.485	0	+0.16(+7.02%)
Feb 26, 2009	2.237	2.544	2.185	2.322	16,191,799	+0.10(+4.71%)
Feb 25, 2009	2.237	2.302	2.152	2.218	8,608,703	-0.07(-3.13%)
Feb 24, 2009	2.133	2.322	2.107	2.289	12,003,223	+0.18(+8.67%)
Feb 23, 2009	2.126	2.139	2.041	2.107	9,830,569	+0.00(+0.00%)
Feb 20, 2009	2.185	2.204	2.054	2.107	0	-0.08(-3.87%)
Feb 19, 2009	2.191	2.263	2.165	2.191	8,159,518	-0.02(-0.89%)
Feb 18, 2009	2.309	2.335	2.172	2.211	7,084,871	-0.08(-3.42%)
Feb 17, 2009	2.237	2.335	2.224	2.289	9,608,630	-0.11(-4.62%)
Feb 13, 2009	2.465	2.478	2.335	2.400	9,547,800	-0.07(-2.65%)
Feb 12, 2009	2.354	2.491	2.289	2.465	11,041,940	+0.08(+3.28%)
Feb 11, 2009	2.172	2.413	2.172	2.387	14,417,963	+0.22(+10.24%)
Feb 10, 2009	2.302	2.420	2.156	2.165	10,787,009	-0.17(-7.26%)
Feb 09, 2009	2.315	2.472	2.133	2.335	10,506,911	-0.01(-0.28%)
Feb 06, 2009	2.224	2.354	2.172	2.341	9,729,560	+0.12(+5.28%)
Feb 05, 2009	2.146	2.315	2.087	2.224	12,317,516	+0.07(+3.02%)
Feb 04, 2009	2.100	2.296	2.081	2.159	20,438,592	+0.07(+3.44%)
Feb 03, 2009	2.081	2.244	2.009	2.087	15,445,085	-0.06(-2.74%)
Feb 02, 2009	2.126	2.218	2.022	2.146	12,654,336	-0.03(-1.20%)
Jan 30, 2009	2.381	2.407	2.159	2.172	0	-0.16(-6.98%)
Jan 29, 2009	2.446	2.487	2.315	2.335	10,380,822	-0.14(-5.54%)
Jan 28, 2009	2.244	2.518	2.224	2.472	14,048,230	+0.26(+11.80%)
Jan 27, 2009	2.198	2.354	2.198	2.211	9,557,992	+0.01(+0.59%)
Jan 26, 2009	2.296	2.322	2.172	2.198	9,991,680	-0.08(-3.71%)
Jan 23, 2009	2.107	2.361	2.074	2.283	10,605,611	+0.08(+3.86%)
Jan 22, 2009	2.354	2.374	2.152	2.198	15,708,398	-0.12(-5.07%)
Jan 21, 2009	2.257	2.348	2.146	2.315	14,477,829	+0.07(+2.90%)
Jan 20, 2009	2.485	2.485	2.231	2.250	10,126,388	-0.25(-9.92%)
Jan 16, 2009	2.400	2.504	2.341	2.498	10,861,577	+0.13(+5.51%)
Jan 15, 2009	2.348	2.459	2.218	2.368	13,727,070	-0.03(-1.36%)
Jan 14, 2009	2.374	2.452	2.302	2.400	11,675,915	-0.02(-0.81%)
Jan 13, 2009	2.518	2.628	2.407	2.420	9,634,139	-0.10(-3.89%)
Jan 12, 2009	2.654	2.661	2.478	2.518	7,444,661	-0.14(-5.39%)
Jan 09, 2009	2.818	2.870	2.622	2.661	7,384,083	-0.16(-5.56%)
Jan 08, 2009	2.700	2.935	2.615	2.818	14,161,123	+0.07(+2.37%)
Jan 07, 2009	2.765	2.889	2.628	2.752	11,310,030	-0.07(-2.54%)
Jan 06, 2009	2.681	2.922	2.654	2.824	10,763,964	+0.25(+9.90%)
Jan 05, 2009	2.733	2.837	2.550	2.570	11,008,860	-0.22(-7.94%)
Jan 02, 2009	2.641	2.798	2.563	2.791	0	+0.21(+8.08%)
Jan 01, 2009	2.400	2.615	2.400	2.583	0	+0.00(+0.00%)
Dec 31, 2008	2.400	2.615	2.400	2.583	4,707,508	+0.18(+7.61%)
Dec 30, 2008	2.270	2.420	2.257	2.400	9,553,116	+0.10(+4.25%)
Dec 29, 2008	2.374	2.407	2.244	2.302	5,467,365	-0.10(-4.34%)
Dec 26, 2008	2.446	2.459	2.354	2.407	3,311,879	-0.03(-1.34%)
Dec 24, 2008	2.446	2.498	2.413	2.439	2,566,936	+0.00(+0.00%)
Dec 23, 2008	2.472	2.583	2.426	2.439	5,408,469	-0.03(-1.32%)
Dec 22, 2008	2.772	2.772	2.459	2.472	8,146,933	-0.25(-9.33%)
Dec 19, 2008	2.700	2.883	2.615	2.726	12,126,972	+0.05(+1.95%)
Dec 18, 2008	2.850	2.850	2.654	2.674	9,679,244	-0.08(-3.07%)
Dec 17, 2008	2.681	2.902	2.609	2.759	15,325,817	+0.08(+2.92%)
Dec 16, 2008	2.589	2.681	2.511	2.681	12,004,273	+0.18(+7.31%)
Dec 15, 2008	2.478	2.558	2.387	2.498	11,986,127	+0.04(+1.59%)
Dec 12, 2008	2.218	2.472	2.113	2.459	15,440,362	+0.16(+7.10%)
Dec 11, 2008	2.472	2.472	2.283	2.296	7,268,238	-0.23(-9.28%)
Dec 10, 2008	2.596	2.596	2.354	2.531	9,579,926	+0.05(+1.84%)
Dec 09, 2008	2.570	2.615	2.452	2.485	9,089,189	-0.12(-4.75%)
Dec 08, 2008	2.707	2.775	2.420	2.609	11,935,148	+0.20(+8.11%)
Dec 05, 2008	2.368	2.465	2.250	2.413	18,857,400	-0.10(-3.90%)
Dec 04, 2008	2.707	2.772	2.433	2.511	8,268,628	-0.26(-9.41%)
Dec 03, 2008	2.622	2.772	2.550	2.772	11,259,741	-0.02(-0.70%)
Dec 02, 2008	2.531	2.811	2.524	2.791	11,490,678	+0.31(+12.34%)
Dec 01, 2008	2.583	2.661	2.407	2.485	10,634,254	-0.18(-6.85%)
Nov 28, 2008	2.928	2.981	2.668	2.668	5,460,267	-0.19(-6.62%)
Nov 26, 2008	2.720	3.078	2.694	2.857	12,278,695	+0.07(+2.34%)
Nov 25, 2008	3.261	3.985	2.700	2.791	17,993,512	-0.18(-5.93%)
Nov 24, 2008	2.452	2.987	2.335	2.968	21,675,866	+0.57(+23.98%)
Nov 21, 2008	1.807	2.394	1.807	2.394	22,333,338	+0.38(+18.77%)
Nov 20, 2008	1.741	2.061	1.689	2.015	25,636,456	+0.31(+18.39%)
Nov 19, 2008	2.159	2.204	1.676	1.702	21,310,006	-0.46(-21.15%)
Nov 18, 2008	2.335	2.394	2.126	2.159	13,171,294	-0.21(-8.82%)
Nov 17, 2008	2.491	2.557	2.368	2.368	12,516,940	-0.18(-6.92%)
Nov 14, 2008	2.739	2.772	2.537	2.544	0	-0.28(-9.93%)
Nov 13, 2008	2.511	2.863	2.270	2.824	17,780,168	+0.29(+11.60%)
Nov 12, 2008	2.811	2.889	2.491	2.531	13,662,313	-0.42(-14.35%)
Nov 11, 2008	2.909	3.026	2.785	2.954	8,631,945	-0.01(-0.44%)
Nov 10, 2008	3.228	3.248	2.922	2.968	6,448,110	-0.17(-5.41%)
Nov 07, 2008	3.202	3.274	2.987	3.137	9,275,461	-0.03(-1.03%)
Nov 06, 2008	3.300	3.378	3.137	3.170	11,393,703	-0.18(-5.45%)
Nov 05, 2008	3.652	3.685	3.333	3.352	7,721,236	-0.37(-9.98%)
Nov 04, 2008	3.555	3.750	3.398	3.724	11,220,119	+0.22(+6.13%)
Nov 03, 2008	3.385	3.548	3.385	3.509	10,822,698	+0.12(+3.66%)
Oct 31, 2008	3.144	3.424	3.078	3.385	14,049,542	+0.13(+4.01%)
Oct 30, 2008	3.405	3.437	3.118	3.255	15,101,378	+0.01(+0.20%)
Oct 29, 2008	3.535	3.581	3.222	3.248	17,487,582	-0.37(-10.11%)
Oct 28, 2008	2.628	3.613	2.628	3.613	26,351,812	+0.94(+35.12%)
Oct 27, 2008	2.700	2.778	2.583	2.674	12,548,980	-0.08(-2.84%)
Oct 24, 2008	2.681	2.811	2.609	2.752	10,197,760	-0.16(-5.38%)
Oct 23, 2008	2.818	2.954	2.713	2.909	19,041,802	+0.11(+3.96%)
Oct 22, 2008	2.974	2.981	2.726	2.798	16,187,130	-0.27(-8.92%)
Oct 21, 2008	3.294	3.339	3.059	3.072	15,863,644	-0.25(-7.65%)
Oct 20, 2008	3.189	3.359	3.189	3.326	13,483,131	+0.08(+2.41%)
Oct 17, 2008	3.150	3.424	3.131	3.248	17,802,232	-0.20(-5.68%)
Oct 16, 2008	3.163	3.457	3.072	3.444	21,984,736	+0.12(+3.73%)
Oct 15, 2008	3.698	3.757	3.281	3.320	12,374,582	-0.45(-11.94%)
Oct 14, 2008	4.076	4.135	3.639	3.770	18,324,376	-0.14(-3.67%)
Oct 13, 2008	3.555	3.985	3.496	3.913	14,242,775	+0.45(+12.99%)
Oct 10, 2008	3.587	3.724	3.202	3.463	0	-0.20(-5.52%)
Oct 09, 2008	3.952	4.122	3.665	3.665	13,329,268	-0.29(-7.26%)
Oct 08, 2008	3.978	4.311	3.887	3.952	16,224,221	-0.06(-1.46%)
Oct 07, 2008	4.350	4.448	3.959	4.011	17,227,754	-0.34(-7.80%)
Oct 06, 2008	4.565	4.650	4.142	4.350	17,000,842	-0.25(-5.39%)
Oct 03, 2008	4.807	4.950	4.585	4.598	0	-0.15(-3.16%)
Oct 02, 2008	4.983	5.061	4.742	4.748	10,047,831	-0.27(-5.45%)
Oct 01, 2008	4.983	5.074	4.924	5.022	8,531,243	-0.03(-0.65%)
Sep 30, 2008	4.794	5.074	4.735	5.055	21,811,052	+0.35(+7.49%)
Sep 29, 2008	5.244	5.289	4.624	4.702	17,899,612	-0.61(-11.43%)
Sep 26, 2008	5.231	5.348	5.231	5.309	0	+0.00(+0.00%)
Sep 25, 2008	5.165	5.400	5.146	5.309	12,117,627	+0.18(+3.43%)
Sep 24, 2008	5.152	5.224	5.100	5.133	6,167,374	-0.03(-0.63%)
Sep 23, 2008	5.237	5.312	5.146	5.165	8,490,467	-0.09(-1.74%)
Sep 22, 2008	5.524	5.576	5.224	5.257	9,368,271	-0.31(-5.51%)
Sep 19, 2008	5.107	5.743	5.107	5.563	0	+0.35(+6.76%)
Sep 18, 2008	5.224	5.270	4.879	5.211	21,170,572	+0.09(+1.78%)
Sep 17, 2008	5.413	5.413	5.113	5.120	14,385,834	-0.35(-6.44%)
Sep 16, 2008	5.505	5.563	5.387	5.472	13,515,639	-0.08(-1.53%)
Sep 15, 2008	5.661	5.792	5.544	5.557	12,605,753	-0.19(-3.29%)
Sep 12, 2008	5.863	5.981	5.648	5.746	16,985,976	-0.13(-2.22%)
Sep 11, 2008	5.720	5.902	5.681	5.876	14,981,806	+0.10(+1.81%)
Sep 10, 2008	5.948	5.994	5.746	5.772	10,073,933	-0.13(-2.21%)
Sep 09, 2008	6.111	6.124	5.902	5.902	11,538,327	-0.17(-2.79%)
Sep 08, 2008	5.922	6.085	5.909	6.072	9,989,319	+0.20(+3.44%)
Sep 05, 2008	5.739	5.909	5.694	5.870	0	+0.03(+0.56%)
Sep 04, 2008	6.013	6.059	5.811	5.837	10,479,073	-0.19(-3.14%)
Sep 03, 2008	6.013	6.320	5.981	6.026	7,065,186	-0.07(-1.07%)
Sep 02, 2008	6.229	6.281	6.052	6.092	7,538,316	-0.04(-0.64%)
Aug 29, 2008	6.163	6.222	6.079	6.131	0	-0.02(-0.32%)
Aug 28, 2008	6.039	6.163	6.039	6.150	5,886,206	+0.14(+2.28%)
Aug 27, 2008	5.909	6.039	5.909	6.013	7,826,636	+0.10(+1.65%)
Aug 26, 2008	6.098	6.131	5.889	5.916	14,986,476	-0.18(-2.89%)
Aug 25, 2008	6.052	6.118	6.020	6.092	8,324,798	-0.01(-0.11%)
Aug 22, 2008	6.007	6.124	5.981	6.098	0	+0.13(+2.19%)
Aug 21, 2008	5.746	6.007	5.746	5.968	6,896,465	+0.10(+1.78%)
Aug 20, 2008	5.948	5.981	5.785	5.863	9,807,545	-0.09(-1.53%)
Aug 19, 2008	6.020	6.059	5.889	5.955	8,141,382	-0.10(-1.62%)
Aug 18, 2008	6.281	6.294	5.987	6.052	9,212,864	-0.19(-3.03%)
Aug 15, 2008	6.144	6.242	5.935	6.242	0	+0.12(+2.03%)
Aug 14, 2008	5.785	6.157	5.766	6.118	7,738,028	+0.23(+3.99%)
Aug 13, 2008	5.902	5.932	5.792	5.883	12,321,206	-0.03(-0.44%)
Aug 12, 2008	5.916	5.948	5.837	5.909	7,292,650	-0.01(-0.11%)
Aug 11, 2008	5.766	5.968	5.766	5.916	8,808,691	+0.08(+1.45%)
Aug 08, 2008	5.785	5.883	5.759	5.831	9,195,144	-0.02(-0.33%)
Aug 07, 2008	5.863	5.883	5.766	5.850	9,562,392	-0.03(-0.55%)
Aug 06, 2008	5.837	5.916	5.720	5.883	10,287,777	+0.04(+0.67%)
Aug 05, 2008	5.563	5.870	5.563	5.844	17,253,096	+0.31(+5.54%)
Aug 04, 2008	5.661	5.687	5.505	5.537	10,113,167	-0.14(-2.53%)
Aug 01, 2008	5.766	5.824	5.668	5.681	14,100,416	-0.05(-0.91%)
Jul 31, 2008	5.544	5.837	5.465	5.733	22,828,872	+0.18(+3.29%)
Jul 30, 2008	5.479	6.007	5.459	5.550	40,841,644	+0.37(+7.04%)
Jul 29, 2008	5.185	5.355	5.042	5.185	9,711,515	+0.10(+1.92%)
Jul 28, 2008	5.192	5.250	5.074	5.087	6,452,069	-0.08(-1.64%)
Jul 25, 2008	5.120	5.172	5.015	5.172	5,066,629	+0.11(+2.19%)
Jul 24, 2008	5.192	5.276	5.035	5.061	6,797,643	-0.18(-3.36%)
Jul 23, 2008	5.087	5.270	5.061	5.237	6,079,875	+0.15(+2.95%)
Jul 22, 2008	4.892	5.100	4.892	5.087	3,608,754	+0.07(+1.30%)
Jul 21, 2008	5.048	5.139	4.996	5.022	5,426,787	-0.03(-0.52%)
Jul 18, 2008	4.996	5.081	4.924	5.048	7,900,471	+0.07(+1.44%)
Jul 17, 2008	4.996	4.996	4.833	4.976	11,063,102	+0.04(+0.79%)
Jul 16, 2008	4.748	4.976	4.729	4.937	8,246,934	+0.18(+3.84%)
Jul 15, 2008	4.768	4.833	4.637	4.755	10,037,783	-0.06(-1.22%)
Jul 14, 2008	4.983	5.042	4.800	4.813	7,289,812	-0.16(-3.28%)
Jul 11, 2008	5.074	5.074	4.865	4.976	8,681,370	-0.10(-1.93%)
Jul 10, 2008	5.146	5.192	5.042	5.074	7,496,924	-0.08(-1.52%)
Jul 09, 2008	5.348	5.361	5.152	5.152	6,859,229	-0.17(-3.19%)
Jul 08, 2008	5.218	5.355	5.146	5.322	10,974,257	+0.08(+1.62%)
Jul 07, 2008	5.452	5.498	5.205	5.237	7,828,271	-0.18(-3.25%)
Jul 04, 2008	5.387	5.466	5.329	5.413	6,638,031	+0.00(+0.00%)
Jul 03, 2008	5.387	5.466	5.329	5.413	6,638,031	+0.07(+1.22%)
Jul 02, 2008	5.485	5.492	5.329	5.348	4,945,717	-0.09(-1.68%)
Jul 01, 2008	5.263	5.492	5.218	5.439	19,715,366	-0.17(-3.02%)
Jun 30, 2008	5.642	5.723	5.505	5.609	11,293,062	-0.01(-0.23%)
Jun 27, 2008	5.707	5.720	5.492	5.622	8,972,813	-0.08(-1.37%)
Jun 26, 2008	5.824	5.863	5.616	5.700	5,682,265	-0.19(-3.21%)
Jun 25, 2008	5.798	5.981	5.726	5.889	7,192,342	+0.10(+1.80%)
Jun 24, 2008	6.072	6.072	5.759	5.785	5,775,656	-0.09(-1.55%)
Jun 23, 2008	5.974	6.013	5.818	5.876	4,041,936	-0.01(-0.22%)
Jun 20, 2008	6.020	6.131	5.870	5.889	6,270,844	-0.16(-2.69%)
Jun 19, 2008	5.942	6.105	5.883	6.052	5,194,591	+0.12(+1.98%)
Jun 18, 2008	6.052	6.098	5.893	5.935	6,973,085	-0.14(-2.36%)
Jun 17, 2008	6.013	6.118	5.994	6.079	9,556,564	+0.08(+1.30%)
Jun 16, 2008	6.052	6.124	5.987	6.000	13,723,390	-0.10(-1.71%)
Jun 13, 2008	6.046	6.131	6.013	6.105	9,998,268	+0.07(+1.08%)
Jun 12, 2008	6.000	6.170	5.968	6.039	8,803,647	+0.06(+0.98%)
Jun 11, 2008	6.039	6.131	5.971	5.981	5,654,126	-0.12(-2.03%)
Jun 10, 2008	6.157	6.216	6.039	6.105	6,468,409	-0.10(-1.58%)
Jun 09, 2008	6.261	6.268	6.137	6.202	4,551,870	+0.01(+0.11%)
Jun 06, 2008	6.346	6.385	6.163	6.196	6,775,009	-0.23(-3.65%)
Jun 05, 2008	6.503	6.503	6.313	6.431	6,199,626	-0.03(-0.40%)
Jun 04, 2008	6.483	6.489	6.359	6.457	6,679,459	-0.03(-0.50%)
Jun 03, 2008	6.457	6.542	6.392	6.489	6,058,559	+0.07(+1.02%)
Jun 02, 2008	6.483	6.581	6.281	6.424	8,469,784	-0.08(-1.20%)
May 30, 2008	6.418	6.542	6.388	6.503	8,896,540	+0.09(+1.42%)
May 29, 2008	6.326	6.424	6.294	6.411	9,835,277	+0.05(+0.72%)
May 28, 2008	6.463	6.542	6.353	6.366	8,354,323	-0.05(-0.71%)
May 27, 2008	6.189	6.431	6.189	6.411	5,632,798	+0.15(+2.40%)
May 26, 2008	6.366	6.421	6.261	6.261	0	+0.00(+0.00%)
May 23, 2008	6.366	6.421	6.261	6.261	4,758,002	-0.12(-1.94%)
May 22, 2008	6.300	6.418	6.294	6.385	6,220,508	+0.04(+0.62%)
May 21, 2008	6.489	6.522	6.313	6.346	6,376,311	-0.14(-2.11%)
May 20, 2008	6.568	6.574	6.418	6.483	8,172,538	-0.10(-1.58%)
May 19, 2008	6.568	6.743	6.529	6.587	10,643,864	+0.02(+0.30%)
May 16, 2008	6.535	6.750	6.366	6.568	11,226,517	-0.21(-3.08%)
May 15, 2008	6.548	6.829	6.548	6.776	10,413,870	+0.20(+3.08%)
May 14, 2008	6.620	6.724	6.529	6.574	10,127,310	-0.01(-0.20%)
May 13, 2008	6.594	6.653	6.457	6.587	12,147,142	+0.00(+0.00%)
May 12, 2008	6.313	6.607	6.313	6.587	12,009,480	+0.25(+3.91%)
May 09, 2008	6.202	6.353	6.183	6.339	2,192,579	+0.05(+0.73%)
May 08, 2008	6.157	6.313	6.144	6.294	9,440,523	+0.16(+2.55%)
May 07, 2008	6.353	6.405	6.124	6.137	7,647,454	-0.21(-3.29%)
May 06, 2008	6.183	6.372	6.131	6.346	6,540,761	+0.10(+1.67%)
May 05, 2008	6.105	6.339	6.105	6.242	10,514,173	+0.09(+1.48%)
May 02, 2008	6.242	6.242	6.079	6.150	8,838,796	-0.02(-0.32%)

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.