Leucadia National (NY: LUK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	20.70	21.66	20.60	21.23	3,267,675	+0.79(+3.86%)
Apr 29, 2009	20.26	20.85	19.97	20.44	1,988,743	+0.47(+2.35%)
Apr 28, 2009	19.72	20.45	19.59	19.97	1,299,269	-0.11(-0.55%)
Apr 27, 2009	20.25	20.85	19.85	20.08	1,578,547	-0.77(-3.69%)
Apr 24, 2009	19.80	21.39	19.57	20.85	4,437,101	+1.17(+5.95%)
Apr 23, 2009	18.53	19.76	18.44	19.68	2,739,037	+1.09(+5.86%)
Apr 22, 2009	17.65	19.39	17.50	18.59	2,561,211	+0.41(+2.26%)
Apr 21, 2009	16.96	18.19	16.96	18.18	2,494,542	+1.03(+6.01%)
Apr 20, 2009	18.03	18.22	17.13	17.15	2,758,582	-1.25(-6.79%)
Apr 17, 2009	18.71	19.21	18.21	18.40	3,033,249	-0.31(-1.66%)
Apr 16, 2009	18.73	19.00	18.36	18.71	2,010,724	+0.21(+1.14%)
Apr 15, 2009	18.17	18.60	17.72	18.50	2,588,455	+0.42(+2.32%)
Apr 14, 2009	19.15	19.50	18.01	18.08	2,458,913	-1.45(-7.42%)
Apr 13, 2009	18.77	19.74	18.20	19.53	2,025,509	+0.59(+3.12%)
Apr 09, 2009	17.17	18.96	16.89	18.94	3,527,219	+2.42(+14.65%)
Apr 08, 2009	16.37	16.65	16.23	16.52	1,358,234	+0.23(+1.41%)
Apr 07, 2009	16.49	16.60	16.00	16.29	1,939,482	-0.58(-3.44%)
Apr 06, 2009	16.55	17.00	16.33	16.87	2,013,056	+0.03(+0.18%)
Apr 03, 2009	16.25	16.90	15.76	16.84	1,916,218	+0.54(+3.31%)
Apr 02, 2009	15.49	16.45	15.49	16.30	3,145,874	+1.04(+6.82%)
Apr 01, 2009	14.35	15.37	14.20	15.26	2,328,430	+0.37(+2.48%)
Mar 31, 2009	14.09	15.33	13.86	14.89	3,798,021	+1.10(+7.98%)
Mar 30, 2009	14.88	14.88	13.52	13.79	3,185,182	-2.26(-14.08%)
Mar 26, 2009	14.57	16.12	14.45	16.05	4,806,638	+1.90(+13.43%)
Mar 25, 2009	13.88	14.59	13.50	14.15	2,519,404	+0.31(+2.24%)
Mar 24, 2009	14.30	14.77	13.66	13.84	2,858,051	-0.70(-4.81%)
Mar 23, 2009	13.33	14.55	13.32	14.54	3,902,315	+2.30(+18.79%)
Mar 20, 2009	13.08	13.15	12.24	12.24	5,761,675	-1.68(-12.08%)
Mar 19, 2009	14.09	14.48	12.97	13.92	3,127,238	+0.17(+1.21%)
Mar 18, 2009	13.39	13.94	12.96	13.76	3,339,239	+0.21(+1.52%)
Mar 17, 2009	13.06	13.56	12.92	13.55	2,447,764	+0.32(+2.42%)
Mar 16, 2009	13.89	14.33	13.17	13.23	2,707,135	-0.62(-4.48%)
Mar 13, 2009	13.58	13.90	13.16	13.85	0	+0.49(+3.67%)
Mar 12, 2009	12.67	13.42	12.00	13.36	2,875,265	+0.65(+5.11%)
Mar 11, 2009	12.82	13.21	12.27	12.71	2,809,797	+0.06(+0.47%)
Mar 10, 2009	11.07	12.71	10.95	12.65	3,733,235	+1.71(+15.63%)
Mar 09, 2009	10.57	11.11	10.49	10.94	2,685,106	+0.09(+0.83%)
Mar 06, 2009	11.48	11.71	10.26	10.85	0	-0.48(-4.24%)
Mar 05, 2009	11.73	11.89	11.10	11.33	3,679,175	-0.78(-6.44%)
Mar 04, 2009	11.90	12.55	11.41	12.11	3,507,510	+0.17(+1.42%)
Mar 02, 2009	13.90	13.95	11.40	11.94	7,220,248	-2.69(-18.39%)
Feb 27, 2009	14.89	15.17	14.50	14.63	0	-0.48(-3.18%)
Feb 26, 2009	16.35	16.50	15.05	15.11	2,644,772	-0.94(-5.86%)
Feb 25, 2009	15.85	16.44	14.84	16.05	3,141,061	+0.11(+0.69%)
Feb 24, 2009	14.17	16.03	14.00	15.94	3,382,731	+1.98(+14.18%)
Feb 23, 2009	14.84	14.84	13.92	13.96	3,839,957	-0.35(-2.45%)
Feb 20, 2009	14.05	14.65	13.87	14.31	0	-0.17(-1.17%)
Feb 19, 2009	15.90	15.90	14.44	14.48	2,860,266	-1.01(-6.52%)
Feb 18, 2009	14.46	15.52	14.35	15.49	3,840,603	+1.17(+8.17%)
Feb 17, 2009	14.91	15.55	14.29	14.32	2,969,215	-1.34(-8.56%)
Feb 13, 2009	15.87	16.44	15.54	15.66	1,826,113	-0.49(-3.03%)
Feb 12, 2009	15.73	16.23	15.41	16.15	2,517,344	+0.00(+0.00%)
Feb 11, 2009	16.08	16.64	15.65	16.15	1,925,996	+0.05(+0.31%)
Feb 10, 2009	16.78	17.65	15.90	16.10	3,067,504	-0.86(-5.07%)
Feb 09, 2009	16.39	17.61	16.23	16.96	2,039,235	+0.67(+4.11%)
Feb 06, 2009	16.14	16.44	15.75	16.29	1,959,487	+0.54(+3.43%)
Feb 05, 2009	14.88	15.98	14.58	15.75	2,531,399	+0.76(+5.07%)
Feb 04, 2009	14.94	15.52	14.75	14.99	2,435,834	-0.01(-0.07%)
Feb 03, 2009	15.62	15.62	14.78	15.00	2,783,763	-0.39(-2.53%)
Feb 02, 2009	15.86	15.86	15.10	15.39	2,567,639	-0.53(-3.33%)
Jan 30, 2009	17.23	17.52	15.76	15.92	0	-1.10(-6.46%)
Jan 29, 2009	18.31	18.39	16.95	17.02	2,795,404	-1.78(-9.47%)
Jan 28, 2009	18.61	18.93	17.99	18.80	2,502,685	+1.21(+6.88%)
Jan 27, 2009	17.64	18.15	17.31	17.59	1,202,068	+0.19(+1.09%)
Jan 26, 2009	18.06	18.50	17.07	17.40	1,766,071	-0.41(-2.30%)
Jan 23, 2009	17.31	18.06	16.93	17.81	2,682,113	-0.12(-0.67%)
Jan 22, 2009	18.15	18.60	17.30	17.93	2,629,935	-0.70(-3.76%)
Jan 21, 2009	17.54	18.84	17.01	18.63	2,351,709	+1.63(+9.59%)
Jan 20, 2009	18.53	18.53	16.93	17.00	2,897,712	-1.58(-8.50%)
Jan 16, 2009	18.99	19.19	17.82	18.58	0	+0.14(+0.76%)
Jan 15, 2009	17.97	18.94	16.91	18.44	2,324,221	+0.43(+2.39%)
Jan 14, 2009	19.27	19.28	17.78	18.01	2,202,668	-1.81(-9.13%)
Jan 13, 2009	19.08	20.11	18.88	19.82	2,132,011	+0.43(+2.22%)
Jan 12, 2009	20.28	20.29	19.07	19.39	1,369,555	-0.92(-4.53%)
Jan 09, 2009	20.72	21.08	19.95	20.31	1,468,970	-0.41(-1.98%)
Jan 08, 2009	20.81	20.81	20.08	20.72	1,144,966	-0.24(-1.15%)
Jan 07, 2009	22.27	22.27	20.76	20.96	1,202,921	-1.66(-7.34%)
Jan 06, 2009	21.53	22.99	21.09	22.62	1,255,619	+1.69(+8.07%)
Jan 05, 2009	21.43	22.02	20.80	20.93	1,835,997	-0.58(-2.70%)
Jan 02, 2009	20.06	21.59	19.77	21.51	0	+1.71(+8.64%)
Jan 01, 2009	18.89	20.15	18.71	19.80	0	+0.00(+0.00%)
Dec 31, 2008	18.89	20.15	18.71	19.80	1,532,381	+0.88(+4.65%)
Dec 30, 2008	18.64	19.12	18.50	18.92	1,251,710	+0.47(+2.55%)
Dec 29, 2008	18.99	19.15	17.85	18.45	1,240,634	-0.45(-2.38%)
Dec 26, 2008	19.30	19.70	18.56	18.90	804,565	-0.25(-1.31%)
Dec 24, 2008	18.95	19.58	18.81	19.15	572,452	+0.28(+1.48%)
Dec 23, 2008	20.02	20.02	18.67	18.87	1,426,338	-1.02(-5.13%)
Dec 22, 2008	21.00	21.02	19.46	19.89	1,910,955	-1.08(-5.15%)
Dec 19, 2008	20.03	21.28	19.23	20.97	2,179,030	+1.00(+5.01%)
Dec 18, 2008	21.28	21.30	19.43	19.97	2,807,031	-1.29(-6.07%)
Dec 17, 2008	20.00	21.40	19.51	21.26	2,046,569	+0.90(+4.42%)
Dec 16, 2008	19.35	20.49	19.20	20.36	2,279,625	+1.37(+7.21%)
Dec 15, 2008	19.34	19.92	18.53	18.99	1,393,546	-0.31(-1.61%)
Dec 12, 2008	18.49	19.62	17.40	19.30	1,764,661	+0.49(+2.60%)
Dec 11, 2008	20.12	20.44	18.51	18.81	1,356,138	-1.38(-6.84%)
Dec 10, 2008	19.50	20.32	19.50	20.19	1,589,242	+0.97(+5.05%)
Dec 09, 2008	20.00	20.90	19.01	19.22	2,339,083	-0.97(-4.80%)
Dec 08, 2008	20.68	20.99	18.83	20.19	2,712,468	+1.64(+8.84%)
Dec 05, 2008	16.57	18.59	16.13	18.55	1,890,197	+1.45(+8.48%)
Dec 04, 2008	16.84	17.86	16.60	17.10	2,419,489	-0.20(-1.16%)
Dec 03, 2008	16.40	18.35	16.21	17.30	3,366,802	-0.93(-5.10%)
Dec 02, 2008	17.10	18.37	16.75	18.23	2,022,945	+1.51(+9.03%)
Dec 01, 2008	19.08	19.08	16.59	16.72	3,206,240	-2.83(-14.48%)
Nov 28, 2008	19.43	20.03	18.55	19.55	1,459,851	+0.15(+0.77%)
Nov 26, 2008	15.86	19.47	15.72	19.40	3,364,109	+3.32(+20.65%)
Nov 25, 2008	16.87	18.35	14.56	16.08	5,191,910	-0.37(-2.25%)
Nov 24, 2008	15.17	16.90	15.00	16.45	3,490,355	+1.89(+12.98%)
Nov 21, 2008	14.05	14.62	13.38	14.56	4,914,371	+1.05(+7.77%)
Nov 20, 2008	14.14	14.90	12.19	13.51	5,333,372	-0.80(-5.59%)
Nov 19, 2008	17.97	17.99	14.26	14.31	4,323,060	-3.23(-18.42%)
Nov 18, 2008	17.65	18.08	16.48	17.54	3,731,857	-0.08(-0.45%)
Nov 17, 2008	19.69	19.69	17.53	17.62	2,739,836	-2.26(-11.37%)
Nov 14, 2008	20.19	20.93	18.73	19.88	0	-0.61(-2.98%)
Nov 13, 2008	18.59	20.53	16.41	20.49	3,659,198	+2.14(+11.66%)
Nov 12, 2008	19.93	20.33	18.00	18.35	3,769,577	-1.65(-8.25%)
Nov 11, 2008	22.93	22.93	19.89	20.00	3,348,650	-3.07(-13.31%)
Nov 10, 2008	24.00	25.42	22.51	23.07	2,462,751	-0.74(-3.11%)
Nov 07, 2008	24.34	25.45	21.87	23.81	3,195,338	+0.25(+1.06%)
Nov 06, 2008	27.52	27.63	23.41	23.56	3,536,111	-4.30(-15.43%)
Nov 05, 2008	27.49	28.96	26.86	27.86	1,583,272	-0.07(-0.25%)
Nov 04, 2008	27.91	28.56	27.40	27.93	2,079,495	+0.43(+1.56%)
Nov 03, 2008	26.07	28.90	26.07	27.50	1,637,582	+0.66(+2.46%)
Oct 31, 2008	26.87	27.35	25.89	26.84	1,899,078	+0.57(+2.17%)
Oct 30, 2008	26.92	27.81	25.72	26.27	2,135,460	-0.01(-0.04%)
Oct 29, 2008	26.00	27.82	25.10	26.28	2,863,546	+0.27(+1.04%)
Oct 28, 2008	23.62	26.01	21.03	26.01	5,093,351	+3.10(+13.53%)
Oct 27, 2008	22.07	24.34	20.59	22.91	4,562,104	+0.64(+2.87%)
Oct 24, 2008	20.10	23.36	18.51	22.27	6,537,575	+0.17(+0.77%)
Oct 23, 2008	27.12	27.27	19.77	22.10	10,628,203	-5.78(-20.73%)
Oct 22, 2008	29.76	29.85	27.00	27.88	2,147,819	-2.53(-8.32%)
Oct 21, 2008	31.72	32.45	29.78	30.41	2,485,907	-1.31(-4.13%)
Oct 20, 2008	31.28	32.26	31.05	31.72	1,039,293	+0.48(+1.54%)
Oct 17, 2008	30.52	32.27	28.88	31.24	2,492,441	+0.24(+0.77%)
Oct 16, 2008	31.98	33.17	29.12	31.00	2,540,937	-1.05(-3.28%)
Oct 15, 2008	34.15	35.09	31.98	32.05	1,411,032	-3.95(-10.97%)
Oct 14, 2008	36.99	37.94	35.01	36.00	1,566,748	+0.20(+0.56%)
Oct 13, 2008	33.73	35.80	32.00	35.80	2,265,852	+3.97(+12.47%)
Oct 10, 2008	31.80	32.87	27.53	31.83	0	-0.94(-2.87%)
Oct 09, 2008	36.99	36.99	32.75	32.77	2,297,586	-2.73(-7.69%)
Oct 08, 2008	35.00	38.59	34.88	35.50	1,365,768	-0.85(-2.34%)
Oct 07, 2008	40.00	40.50	36.00	36.35	1,695,710	-2.18(-5.66%)
Oct 06, 2008	37.26	39.83	36.14	38.53	1,660,620	+0.12(+0.31%)
Oct 03, 2008	39.44	40.56	38.01	38.41	0	-0.45(-1.16%)
Oct 02, 2008	41.51	42.20	38.35	38.86	1,343,657	-2.66(-6.41%)
Oct 01, 2008	44.31	45.00	41.00	41.52	1,274,305	-3.92(-8.63%)
Sep 30, 2008	42.16	45.65	40.01	45.44	1,298,441	+4.44(+10.83%)
Sep 29, 2008	42.95	43.37	40.16	41.00	1,136,957	-1.99(-4.63%)
Sep 26, 2008	43.50	43.97	41.92	42.99	0	-0.84(-1.92%)
Sep 25, 2008	42.99	43.83	41.41	43.83	968,313	+1.13(+2.65%)
Sep 24, 2008	40.86	42.91	40.86	42.70	1,088,754	+2.04(+5.02%)
Sep 23, 2008	40.76	42.63	39.95	40.66	725,576	-0.37(-0.90%)
Sep 22, 2008	43.27	44.00	40.24	41.03	769,887	-2.97(-6.75%)
Sep 19, 2008	42.50	45.70	41.60	44.00	0	+5.00(+12.82%)
Sep 18, 2008	38.04	39.30	35.72	39.00	3,076,659	+1.53(+4.08%)
Sep 17, 2008	38.72	39.04	37.11	37.47	2,817,653	-2.26(-5.69%)
Sep 16, 2008	40.40	40.74	38.30	39.73	2,588,038	-0.79(-1.95%)
Sep 15, 2008	40.40	42.71	39.78	40.52	1,714,533	-2.01(-4.73%)
Sep 12, 2008	41.86	42.59	41.76	42.53	1,130,759	+0.09(+0.21%)
Sep 11, 2008	41.63	42.79	41.44	42.44	4,285,511	+0.36(+0.86%)
Sep 10, 2008	44.03	44.13	41.76	42.08	2,418,403	-1.89(-4.30%)
Sep 09, 2008	46.59	46.59	43.97	43.97	1,186,110	-2.23(-4.83%)
Sep 08, 2008	46.50	48.85	44.90	46.20	1,379,951	+0.86(+1.90%)
Sep 05, 2008	42.69	45.56	41.67	45.34	0	+2.39(+5.56%)
Sep 04, 2008	44.97	45.01	42.93	42.95	946,135	-2.34(-5.17%)
Sep 03, 2008	46.39	46.83	44.66	45.29	910,597	-0.66(-1.44%)
Sep 02, 2008	47.00	48.06	45.56	45.95	1,085,341	-0.34(-0.73%)
Aug 29, 2008	46.29	47.00	45.64	46.29	0	-0.22(-0.47%)
Aug 28, 2008	44.49	46.69	44.49	46.51	1,082,178	+2.65(+6.04%)
Aug 27, 2008	43.41	44.40	43.21	43.86	509,373	+0.31(+0.71%)
Aug 26, 2008	42.87	43.55	42.50	43.55	674,108	+0.74(+1.73%)
Aug 25, 2008	43.67	44.01	42.51	42.81	758,190	-1.11(-2.53%)
Aug 22, 2008	43.39	44.25	43.27	43.92	0	+0.93(+2.16%)
Aug 21, 2008	42.44	43.21	42.04	42.99	636,482	+0.11(+0.26%)
Aug 20, 2008	42.22	42.95	41.68	42.88	685,646	+0.75(+1.78%)
Aug 19, 2008	42.31	42.47	41.26	42.13	939,205	-0.48(-1.13%)
Aug 18, 2008	44.09	44.09	42.39	42.61	789,446	-1.22(-2.78%)
Aug 15, 2008	42.90	44.36	42.78	43.83	0	+1.08(+2.53%)
Aug 14, 2008	43.26	44.36	42.50	42.75	1,157,507	-0.82(-1.88%)
Aug 13, 2008	44.26	44.43	42.79	43.57	895,485	-1.03(-2.31%)
Aug 12, 2008	45.72	45.86	44.53	44.60	1,024,441	-1.44(-3.13%)
Aug 11, 2008	44.60	46.29	43.91	46.04	3,527,268	+1.25(+2.79%)
Aug 08, 2008	43.18	45.39	42.97	44.79	976,321	+1.54(+3.56%)
Aug 07, 2008	44.65	44.65	43.25	43.25	1,035,005	-1.59(-3.55%)
Aug 06, 2008	43.66	44.91	43.42	44.84	983,439	+1.17(+2.68%)
Aug 05, 2008	44.20	44.57	43.28	43.67	1,080,230	-0.21(-0.48%)
Aug 04, 2008	44.28	44.33	43.46	43.88	627,066	-0.30(-0.68%)
Aug 01, 2008	44.87	45.03	43.50	44.18	785,679	-0.59(-1.32%)
Jul 31, 2008	44.99	45.99	44.77	44.77	1,010,571	-0.78(-1.71%)
Jul 30, 2008	44.15	45.99	44.15	45.55	1,370,841	+1.62(+3.69%)
Jul 29, 2008	43.93	43.94	42.28	43.93	953,937	+1.69(+4.00%)
Jul 28, 2008	43.50	43.75	42.00	42.24	1,283,156	-1.35(-3.10%)
Jul 25, 2008	44.07	44.38	43.45	43.59	782,007	-0.13(-0.30%)
Jul 24, 2008	45.45	45.83	43.66	43.72	703,081	-1.62(-3.57%)
Jul 23, 2008	44.86	46.16	44.50	45.34	1,395,294	+0.95(+2.14%)
Jul 22, 2008	43.62	44.51	43.30	44.39	1,653,527	+0.55(+1.25%)
Jul 21, 2008	44.09	44.38	43.47	43.84	852,060	-0.46(-1.04%)
Jul 18, 2008	45.46	45.56	43.89	44.30	1,454,301	-1.17(-2.57%)
Jul 17, 2008	43.20	45.66	42.86	45.47	1,717,197	+2.58(+6.02%)
Jul 16, 2008	42.75	43.16	41.65	42.89	1,640,353	+0.31(+0.73%)
Jul 15, 2008	42.44	43.36	41.15	42.58	1,610,895	-0.12(-0.28%)
Jul 14, 2008	43.85	44.43	42.65	42.70	1,344,993	-0.86(-1.97%)
Jul 11, 2008	42.85	44.26	42.85	43.56	1,254,531	-0.03(-0.07%)
Jul 10, 2008	43.89	44.00	42.98	43.59	1,237,825	-0.09(-0.21%)
Jul 09, 2008	45.13	45.69	43.60	43.68	994,316	-1.43(-3.17%)
Jul 08, 2008	43.55	45.29	43.06	45.11	1,784,466	+1.56(+3.58%)
Jul 07, 2008	44.43	44.73	43.09	43.55	1,353,338	-0.85(-1.91%)
Jul 04, 2008	45.64	45.64	44.10	44.40	1,208,192	+0.00(+0.00%)
Jul 03, 2008	45.64	45.64	44.10	44.40	1,208,192	-0.94(-2.07%)
Jul 02, 2008	46.48	46.52	45.32	45.34	1,446,893	-0.88(-1.90%)
Jul 01, 2008	46.51	46.51	45.04	46.22	1,716,575	-0.72(-1.53%)
Jun 30, 2008	46.75	47.27	46.39	46.94	1,147,856	+0.23(+0.49%)
Jun 27, 2008	46.62	47.44	46.28	46.71	1,278,282	+0.31(+0.67%)
Jun 26, 2008	48.40	48.66	46.40	46.40	1,521,711	-2.55(-5.21%)
Jun 25, 2008	48.35	49.78	48.33	48.95	1,237,155	+0.76(+1.58%)
Jun 24, 2008	48.33	48.50	47.51	48.19	948,142	-0.26(-0.54%)
Jun 23, 2008	48.44	48.85	48.00	48.45	1,017,341	+0.02(+0.04%)
Jun 20, 2008	50.08	50.40	48.21	48.43	2,335,777	-1.76(-3.51%)
Jun 19, 2008	50.74	50.91	49.63	50.19	918,205	-0.55(-1.08%)
Jun 18, 2008	51.02	51.40	50.16	50.74	962,580	-0.50(-0.98%)
Jun 17, 2008	51.14	51.60	50.76	51.24	843,228	+0.37(+0.73%)
Jun 16, 2008	49.81	51.00	49.79	50.87	738,330	+0.63(+1.25%)
Jun 13, 2008	49.38	50.61	49.16	50.24	1,246,296	+1.12(+2.28%)
Jun 12, 2008	49.17	50.04	48.68	49.12	1,133,474	+0.40(+0.82%)
Jun 11, 2008	50.56	50.65	48.71	48.72	1,129,143	-2.02(-3.98%)
Jun 10, 2008	50.84	50.99	50.10	50.74	1,269,587	+0.05(+0.10%)
Jun 09, 2008	50.47	50.89	50.25	50.69	1,107,715	+0.28(+0.56%)
Jun 06, 2008	51.46	51.46	50.31	50.41	1,010,357	-1.39(-2.68%)
Jun 05, 2008	51.40	51.96	51.02	51.80	1,257,102	+0.79(+1.55%)
Jun 04, 2008	51.19	51.73	50.84	51.01	1,296,189	-0.20(-0.39%)
Jun 03, 2008	52.50	52.84	51.19	51.21	1,449,027	-1.00(-1.92%)
Jun 02, 2008	54.19	54.19	51.81	52.21	1,039,761	-2.09(-3.85%)
May 30, 2008	54.02	54.73	53.82	54.30	1,528,527	+0.23(+0.43%)
May 29, 2008	53.28	54.34	52.75	54.07	3,488,356	+0.72(+1.35%)
May 28, 2008	52.63	53.52	52.17	53.35	980,170	+0.76(+1.45%)
May 27, 2008	52.79	52.97	51.71	52.59	694,704	-0.18(-0.34%)
May 26, 2008	53.25	53.25	52.01	52.77	0	+0.00(+0.00%)
May 23, 2008	53.25	53.25	52.01	52.77	819,611	-0.54(-1.01%)
May 22, 2008	53.40	53.64	52.71	53.31	680,374	-0.09(-0.17%)
May 21, 2008	55.09	55.09	53.23	53.40	1,068,291	-1.67(-3.03%)
May 20, 2008	55.15	55.38	54.65	55.07	660,356	-0.46(-0.83%)
May 19, 2008	56.33	56.90	55.14	55.53	713,366	-0.80(-1.42%)
May 16, 2008	55.68	56.82	55.68	56.33	2,476,288	+0.84(+1.51%)
May 15, 2008	53.78	55.49	53.25	55.49	3,408,598	+1.84(+3.43%)
May 14, 2008	53.53	53.95	53.17	53.65	3,225,331	-0.07(-0.13%)
May 13, 2008	53.57	53.73	52.90	53.72	1,267,971	+0.55(+1.03%)
May 12, 2008	54.12	54.12	52.29	53.17	1,159,202	+0.40(+0.76%)
May 09, 2008	52.70	53.31	52.30	52.77	865,296	-0.56(-1.05%)
May 08, 2008	53.12	53.72	52.69	53.33	1,019,751	+0.63(+1.20%)
May 07, 2008	53.81	54.54	52.28	52.70	945,850	-1.19(-2.21%)
May 06, 2008	51.76	54.00	51.31	53.89	1,968,170	+2.04(+3.93%)
May 05, 2008	52.64	52.75	50.99	51.85	976,608	-0.65(-1.24%)
May 02, 2008	52.26	52.95	52.05	52.50	791,504	+0.87(+1.69%)

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.