Northern Trust (NQ: NTRS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	51.64	52.66	51.28	51.41	2,945,907	-0.34(-0.66%)
Apr 29, 2008	52.16	52.43	51.25	51.75	2,246,659	-0.24(-0.47%)
Apr 28, 2008	51.64	52.48	51.23	51.99	2,654,239	-1.21(-2.28%)
Apr 25, 2008	52.23	53.40	52.09	53.20	2,488,272	+1.24(+2.39%)
Apr 24, 2008	52.01	52.79	51.62	51.96	3,645,140	-0.12(-0.23%)
Apr 23, 2008	50.94	52.32	50.48	52.08	4,996,087	+1.14(+2.25%)
Apr 22, 2008	50.94	51.48	50.15	50.94	3,046,371	-0.46(-0.90%)
Apr 21, 2008	50.36	51.43	50.17	51.40	2,991,942	+0.83(+1.63%)
Apr 18, 2008	51.84	52.00	50.34	50.57	3,412,772	-0.17(-0.33%)
Apr 17, 2008	50.31	51.06	49.43	50.74	4,141,623	+0.60(+1.20%)
Apr 16, 2008	48.46	50.14	48.21	50.14	4,620,011	+2.94(+6.23%)
Apr 15, 2008	47.15	47.37	45.51	47.20	5,818,747	+2.11(+4.68%)
Apr 14, 2008	46.40	46.82	45.02	45.09	3,538,952	-1.54(-3.30%)
Apr 11, 2008	46.70	47.65	45.50	46.63	3,242,493	+0.31(+0.67%)
Apr 10, 2008	46.34	46.96	45.55	46.32	4,054,075	-0.06(-0.12%)
Apr 09, 2008	47.80	48.26	46.32	46.37	3,954,546	-1.39(-2.90%)
Apr 08, 2008	48.69	48.89	47.34	47.76	2,390,589	-0.98(-2.02%)
Apr 07, 2008	48.92	49.94	48.46	48.74	2,395,505	+0.26(+0.53%)
Apr 04, 2008	49.71	49.94	48.39	48.49	2,182,124	-1.22(-2.46%)
Apr 03, 2008	48.64	50.01	48.47	49.71	2,295,433	+0.61(+1.24%)
Apr 02, 2008	49.41	50.28	48.69	49.10	2,954,402	-0.28(-0.58%)
Apr 01, 2008	46.59	49.40	46.59	49.38	3,672,992	+3.27(+7.10%)
Mar 31, 2008	46.56	46.96	45.12	46.11	2,876,010	+0.65(+1.43%)
Mar 28, 2008	45.57	47.16	45.33	45.46	2,048,818	-0.85(-1.84%)
Mar 27, 2008	47.24	47.46	45.71	46.31	2,812,014	-0.64(-1.36%)
Mar 26, 2008	48.38	48.40	46.89	46.95	2,051,252	-1.62(-3.34%)
Mar 25, 2008	47.91	48.91	46.85	48.57	2,611,144	+0.74(+1.54%)
Mar 24, 2008	48.35	49.71	47.67	47.83	2,728,678	-0.44(-0.92%)
Mar 21, 2008	46.34	48.38	45.39	48.28	4,397,454	+0.00(+0.00%)
Mar 20, 2008	46.34	48.38	45.39	48.28	4,397,454	+2.25(+4.88%)
Mar 19, 2008	48.56	49.20	45.72	46.03	4,764,822	-2.68(-5.51%)
Mar 18, 2008	46.27	48.72	45.86	48.72	5,808,711	+3.75(+8.33%)
Mar 17, 2008	45.09	46.60	43.38	44.97	5,696,441	-0.87(-1.89%)
Mar 14, 2008	47.15	48.49	45.20	45.84	3,506,831	-1.89(-3.95%)
Mar 13, 2008	46.90	48.16	44.95	47.72	3,773,238	+0.47(+1.00%)
Mar 12, 2008	48.68	49.42	47.14	47.25	3,220,349	-1.33(-2.74%)
Mar 11, 2008	46.50	48.60	46.11	48.58	3,117,527	+3.29(+7.26%)
Mar 10, 2008	46.18	47.16	45.26	45.30	3,045,780	-1.12(-2.41%)
Mar 07, 2008	45.95	47.30	45.12	46.41	3,146,633	+0.33(+0.71%)
Mar 06, 2008	47.66	47.66	46.06	46.09	2,624,899	-1.78(-3.72%)
Mar 05, 2008	47.98	49.04	47.22	47.87	2,993,593	+0.10(+0.22%)
Mar 04, 2008	47.61	47.92	46.45	47.77	3,582,346	+0.27(+0.57%)
Mar 03, 2008	46.92	48.07	45.58	47.49	4,044,364	+0.58(+1.24%)
Feb 29, 2008	48.00	48.01	46.68	46.91	2,897,623	-1.51(-3.12%)
Feb 28, 2008	49.24	49.48	48.24	48.42	1,654,658	-1.07(-2.16%)
Feb 27, 2008	49.46	50.21	48.80	49.49	1,995,521	-0.17(-0.35%)
Feb 26, 2008	49.78	50.41	49.27	49.67	2,392,719	-0.47(-0.94%)
Feb 25, 2008	48.62	50.39	48.24	50.14	3,285,968	+1.39(+2.86%)
Feb 22, 2008	49.25	49.25	47.11	48.74	4,211,330	-0.78(-1.58%)
Feb 21, 2008	50.94	50.98	49.43	49.53	2,043,960	-1.13(-2.23%)
Feb 20, 2008	49.06	50.82	48.90	50.66	2,859,488	+1.25(+2.53%)
Feb 19, 2008	51.23	51.33	49.26	49.41	2,863,767	-0.99(-1.97%)
Feb 18, 2008	50.50	50.50	49.39	50.40	2,140,615	+0.00(+0.00%)
Feb 15, 2008	50.50	50.50	49.39	50.40	2,140,615	-0.06(-0.12%)
Feb 14, 2008	50.84	51.40	50.15	50.46	2,577,140	-0.16(-0.32%)
Feb 13, 2008	50.46	50.63	49.15	50.62	2,692,301	+0.65(+1.30%)
Feb 12, 2008	49.12	50.48	48.92	49.97	2,768,508	+1.01(+2.05%)
Feb 11, 2008	48.85	49.36	48.16	48.97	1,547,193	+0.04(+0.09%)
Feb 08, 2008	49.58	49.88	48.31	48.92	2,455,147	-1.17(-2.34%)
Feb 07, 2008	48.33	50.55	47.97	50.10	2,990,987	+1.68(+3.47%)
Feb 06, 2008	49.33	49.39	47.88	48.42	2,941,360	+0.09(+0.19%)
Feb 05, 2008	49.23	50.11	48.26	48.33	2,281,968	-1.99(-3.96%)
Feb 04, 2008	51.05	51.05	50.05	50.32	1,743,403	-0.87(-1.71%)
Feb 01, 2008	51.25	51.80	50.08	51.19	3,811,078	+0.31(+0.60%)
Jan 31, 2008	49.44	51.37	48.69	50.89	4,325,323	+0.75(+1.49%)
Jan 30, 2008	49.89	51.55	49.11	50.14	4,082,290	+0.35(+0.71%)
Jan 29, 2008	49.08	49.85	48.19	49.78	2,576,681	+0.86(+1.76%)
Jan 28, 2008	48.33	49.27	47.64	48.92	4,360,467	+0.76(+1.57%)
Jan 25, 2008	49.30	49.85	47.64	48.17	3,257,322	-0.55(-1.12%)
Jan 24, 2008	49.56	49.60	48.13	48.72	5,577,052	-0.69(-1.39%)
Jan 23, 2008	47.28	50.53	46.00	49.40	4,885,348	+0.85(+1.76%)
Jan 22, 2008	47.20	49.56	45.87	48.55	5,231,643	+0.54(+1.13%)
Jan 21, 2008	49.01	50.84	47.36	48.01	4,346,036	+0.00(+0.00%)
Jan 18, 2008	49.01	50.84	47.36	48.01	4,346,036	-1.59(-3.20%)
Jan 17, 2008	50.70	51.67	49.26	49.60	4,586,206	-0.71(-1.42%)
Jan 16, 2008	47.94	51.89	47.93	50.31	5,650,581	+1.91(+3.94%)
Jan 15, 2008	50.43	50.43	48.22	48.40	4,372,728	-2.93(-5.70%)
Jan 14, 2008	51.75	51.83	50.80	51.33	3,202,418	-0.10(-0.20%)
Jan 11, 2008	50.99	52.33	50.50	51.43	2,648,108	-0.31(-0.60%)
Jan 10, 2008	49.98	52.86	49.87	51.75	4,302,522	+1.12(+2.21%)
Jan 09, 2008	49.55	50.83	48.84	50.63	5,500,063	+1.28(+2.59%)
Jan 08, 2008	51.43	51.95	49.28	49.35	3,286,503	-1.72(-3.37%)
Jan 07, 2008	51.17	51.78	49.99	51.07	2,529,588	+0.33(+0.64%)
Jan 04, 2008	52.43	52.72	50.75	50.75	3,270,533	-2.01(-3.81%)
Jan 03, 2008	51.48	53.50	51.47	52.76	3,836,114	+1.39(+2.70%)
Jan 02, 2008	53.03	53.31	51.28	51.37	2,400,551	-1.75(-3.29%)
Jan 01, 2008	52.98	53.81	52.57	53.12	1,380,816	+0.00(+0.00%)
Dec 31, 2007	52.98	53.81	52.57	53.12	1,363,858	-0.10(-0.18%)
Dec 28, 2007	54.14	54.30	53.06	53.22	1,136,000	-0.31(-0.58%)
Dec 27, 2007	54.19	54.31	53.53	53.53	1,242,926	-0.94(-1.72%)
Dec 26, 2007	54.37	54.62	53.56	54.47	818,722	+0.14(+0.26%)
Dec 24, 2007	54.21	54.83	54.03	54.33	588,588	+0.65(+1.21%)
Dec 21, 2007	53.17	54.07	52.51	53.67	3,610,849	+0.62(+1.18%)
Dec 20, 2007	53.06	53.31	52.02	53.05	2,584,637	+0.83(+1.59%)
Dec 19, 2007	51.41	52.63	51.13	52.22	1,813,977	+0.67(+1.29%)
Dec 18, 2007	51.55	52.34	50.16	51.55	2,972,795	-0.10(-0.19%)
Dec 17, 2007	51.81	52.59	51.52	51.65	2,495,394	-0.66(-1.26%)
Dec 14, 2007	53.65	53.85	52.28	52.31	2,570,379	-1.44(-2.68%)
Dec 13, 2007	53.58	54.11	52.45	53.75	2,374,648	-0.04(-0.08%)
Dec 12, 2007	54.56	54.97	52.79	53.79	2,502,446	+0.72(+1.36%)
Dec 11, 2007	55.71	55.91	53.04	53.07	2,925,808	-2.58(-4.64%)
Dec 10, 2007	54.36	55.76	54.36	55.65	3,389,748	+1.29(+2.37%)
Dec 07, 2007	55.83	55.83	54.36	54.36	3,171,017	-1.12(-2.01%)
Dec 06, 2007	54.88	55.63	54.50	55.48	2,780,365	+0.29(+0.53%)
Dec 05, 2007	54.26	55.40	53.80	55.19	4,687,865	-0.60(-1.08%)
Dec 04, 2007	55.12	56.15	54.67	55.79	2,328,900	+0.08(+0.14%)
Dec 03, 2007	55.95	56.47	54.99	55.71	2,418,413	-0.46(-0.83%)
Nov 30, 2007	55.55	57.69	55.55	56.18	3,512,988	+0.80(+1.45%)
Nov 29, 2007	55.19	55.49	53.49	55.37	2,970,277	+0.10(+0.19%)
Nov 28, 2007	53.42	55.37	52.89	55.27	3,114,646	+2.64(+5.01%)
Nov 27, 2007	51.68	52.72	51.07	52.63	2,530,144	+1.05(+2.04%)
Nov 26, 2007	53.41	53.46	51.57	51.58	2,241,558	-1.79(-3.35%)
Nov 23, 2007	52.34	53.69	52.08	53.37	765,003	+1.52(+2.93%)
Nov 21, 2007	52.09	52.68	50.99	51.85	2,549,735	-0.98(-1.85%)
Nov 20, 2007	52.68	53.77	51.42	52.83	3,155,842	+0.80(+1.53%)
Nov 19, 2007	52.58	52.71	51.19	52.03	3,030,431	-0.91(-1.72%)
Nov 16, 2007	52.69	53.44	51.84	52.94	3,059,844	+0.34(+0.65%)
Nov 15, 2007	54.51	54.51	52.20	52.60	3,831,355	-1.87(-3.43%)
Nov 14, 2007	55.11	55.49	54.14	54.47	4,404,526	-1.17(-2.11%)
Nov 13, 2007	53.59	55.65	53.54	55.64	2,921,511	+2.31(+4.33%)
Nov 12, 2007	53.05	54.57	52.30	53.33	4,394,833	+0.53(+1.01%)
Nov 09, 2007	51.83	53.75	51.18	52.79	2,621,991	-0.03(-0.07%)
Nov 08, 2007	51.73	53.04	50.90	52.83	2,507,153	+1.14(+2.20%)
Nov 07, 2007	52.71	53.18	51.68	51.69	3,148,967	-1.53(-2.87%)
Nov 06, 2007	51.42	53.52	51.07	53.22	2,457,453	+2.14(+4.18%)
Nov 05, 2007	50.32	51.56	49.68	51.08	2,902,722	+0.55(+1.10%)
Nov 02, 2007	49.64	50.74	48.74	50.53	2,995,098	+0.94(+1.89%)
Nov 01, 2007	51.48	51.80	49.53	49.59	2,540,162	-2.58(-4.95%)
Oct 31, 2007	51.64	52.54	51.12	52.17	3,343,034	+0.70(+1.36%)
Oct 30, 2007	51.41	51.86	50.96	51.47	2,482,301	-0.40(-0.76%)
Oct 29, 2007	51.60	52.02	51.34	51.86	2,227,207	+0.29(+0.57%)
Oct 26, 2007	50.57	51.73	50.41	51.57	2,871,914	+0.95(+1.88%)
Oct 25, 2007	50.05	51.31	49.71	50.62	3,012,402	+0.26(+0.52%)
Oct 24, 2007	49.70	50.60	48.61	50.36	3,656,389	+0.21(+0.43%)
Oct 23, 2007	48.90	50.28	48.61	50.14	2,888,909	+1.75(+3.63%)
Oct 22, 2007	47.24	48.54	47.16	48.39	2,322,192	+0.77(+1.62%)
Oct 19, 2007	48.53	48.73	47.62	47.62	3,102,102	-0.83(-1.72%)
Oct 18, 2007	47.79	49.03	47.61	48.45	2,195,948	+0.41(+0.85%)
Oct 17, 2007	49.80	49.80	46.54	48.04	5,629,466	-1.46(-2.96%)
Oct 16, 2007	48.76	50.13	48.08	49.51	3,995,643	+1.11(+2.29%)
Oct 15, 2007	49.09	49.17	47.92	48.40	1,968,629	-0.44(-0.89%)
Oct 12, 2007	48.78	49.56	48.69	48.83	2,108,657	-0.15(-0.31%)
Oct 11, 2007	50.27	50.36	48.81	48.99	2,474,063	-1.23(-2.46%)
Oct 10, 2007	49.94	50.37	49.73	50.22	2,438,287	+0.24(+0.47%)
Oct 09, 2007	48.99	50.02	48.72	49.98	2,008,301	+0.90(+1.84%)
Oct 08, 2007	48.11	49.35	48.11	49.08	2,475,603	+0.75(+1.55%)
Oct 05, 2007	47.47	48.42	47.40	48.33	2,471,976	+1.39(+2.96%)
Oct 04, 2007	46.83	47.24	46.69	46.95	870,048	+0.12(+0.25%)
Oct 03, 2007	46.68	47.34	46.68	46.83	1,241,287	-0.17(-0.35%)
Oct 02, 2007	47.03	47.14	46.52	47.00	1,167,123	+0.05(+0.10%)
Oct 01, 2007	46.12	47.01	45.84	46.95	1,590,787	+0.98(+2.13%)
Sep 28, 2007	46.00	46.25	45.44	45.97	1,073,028	-0.17(-0.36%)
Sep 27, 2007	46.04	46.31	45.57	46.13	799,668	+0.54(+1.19%)
Sep 26, 2007	45.35	46.19	45.13	45.59	1,603,626	+0.46(+1.03%)
Sep 25, 2007	44.55	45.23	44.26	45.13	1,898,731	+0.44(+0.99%)
Sep 24, 2007	45.39	45.84	44.58	44.69	1,604,830	-0.74(-1.63%)
Sep 21, 2007	46.01	46.01	45.19	45.43	2,381,539	+0.08(+0.17%)
Sep 20, 2007	46.35	46.35	45.13	45.35	1,571,983	-0.83(-1.80%)
Sep 19, 2007	45.78	46.57	45.64	46.18	2,586,267	+0.40(+0.88%)
Sep 18, 2007	43.15	45.78	42.76	45.78	2,134,642	+2.76(+6.42%)
Sep 17, 2007	42.92	43.26	42.72	43.02	861,445	-0.23(-0.53%)
Sep 14, 2007	42.58	43.34	42.37	43.25	1,005,432	+0.36(+0.84%)
Sep 13, 2007	42.40	43.10	42.33	42.89	1,334,688	+0.89(+2.13%)
Sep 12, 2007	41.97	42.40	41.72	41.99	921,344	-0.18(-0.43%)
Sep 11, 2007	41.81	42.65	41.66	42.17	1,170,020	+0.66(+1.59%)
Sep 10, 2007	41.52	41.98	40.96	41.52	1,206,375	+0.35(+0.84%)
Sep 07, 2007	41.28	41.83	41.01	41.17	1,158,182	-0.78(-1.85%)
Sep 06, 2007	42.30	42.30	41.35	41.95	1,408,715	-0.31(-0.74%)
Sep 05, 2007	42.38	42.53	41.86	42.26	1,298,181	-0.64(-1.49%)
Sep 04, 2007	42.06	43.17	42.06	42.90	1,068,073	+0.26(+0.62%)
Aug 31, 2007	42.73	43.33	42.29	42.63	1,361,280	+0.35(+0.82%)
Aug 30, 2007	42.14	42.78	41.55	42.29	1,569,930	+0.10(+0.23%)
Aug 29, 2007	41.61	42.27	40.95	42.19	1,823,866	+0.87(+2.12%)
Aug 28, 2007	42.53	42.67	41.29	41.31	2,131,528	-1.57(-3.66%)
Aug 27, 2007	42.66	43.15	42.58	42.88	1,103,690	+0.06(+0.15%)
Aug 24, 2007	42.23	42.85	41.78	42.82	1,600,206	+0.49(+1.16%)
Aug 23, 2007	43.48	43.76	41.76	42.33	3,147,859	-1.19(-2.74%)
Aug 22, 2007	43.56	44.13	42.66	43.52	1,419,503	+0.21(+0.48%)
Aug 21, 2007	42.97	43.53	42.53	43.31	1,847,700	+0.15(+0.34%)
Aug 20, 2007	45.15	45.39	42.66	43.17	2,459,833	-1.82(-4.04%)
Aug 17, 2007	45.61	47.00	43.91	44.98	3,391,804	+1.01(+2.30%)
Aug 16, 2007	41.94	44.18	40.74	43.97	3,714,157	+2.00(+4.76%)
Aug 15, 2007	42.13	43.12	41.58	41.97	2,246,182	-0.32(-0.75%)
Aug 14, 2007	44.39	44.53	42.13	42.29	2,827,563	-2.09(-4.70%)
Aug 13, 2007	44.15	45.62	43.79	44.38	2,778,184	+0.33(+0.76%)
Aug 10, 2007	44.34	45.55	42.94	44.05	2,721,102	-0.70(-1.57%)
Aug 09, 2007	45.89	46.38	43.77	44.75	3,756,341	-2.23(-4.74%)
Aug 08, 2007	45.84	47.63	45.46	46.97	3,202,787	+1.32(+2.90%)
Aug 07, 2007	44.66	46.23	44.13	45.65	3,534,356	+0.37(+0.81%)
Aug 06, 2007	43.04	45.32	42.31	45.28	3,716,738	+2.42(+5.65%)
Aug 03, 2007	43.29	44.52	42.83	42.86	2,795,324	-1.58(-3.56%)
Aug 02, 2007	43.84	44.87	43.53	44.44	2,473,312	+0.88(+2.02%)
Aug 01, 2007	43.28	43.84	42.20	43.56	3,107,620	+0.24(+0.54%)
Jul 31, 2007	44.42	44.81	43.33	43.33	3,052,651	-1.05(-2.38%)
Jul 30, 2007	42.96	44.69	42.40	44.38	3,479,511	+1.25(+2.89%)
Jul 27, 2007	42.90	43.78	42.44	43.13	2,812,043	+0.05(+0.11%)
Jul 26, 2007	43.55	43.98	42.44	43.08	3,060,293	-0.74(-1.69%)
Jul 25, 2007	44.01	44.58	43.03	43.83	2,352,178	+0.06(+0.13%)
Jul 24, 2007	45.07	45.09	43.69	43.77	1,709,578	-1.58(-3.49%)
Jul 23, 2007	45.43	46.02	45.14	45.35	1,769,325	+0.28(+0.62%)
Jul 20, 2007	45.80	45.99	44.66	45.07	3,079,905	-0.95(-2.06%)
Jul 19, 2007	46.47	47.03	45.75	46.02	2,241,400	-0.67(-1.43%)
Jul 18, 2007	46.72	47.13	45.91	46.69	2,503,693	-0.40(-0.85%)
Jul 17, 2007	47.04	47.46	46.82	47.09	1,840,587	+0.53(+1.13%)
Jul 16, 2007	45.78	46.74	45.77	46.56	1,782,884	+0.61(+1.33%)
Jul 13, 2007	46.15	46.68	45.92	45.95	1,875,721	-0.43(-0.93%)
Jul 12, 2007	45.02	46.43	44.73	46.38	2,474,454	+1.65(+3.69%)
Jul 11, 2007	44.81	45.12	44.41	44.73	2,434,533	-0.12(-0.26%)
Jul 10, 2007	45.18	45.50	44.81	44.85	2,731,014	-0.48(-1.06%)
Jul 09, 2007	45.04	45.71	44.93	45.33	2,190,452	+0.29(+0.65%)
Jul 06, 2007	44.71	45.11	44.61	45.04	887,229	+0.18(+0.40%)
Jul 05, 2007	45.01	45.28	44.72	44.86	972,721	-0.23(-0.51%)
Jul 03, 2007	44.94	45.30	44.94	45.09	479,053	+0.16(+0.36%)
Jul 02, 2007	44.90	45.26	44.79	44.93	1,239,021	+0.37(+0.82%)
Jun 29, 2007	45.00	45.20	44.22	44.56	1,646,839	-0.39(-0.86%)
Jun 28, 2007	44.22	45.27	44.07	44.95	2,313,470	+0.78(+1.76%)
Jun 27, 2007	44.05	44.22	43.60	44.17	2,187,733	-0.18(-0.41%)
Jun 26, 2007	44.61	44.83	44.18	44.35	1,854,618	+0.03(+0.06%)
Jun 25, 2007	44.53	45.05	44.05	44.32	1,416,665	-0.15(-0.34%)
Jun 22, 2007	45.31	45.31	44.32	44.48	2,223,537	-0.74(-1.63%)
Jun 21, 2007	45.00	45.23	44.57	45.21	1,598,240	+0.12(+0.26%)
Jun 20, 2007	45.75	45.89	45.09	45.09	1,283,924	-0.53(-1.16%)
Jun 19, 2007	45.11	45.68	45.11	45.62	1,271,525	+0.28(+0.61%)
Jun 18, 2007	45.32	45.43	45.05	45.34	988,099	+0.00(+0.00%)
Jun 15, 2007	45.32	45.43	45.12	45.34	1,980,379	+0.36(+0.80%)
Jun 14, 2007	45.09	45.18	44.78	44.98	1,332,651	+0.01(+0.02%)
Jun 13, 2007	43.84	44.98	43.84	44.98	1,885,808	+1.14(+2.59%)
Jun 12, 2007	44.46	44.53	43.83	43.84	1,476,382	-0.69(-1.54%)
Jun 11, 2007	44.21	44.74	43.99	44.53	890,610	+0.32(+0.72%)
Jun 08, 2007	43.26	44.24	43.26	44.21	1,848,756	+0.82(+1.89%)
Jun 07, 2007	44.16	44.33	43.39	43.39	2,144,734	-0.90(-2.04%)
Jun 06, 2007	44.15	44.41	44.05	44.29	2,129,570	-0.12(-0.27%)
Jun 05, 2007	45.14	45.17	44.35	44.41	1,918,470	-0.80(-1.76%)
Jun 04, 2007	44.98	45.30	44.98	45.21	1,017,524	+0.09(+0.20%)
Jun 01, 2007	45.11	45.34	44.91	45.12	1,854,137	-0.03(-0.06%)
May 31, 2007	45.02	45.43	45.02	45.14	1,697,820	+0.04(+0.09%)
May 30, 2007	44.66	45.16	44.46	45.10	1,408,778	+0.36(+0.81%)
May 29, 2007	44.78	45.07	44.64	44.74	1,239,051	-0.03(-0.08%)
May 25, 2007	44.39	44.85	44.15	44.78	1,730,117	+0.53(+1.19%)
May 24, 2007	44.64	45.00	44.07	44.25	2,219,958	-0.34(-0.76%)
May 23, 2007	44.40	45.03	44.40	44.59	1,784,566	+0.05(+0.11%)
May 22, 2007	44.22	44.72	44.22	44.54	1,686,431	+0.10(+0.22%)
May 21, 2007	44.39	44.66	44.16	44.44	1,423,904	-0.07(-0.16%)
May 18, 2007	44.72	44.72	44.41	44.51	1,565,975	+0.10(+0.22%)
May 17, 2007	44.64	44.81	44.41	44.41	1,308,093	-0.22(-0.50%)
May 16, 2007	44.53	44.97	44.13	44.64	1,470,750	+0.44(+1.00%)
May 15, 2007	44.39	44.70	44.19	44.19	1,600,832	-0.26(-0.59%)
May 14, 2007	45.12	45.15	44.24	44.46	1,176,181	-0.51(-1.14%)
May 11, 2007	44.87	44.98	44.52	44.97	1,321,542	+0.42(+0.95%)
May 10, 2007	45.09	45.27	44.55	44.55	1,816,706	-0.59(-1.31%)
May 09, 2007	44.45	45.26	44.36	45.14	2,069,196	+0.67(+1.51%)
May 08, 2007	44.48	44.48	44.11	44.46	1,198,910	-0.01(-0.02%)
May 07, 2007	44.44	44.69	44.30	44.47	1,251,626	+0.24(+0.55%)
May 04, 2007	44.18	44.32	43.95	44.23	692,116	-0.06(-0.13%)
May 03, 2007	44.19	44.30	43.90	44.28	827,646	+0.29(+0.66%)
May 02, 2007	44.03	44.21	43.55	43.99	1,153,447	+0.27(+0.62%)

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.