Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	27.48	27.59	27.27	27.44	1,593,028	-0.01(-0.04%)
Apr 29, 2010	26.56	27.49	26.56	27.45	1,926,888	+1.00(+3.78%)
Apr 28, 2010	26.62	26.88	26.07	26.45	2,915,431	+0.13(+0.49%)
Apr 27, 2010	26.83	26.83	26.17	26.32	11,728	-0.58(-2.16%)
Apr 26, 2010	26.16	27.05	26.14	26.90	1,872,212	+0.64(+2.44%)
Apr 23, 2010	26.24	26.32	25.88	26.26	894,686	+0.10(+0.38%)
Apr 22, 2010	25.74	26.23	25.61	26.16	1,297,346	+0.20(+0.77%)
Apr 21, 2010	25.76	26.07	25.74	25.96	907,166	+0.25(+0.97%)
Apr 20, 2010	25.70	25.88	25.58	25.71	1,002,727	+0.18(+0.71%)
Apr 19, 2010	25.55	25.96	25.24	25.53	1,588,231	-0.18(-0.70%)
Apr 16, 2010	26.05	26.24	25.50	25.71	1,149,958	-0.54(-2.06%)
Apr 15, 2010	26.10	26.56	26.07	26.25	1,248,642	+0.11(+0.42%)
Apr 14, 2010	25.33	26.32	25.33	26.14	1,625,498	+0.10(+0.38%)
Apr 13, 2010	25.86	26.07	25.78	26.04	1,108,610	+0.12(+0.46%)
Apr 12, 2010	25.52	26.26	25.52	25.92	1,748,590	+0.22(+0.86%)
Apr 09, 2010	25.23	25.86	24.99	25.70	1,630,519	+0.46(+1.82%)
Apr 08, 2010	24.85	25.24	24.72	25.24	991,412	+0.33(+1.32%)
Apr 07, 2010	25.29	25.31	24.73	24.91	1,106,797	-0.37(-1.46%)
Apr 06, 2010	25.11	25.28	24.89	25.28	1,225,322	+0.15(+0.60%)
Apr 05, 2010	24.51	25.19	23.35	25.13	1,589,889	+0.61(+2.49%)
Apr 01, 2010		24.52	24.52	24.52	0	+0.38(+1.57%)
Mar 31, 2010	23.82	24.37	23.75	24.14	2,197,860	+0.19(+0.79%)
Mar 30, 2010	23.83	24.21	23.83	23.95	1,754,062	-0.01(-0.04%)
Mar 29, 2010	23.76	24.00	23.63	23.96	702,343	+0.23(+0.97%)
Mar 26, 2010	23.68	23.86	23.44	23.73	953,412	+0.06(+0.25%)
Mar 25, 2010	23.86	24.26	23.61	23.67	1,303,755	-0.10(-0.42%)
Mar 24, 2010	23.32	23.84	23.24	23.77	1,102,658	+0.28(+1.19%)
Mar 23, 2010	23.53	23.53	23.15	23.49	1,277,193	-0.04(-0.17%)
Mar 22, 2010	23.26	23.64	23.08	23.53	1,271,999	+0.09(+0.38%)
Mar 19, 2010	23.82	23.87	23.37	23.44	796,277	-0.32(-1.35%)
Mar 18, 2010	23.75	23.89	23.58	23.76	876,714	-0.12(-0.50%)
Mar 17, 2010	23.90	24.00	23.61	23.88	1,256,547	+0.12(+0.51%)
Mar 16, 2010	24.09	24.23	23.63	23.76	1,689,502	-0.24(-1.00%)
Mar 15, 2010	23.79	24.04	23.79	24.00	712,565	-0.09(-0.37%)
Mar 12, 2010	23.88	24.12	23.71	24.09	2,092,074	+0.34(+1.43%)
Mar 11, 2010	23.86	24.02	23.61	23.75	2,399,162	-0.25(-1.04%)
Mar 10, 2010	24.08	24.09	23.75	24.00	1,222,888	-0.08(-0.33%)
Mar 09, 2010	23.81	24.17	23.81	24.08	1,904,562	+0.08(+0.33%)
Mar 08, 2010	24.09	24.29	23.89	24.00	2,196,696	-0.28(-1.15%)
Mar 05, 2010	24.18	24.46	24.15	24.28	2,156,800	+0.21(+0.87%)
Mar 04, 2010	24.14	24.18	23.79	24.07	1,493,379	-0.08(-0.33%)
Mar 03, 2010	24.32	24.52	24.04	24.15	1,357,774	-0.17(-0.70%)
Mar 02, 2010	24.71	24.71	24.14	24.32	1,927,937	-0.19(-0.78%)
Mar 01, 2010	24.14	24.74	24.14	24.51	1,570,008	+0.43(+1.79%)
Feb 26, 2010	23.52	24.16	23.51	24.08	2,166,589	+0.50(+2.12%)
Feb 25, 2010	22.29	24.26	21.93	23.58	5,783,098	+0.75(+3.29%)
Feb 24, 2010	22.61	22.99	22.46	22.83	1,444,733	+0.29(+1.29%)
Feb 23, 2010	22.97	23.13	22.48	22.54	2,018,398	-0.51(-2.21%)
Feb 22, 2010	23.20	23.30	22.95	23.05	1,287,183	-0.07(-0.30%)
Feb 19, 2010	22.78	23.26	22.70	23.12	1,515,361	+0.39(+1.72%)
Feb 18, 2010	22.51	23.11	22.46	22.73	2,227,369	+0.11(+0.49%)
Feb 17, 2010	22.30	22.66	22.21	22.62	1,784,692	+0.45(+2.03%)
Feb 16, 2010	22.54	22.71	22.12	22.17	3,049,955	-0.25(-1.12%)
Feb 12, 2010		22.42	22.42	22.42	0	-0.03(-0.13%)
Feb 11, 2010	22.36	22.68	22.13	22.45	3,936,083	+0.35(+1.58%)
Feb 10, 2010	21.65	22.36	21.53	22.10	3,860,511	-4.01(-15.36%)
Feb 09, 2010	25.39	26.28	25.36	26.11	2,207,661	+0.96(+3.82%)
Feb 08, 2010	25.33	25.48	25.04	25.15	1,573,325	-0.09(-0.36%)
Feb 05, 2010	25.56	25.86	24.73	25.24	2,392,671	-0.33(-1.29%)
Feb 04, 2010	26.30	26.41	25.54	25.57	1,512,699	-1.03(-3.87%)
Feb 03, 2010	26.92	27.39	26.27	26.60	1,466,935	-0.26(-0.97%)
Feb 02, 2010	26.49	27.14	26.31	26.86	1,586,954	+0.55(+2.11%)
Feb 01, 2010	25.86	26.48	25.81	26.30	2,023,672	+0.66(+2.59%)
Jan 29, 2010	26.11	26.41	25.56	25.64	1,911,850	-0.42(-1.61%)
Jan 28, 2010	25.85	26.06	25.45	26.06	2,558,469	+0.38(+1.48%)
Jan 27, 2010	25.97	26.07	25.34	25.68	2,366,977	-0.41(-1.57%)
Jan 26, 2010	26.50	26.54	25.93	26.09	1,661,592	-0.49(-1.84%)
Jan 25, 2010	26.15	26.71	26.03	26.58	2,592,475	+0.72(+2.78%)
Jan 22, 2010	26.30	26.49	25.79	25.86	3,868,593	-0.63(-2.38%)
Jan 21, 2010	27.22	27.37	26.25	26.49	2,098,244	-0.52(-1.93%)
Jan 20, 2010	27.03	27.20	26.64	27.01	1,108,159	-0.25(-0.92%)
Jan 19, 2010	26.85	27.45	26.85	27.26	1,536,800	+0.34(+1.26%)
Jan 15, 2010		26.92	26.92	26.92	0	-0.49(-1.79%)
Jan 14, 2010	26.83	27.73	26.83	27.41	1,973,013	+0.54(+2.01%)
Jan 13, 2010	26.31	27.40	25.12	26.87	2,734,872	+0.95(+3.67%)
Jan 12, 2010	26.04	26.13	25.80	25.92	858,537	-0.37(-1.41%)
Jan 11, 2010	26.33	26.45	26.15	26.29	686,610	+0.01(+0.04%)
Jan 08, 2010	26.41	26.45	26.09	26.28	826,945	-0.20(-0.76%)
Jan 07, 2010	26.25	26.62	26.01	26.48	1,499,888	+0.25(+0.95%)
Jan 06, 2010	26.21	26.61	26.06	26.23	914,088	-0.15(-0.57%)
Jan 05, 2010	26.43	26.62	26.29	26.38	1,525,583	-0.08(-0.30%)
Jan 04, 2010	26.12	26.51	25.77	26.46	1,823,597	+0.64(+2.48%)
Dec 31, 2009		25.82	25.82	25.82	0	-0.24(-0.92%)
Dec 30, 2009	26.01	26.15	25.80	26.06	487,474	+0.00(+0.00%)
Dec 29, 2009	26.15	26.22	26.05	26.06	520,394	+0.05(+0.19%)
Dec 28, 2009	26.22	26.22	25.90	26.01	790,709	-0.09(-0.34%)
Dec 24, 2009	25.71	26.26	25.71	26.10	353,158	+0.38(+1.48%)
Dec 23, 2009	25.91	25.98	25.22	25.72	1,277,482	-0.19(-0.73%)
Dec 22, 2009	26.12	26.12	25.83	25.91	685,518	-0.22(-0.84%)
Dec 21, 2009	25.94	26.43	25.78	26.13	954,178	+0.29(+1.12%)
Dec 18, 2009	25.87	25.88	25.20	25.84	1,654,776	+0.04(+0.16%)
Dec 17, 2009	25.80	25.84	25.24	25.80	1,336,418	-0.48(-1.83%)
Dec 16, 2009	26.10	26.42	25.92	26.28	2,070,553	+0.30(+1.15%)
Dec 15, 2009	26.00	26.06	25.70	25.98	1,516,283	+0.00(+0.00%)
Dec 14, 2009	26.00	26.04	25.91	25.98	1,458,170	-0.10(-0.38%)
Dec 11, 2009	26.25	26.39	26.00	26.08	1,329,415	-0.08(-0.31%)
Dec 10, 2009	25.95	26.24	25.85	26.16	1,192,766	+0.33(+1.28%)
Dec 09, 2009	25.58	25.96	25.44	25.83	1,143,540	+0.26(+1.02%)
Dec 08, 2009	25.22	25.77	25.14	25.57	1,249,014	+0.05(+0.20%)
Dec 07, 2009	24.99	25.58	24.95	25.52	1,109,654	+0.57(+2.28%)
Dec 04, 2009	25.16	25.34	24.52	24.95	2,265,240	+0.14(+0.56%)
Dec 03, 2009	24.93	25.26	24.77	24.81	1,232,181	+0.00(+0.00%)
Dec 02, 2009	25.06	25.35	24.69	24.81	1,426,036	-0.36(-1.43%)
Dec 01, 2009	25.22	25.49	24.88	25.17	969,359	+0.15(+0.60%)
Nov 30, 2009	24.95	25.12	24.35	25.02	1,283,374	-0.03(-0.12%)
Nov 27, 2009	24.67	25.35	24.55	25.05	405,430	-0.51(-2.00%)
Nov 25, 2009	25.39	25.70	25.22	25.56	750,894	+0.28(+1.11%)
Nov 24, 2009	25.19	25.33	24.82	25.28	1,296,337	-0.02(-0.08%)
Nov 23, 2009	25.91	26.21	25.15	25.30	1,732,577	-0.30(-1.17%)
Nov 20, 2009	25.67	25.82	25.50	25.60	1,141,975	-0.22(-0.85%)
Nov 19, 2009	25.77	26.11	25.48	25.82	1,632,653	-0.24(-0.92%)
Nov 18, 2009	26.08	26.12	25.66	26.06	1,135,818	-0.10(-0.38%)
Nov 17, 2009	26.06	26.16	25.60	26.16	1,177,867	-0.01(-0.04%)
Nov 16, 2009	25.25	26.26	25.17	26.17	1,948,014	+1.07(+4.26%)
Nov 13, 2009	24.38	25.23	24.17	25.10	1,708,127	+0.54(+2.20%)
Nov 12, 2009	24.82	24.96	24.47	24.56	1,127,425	-0.25(-1.01%)
Nov 11, 2009	25.49	25.49	24.63	24.81	1,468,683	-0.40(-1.59%)
Nov 10, 2009	25.36	25.65	25.12	25.21	1,181,924	-0.27(-1.06%)
Nov 09, 2009	24.96	25.48	24.85	25.48	1,670,234	+0.75(+3.03%)
Nov 06, 2009	24.37	25.00	24.21	24.73	965,781	+0.08(+0.32%)
Nov 05, 2009	23.93	24.79	23.89	24.65	1,621,120	+1.07(+4.54%)
Nov 04, 2009	24.45	24.79	23.52	23.58	2,968,374	-0.44(-1.83%)
Nov 03, 2009	24.62	24.83	23.55	24.02	3,842,248	+0.75(+3.22%)
Nov 02, 2009	23.39	23.91	22.93	23.27	2,638,343	+0.31(+1.35%)
Oct 30, 2009	23.32	23.63	22.88	22.96	1,777,453	-0.50(-2.13%)
Oct 29, 2009	22.91	23.67	22.71	23.46	2,295,906	+1.12(+5.01%)
Oct 28, 2009	22.84	22.91	22.19	22.34	1,531,927	-0.70(-3.04%)
Oct 27, 2009	23.59	24.53	22.86	23.04	1,740,468	-0.04(-0.17%)
Oct 26, 2009	23.40	24.00	22.88	23.08	1,252,390	-0.41(-1.75%)
Oct 23, 2009	23.46	23.53	23.30	23.49	934,456	-0.41(-1.72%)
Oct 22, 2009	23.44	23.90	23.33	23.90	1,102,715	+0.45(+1.92%)
Oct 21, 2009	23.91	24.39	23.40	23.45	1,409,550	-0.44(-1.84%)
Oct 20, 2009	23.98	24.19	23.83	23.89	1,728,522	+0.34(+1.44%)
Oct 19, 2009	23.48	23.74	23.22	23.55	1,020,025	+0.05(+0.21%)
Oct 16, 2009	23.58	23.65	23.33	23.50	705,622	-0.26(-1.09%)
Oct 15, 2009	23.91	23.95	23.55	23.76	571,475	-0.24(-1.00%)
Oct 14, 2009	23.98	24.12	23.66	24.00	1,070,215	+0.26(+1.10%)
Oct 13, 2009	23.75	23.86	23.48	23.74	612,426	-0.01(-0.04%)
Oct 12, 2009	24.03	24.12	23.54	23.75	841,813	-0.18(-0.75%)
Oct 09, 2009	24.11	24.17	23.81	23.93	615,265	-0.21(-0.87%)
Oct 08, 2009	23.61	24.19	23.42	24.14	1,765,511	+0.80(+3.43%)
Oct 07, 2009	23.28	23.78	23.11	23.34	859,472	-0.10(-0.43%)
Oct 06, 2009	23.47	23.88	23.34	23.44	876,987	+0.22(+0.95%)
Oct 05, 2009	22.90	23.52	22.71	23.22	1,707,346	+0.58(+2.56%)
Oct 02, 2009	22.70	22.91	22.50	22.64	952,269	-0.36(-1.57%)
Oct 01, 2009	23.53	23.76	22.94	23.00	1,591,791	-0.75(-3.16%)
Sep 30, 2009	24.08	24.10	23.44	23.75	1,141,076	-0.21(-0.88%)
Sep 29, 2009	24.11	24.32	23.88	23.96	963,174	-0.07(-0.29%)
Sep 28, 2009	23.54	24.17	23.52	24.03	605,708	+0.64(+2.74%)
Sep 25, 2009	23.68	23.80	23.32	23.39	940,126	-0.33(-1.39%)
Sep 24, 2009	24.08	24.38	23.50	23.72	1,425,854	-0.46(-1.90%)
Sep 23, 2009	24.64	25.07	24.10	24.18	1,257,515	-0.89(-3.55%)
Sep 22, 2009	25.22	25.50	24.97	25.07	1,533,201	+0.09(+0.36%)
Sep 21, 2009	25.04	25.38	24.65	24.98	1,539,021	-0.10(-0.40%)
Sep 18, 2009	25.76	26.07	25.02	25.08	2,358,609	-0.48(-1.88%)
Sep 17, 2009	25.75	26.02	25.26	25.56	2,286,314	+0.19(+0.75%)
Sep 16, 2009	25.41	25.76	25.10	25.37	1,485,825	+0.15(+0.60%)
Sep 15, 2009	24.73	25.32	24.62	25.22	2,282,982	+0.62(+2.52%)
Sep 14, 2009	24.74	25.00	24.40	24.60	2,383,498	+0.28(+1.15%)
Sep 11, 2009	24.41	24.51	24.17	24.32	1,092,721	-0.05(-0.21%)
Sep 10, 2009	24.01	24.47	23.89	24.37	2,067,703	+0.35(+1.46%)
Sep 09, 2009	23.81	24.25	23.81	24.02	2,251,457	+0.15(+0.63%)
Sep 08, 2009	23.40	23.98	23.34	23.87	1,749,403	+0.70(+3.02%)
Sep 04, 2009	22.82	23.27	22.66	23.17	766,957	+0.42(+1.85%)
Sep 03, 2009	22.59	22.85	22.33	22.75	840,992	+0.14(+0.62%)
Sep 02, 2009	22.43	22.88	22.24	22.61	1,838,204	+0.24(+1.07%)
Sep 01, 2009	22.25	22.97	22.05	22.37	2,467,322	+0.03(+0.13%)
Aug 31, 2009	22.70	22.74	22.11	22.34	1,723,194	-0.27(-1.19%)
Aug 28, 2009	21.79	22.76	21.78	22.61	2,384,513	+0.83(+3.81%)
Aug 27, 2009	21.56	21.81	21.04	21.78	756,261	+0.28(+1.30%)
Aug 26, 2009	21.53	21.64	21.28	21.50	493,341	-0.13(-0.60%)
Aug 25, 2009	21.46	21.75	21.11	21.63	1,328,025	+0.45(+2.12%)
Aug 24, 2009	21.59	21.88	21.00	21.18	787,349	-0.41(-1.90%)
Aug 21, 2009	21.02	21.74	20.93	21.59	1,040,637	+0.66(+3.15%)
Aug 20, 2009	20.84	21.06	20.71	20.93	572,049	+0.11(+0.53%)
Aug 19, 2009	20.20	20.92	20.09	20.82	829,447	+0.36(+1.76%)
Aug 18, 2009	20.49	20.64	20.29	20.46	673,467	+0.11(+0.53%)
Aug 17, 2009	20.74	20.81	20.28	20.35	1,029,689	-0.75(-3.55%)
Aug 14, 2009	21.33	21.38	20.70	21.10	1,006,751	-0.19(-0.89%)
Aug 13, 2009	21.03	21.60	20.90	21.29	1,004,249	+0.18(+0.85%)
Aug 12, 2009	21.00	21.45	20.75	21.11	1,413,292	+0.06(+0.29%)
Aug 11, 2009	20.80	21.30	20.38	21.05	1,692,261	+0.19(+0.91%)
Aug 10, 2009	21.34	21.50	20.74	20.86	1,137,034	-0.58(-2.71%)
Aug 07, 2009	21.15	21.64	20.96	21.44	1,255,603	+0.56(+2.68%)
Aug 06, 2009	21.20	21.58	20.71	20.88	964,847	-0.15(-0.71%)
Aug 05, 2009	21.06	21.10	20.50	21.03	1,404,888	+0.16(+0.77%)
Aug 04, 2009	21.04	21.48	20.84	20.87	1,836,661	-0.42(-1.97%)
Aug 03, 2009	21.01	21.62	20.58	21.29	2,456,786	+0.82(+4.01%)
Jul 31, 2009	20.79	20.79	20.44	20.47	3,255,608	-0.12(-0.58%)
Jul 30, 2009	20.61	20.95	20.31	20.59	6,924,395	+1.66(+8.77%)
Jul 29, 2009	19.27	19.33	18.78	18.93	1,790,120	-0.29(-1.51%)
Jul 28, 2009	19.17	19.29	18.83	19.22	904,540	+0.04(+0.21%)
Jul 27, 2009	19.23	19.25	18.82	19.18	601,059	+0.03(+0.16%)
Jul 24, 2009	18.93	19.19	18.68	19.15	1,858	+0.19(+1.00%)
Jul 23, 2009	18.76	19.26	18.42	18.96	2,784,609	+0.27(+1.44%)
Jul 22, 2009	18.88	19.04	18.62	18.69	756,986	-0.19(-1.01%)
Jul 21, 2009	19.30	19.35	18.46	18.88	1,074,647	-0.11(-0.58%)
Jul 20, 2009	18.86	19.00	18.58	18.99	1,190,182	+0.30(+1.61%)
Jul 17, 2009	18.63	18.75	18.37	18.69	633,827	-0.04(-0.21%)
Jul 16, 2009	18.62	18.83	18.39	18.73	850,104	+0.04(+0.21%)
Jul 15, 2009	18.26	18.69	18.00	18.69	1,343,154	+0.77(+4.30%)
Jul 14, 2009	17.78	18.00	17.50	17.92	1,550,315	+0.08(+0.45%)
Jul 13, 2009	17.49	17.85	17.47	17.84	1,027,789	+0.16(+0.90%)
Jul 10, 2009	17.67	17.98	17.03	17.68	863,650	-0.14(-0.79%)
Jul 09, 2009	17.79	17.93	17.37	17.82	1,794,325	+0.20(+1.14%)
Jul 08, 2009	17.70	17.83	17.35	17.62	1,751,216	+0.00(+0.00%)
Jul 07, 2009	18.32	18.39	17.52	17.62	1,778,679	-0.71(-3.87%)
Jul 06, 2009	18.56	19.06	18.18	18.33	1,247,586	-0.15(-0.81%)
Jul 02, 2009	19.31	19.58	18.48	18.48	1,363,899	-1.10(-5.62%)
Jul 01, 2009	19.57	20.08	19.23	19.58	1,465,780	+0.17(+0.88%)
Jun 30, 2009	19.54	19.57	18.74	19.41	1,409,294	+0.09(+0.47%)
Jun 29, 2009	19.08	19.50	18.67	19.32	1,223,535	+0.46(+2.44%)
Jun 26, 2009	18.90	19.21	18.51	18.86	1,677,484	-0.14(-0.74%)
Jun 25, 2009	18.53	19.02	18.46	19.00	1,889,702	+0.96(+5.32%)
Jun 24, 2009	17.79	18.33	17.67	18.04	1,733,176	+0.25(+1.41%)
Jun 23, 2009	17.86	18.09	17.24	17.79	1,797,815	-0.04(-0.22%)
Jun 22, 2009	18.32	18.46	17.65	17.83	2,223,231	-0.82(-4.40%)
Jun 19, 2009	18.61	18.95	18.50	18.65	1,606,318	+0.12(+0.65%)
Jun 18, 2009	18.61	18.73	18.17	18.53	1,552,601	-0.14(-0.75%)
Jun 17, 2009	18.41	18.90	18.18	18.67	1,502,071	+0.14(+0.76%)
Jun 16, 2009	18.99	19.00	18.37	18.53	1,839,925	-0.20(-1.04%)
Jun 15, 2009	18.49	19.18	18.47	18.73	3,494,300	-0.18(-0.98%)
Jun 12, 2009	18.20	18.92	17.87	18.91	2,841,648	+0.70(+3.84%)
Jun 11, 2009	18.42	18.58	17.83	18.21	2,725,882	-0.20(-1.09%)
Jun 10, 2009	18.97	19.11	17.87	18.41	1,575,836	-0.46(-2.44%)
Jun 09, 2009	18.84	18.99	18.51	18.87	1,172,731	+0.13(+0.69%)
Jun 08, 2009	18.47	18.96	18.35	18.74	1,446,980	+0.01(+0.05%)
Jun 05, 2009	18.66	18.91	18.39	18.73	2,033,188	+0.21(+1.13%)
Jun 04, 2009	19.01	19.01	18.32	18.52	2,925,819	-0.61(-3.19%)
Jun 03, 2009	19.19	19.25	18.61	19.13	2,083,376	-0.43(-2.20%)
Jun 02, 2009	19.36	19.65	19.21	19.56	1,682,821	-0.02(-0.10%)
Jun 01, 2009	19.31	19.98	18.70	19.58	2,312,687	+0.55(+2.89%)
May 29, 2009	19.00	19.09	18.31	19.03	3,076,459	-0.06(-0.31%)
May 28, 2009	19.18	19.40	18.44	19.09	1,611,332	+0.14(+0.74%)
May 27, 2009	19.71	19.84	18.93	18.95	1,679,138	-0.89(-4.49%)
May 26, 2009	19.18	19.92	19.02	19.84	1,590,801	+0.65(+3.39%)
May 22, 2009	19.30	19.41	19.01	19.19	1,025,418	-0.08(-0.42%)
May 21, 2009	19.60	19.66	18.99	19.27	1,373,112	-0.61(-3.07%)
May 20, 2009	20.00	20.49	19.79	19.88	1,300,061	-0.06(-0.30%)
May 19, 2009	19.71	20.41	19.52	19.94	2,784,195	+0.29(+1.48%)
May 18, 2009	18.34	19.74	18.34	19.65	2,613,779	+1.15(+6.22%)
May 17, 2009	17.89	19.11	17.74	18.50	179,675	+0.23(+1.25%)
May 15, 2009	17.89	19.11	17.74	18.27	2,495,911	+0.41(+2.30%)
May 14, 2009	18.09	18.26	17.63	17.86	2,493,559	-0.13(-0.72%)
May 13, 2009	18.33	18.61	17.71	17.99	2,461,584	-0.72(-3.85%)
May 12, 2009	19.50	19.52	18.07	18.71	2,670,272	-0.64(-3.31%)
May 11, 2009	18.72	19.50	18.50	19.35	4,222,383	-0.11(-0.57%)
May 08, 2009	19.17	19.65	18.80	19.46	3,399,598	+0.60(+3.18%)
May 07, 2009	19.75	21.58	16.48	18.86	10,533,938	+0.53(+2.89%)
May 06, 2009	18.25	18.66	17.74	18.33	3,193,630	+0.29(+1.61%)
May 05, 2009	17.95	18.04	17.45	18.04	1,776,061	-0.13(-0.72%)
May 04, 2009	17.99	18.21	17.99	18.17	1,845,896	+0.71(+4.07%)

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.