Intesa Sanpaolo ADR (OP: ISNPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.35	21.35	21.10	21.35	76,272	+0.09(+0.42%)
May 28, 2009	21.40	21.45	20.93	21.26	15,835	+0.28(+1.33%)
May 27, 2009	21.55	21.65	20.80	20.98	22,697	-0.87(-3.98%)
May 26, 2009	20.76	22.05	20.76	21.85	27,735	+0.25(+1.16%)
May 22, 2009	21.74	21.90	21.55	21.60	40,768	+0.06(+0.28%)
May 21, 2009	21.35	21.65	21.10	21.54	61,984	-0.26(-1.19%)
May 20, 2009	21.65	22.25	21.65	21.80	106,383	+0.40(+1.87%)
May 19, 2009	20.85	21.55	20.84	21.40	278,051	+0.27(+1.28%)
May 18, 2009	20.38	21.35	20.19	21.13	157,836	+1.43(+7.26%)
May 15, 2009	19.35	20.07	19.35	19.70	80,639	+0.45(+2.34%)
May 14, 2009	18.80	19.40	18.61	19.25	21,699	+0.40(+2.12%)
May 13, 2009	19.55	19.60	18.82	18.85	69,020	-2.05(-9.81%)
May 12, 2009	20.60	20.92	20.40	20.90	25,525	+0.50(+2.45%)
May 11, 2009	20.37	21.00	20.37	20.40	17,288	-0.80(-3.77%)
May 08, 2009	20.45	21.40	20.21	21.20	61,152	+1.50(+7.61%)
May 07, 2009	20.45	21.00	19.45	19.70	27,390	-1.00(-4.83%)
May 06, 2009	20.20	20.70	19.82	20.70	33,024	+1.24(+6.37%)
May 05, 2009	20.02	20.05	19.34	19.46	22,608	-0.79(-3.90%)
May 04, 2009	19.55	20.25	19.53	20.25	31,784	+1.30(+6.86%)
May 01, 2009	19.00	19.50	18.89	18.95	26,514	-0.05(-0.26%)
Apr 30, 2009	19.06	19.50	18.92	19.00	24,054	+0.85(+4.68%)
Apr 29, 2009	17.95	18.65	17.95	18.15	13,377	+0.25(+1.40%)
Apr 28, 2009	17.45	17.90	17.43	17.90	38,042	-0.15(-0.83%)
Apr 27, 2009	17.68	18.50	17.65	18.05	28,495	-0.35(-1.90%)
Apr 24, 2009	18.15	18.55	18.05	18.40	27,249	+0.55(+3.08%)
Apr 23, 2009	17.75	17.90	17.49	17.85	50,413	+0.40(+2.29%)
Apr 22, 2009	17.21	17.90	17.21	17.45	21,663	-0.10(-0.57%)
Apr 21, 2009	16.60	17.56	16.60	17.55	32,716	+0.62(+3.66%)
Apr 20, 2009	17.57	17.57	16.92	16.93	27,864	-1.62(-8.73%)
Apr 17, 2009	18.32	18.65	18.00	18.55	78,231	+0.08(+0.43%)
Apr 16, 2009	18.56	18.61	18.15	18.47	937,286	-0.03(-0.16%)
Apr 15, 2009	17.70	18.50	17.70	18.50	227,070	+0.50(+2.78%)
Apr 14, 2009	18.30	19.10	18.00	18.00	209,244	-0.50(-2.70%)
Apr 13, 2009	17.50	18.50	17.50	18.50	32,893	+0.50(+2.78%)
Apr 09, 2009	17.45	18.00	17.20	18.00	157,366	+1.51(+9.16%)
Apr 08, 2009	16.38	16.80	16.29	16.49	43,704	+0.55(+3.45%)
Apr 07, 2009	15.93	16.35	15.84	15.94	31,141	-1.01(-5.96%)
Apr 06, 2009	16.75	17.00	16.40	16.95	50,941	-0.81(-4.56%)
Apr 03, 2009	17.22	17.80	17.05	17.76	73,903	+0.82(+4.84%)
Apr 02, 2009	16.50	17.24	16.50	16.94	57,579	+0.59(+3.61%)
Apr 01, 2009	15.74	16.53	15.72	16.35	37,040	-0.23(-1.39%)
Mar 31, 2009	15.88	16.86	15.80	16.58	67,773	+1.14(+7.38%)
Mar 30, 2009	15.85	15.94	15.30	15.44	34,724	-2.76(-15.16%)
Mar 26, 2009	17.20	18.23	17.20	18.20	174,049	+1.35(+8.01%)
Mar 25, 2009	16.25	17.00	16.15	16.85	46,067	+0.59(+3.63%)
Mar 24, 2009	16.20	16.80	16.17	16.26	45,073	-0.97(-5.63%)
Mar 23, 2009	16.75	17.23	14.99	17.23	43,251	+2.50(+16.97%)
Mar 20, 2009	14.95	15.15	14.03	14.73	82,505	-0.77(-4.97%)
Mar 19, 2009	16.80	17.00	14.99	15.50	94,757	-0.40(-2.52%)
Mar 18, 2009	14.71	15.90	14.43	15.90	121,966	+1.75(+12.37%)
Mar 17, 2009	13.45	14.15	13.37	14.15	279,724	+0.25(+1.80%)
Mar 16, 2009	13.90	14.40	13.85	13.90	102,738	+0.30(+2.21%)
Mar 13, 2009	13.70	13.70	12.86	13.60	95,857	+0.18(+1.34%)
Mar 12, 2009	12.76	13.64	12.64	13.42	127,605	+0.54(+4.19%)
Mar 11, 2009	13.55	13.69	12.75	12.88	73,072	+0.43(+3.45%)
Mar 10, 2009	11.80	12.45	11.75	12.45	140,002	+2.16(+20.99%)
Mar 09, 2009	10.10	10.70	10.10	10.29	106,268	-0.72(-6.54%)
Mar 06, 2009	11.05	11.35	10.73	11.01	380,589	-0.59(-5.09%)
Mar 05, 2009	12.15	12.45	11.51	11.60	89,760	-1.50(-11.45%)
Mar 04, 2009	12.73	13.15	12.40	13.10	194,976	+0.01(+0.08%)
Mar 02, 2009	13.95	14.02	13.06	13.09	127,058	-1.39(-9.60%)
Feb 27, 2009	14.50	14.89	14.35	14.48	94,420	-0.25(-1.70%)
Feb 26, 2009	15.15	15.25	14.73	14.73	75,139	-0.02(-0.14%)
Feb 25, 2009	14.61	15.25	14.02	14.75	113,722	-0.10(-0.67%)
Feb 24, 2009	13.85	15.24	13.60	14.85	131,438	+1.91(+14.76%)
Feb 23, 2009	14.19	14.35	12.94	12.94	92,649	-0.93(-6.71%)
Feb 20, 2009	14.48	14.75	13.35	13.87	123,813	-1.84(-11.71%)
Feb 19, 2009	16.08	16.20	15.60	15.71	98,398	-0.31(-1.94%)
Feb 18, 2009	16.25	16.35	15.55	16.02	56,601	+0.27(+1.71%)
Feb 17, 2009	16.07	16.24	15.75	15.75	52,577	-2.40(-13.22%)
Feb 13, 2009	17.75	18.45	17.66	18.15	79,438	+0.15(+0.83%)
Feb 12, 2009	17.75	18.00	17.50	18.00	178,951	-0.35(-1.91%)
Feb 11, 2009	18.65	18.89	18.15	18.35	159,747	-0.35(-1.87%)
Feb 10, 2009	19.25	19.70	18.70	18.70	180,291	-0.53(-2.76%)
Feb 09, 2009	19.25	19.65	19.10	19.23	45,191	+0.28(+1.48%)
Feb 06, 2009	18.40	19.10	18.23	18.95	163,311	+1.00(+5.57%)
Feb 05, 2009	17.75	18.14	17.35	17.95	242,129	+0.05(+0.28%)
Feb 04, 2009	18.00	18.60	17.70	17.90	191,193	-0.60(-3.24%)
Feb 03, 2009	18.06	18.70	17.92	18.50	114,875	+0.10(+0.54%)
Feb 02, 2009	18.05	18.60	18.00	18.40	111,873	-0.50(-2.65%)
Jan 30, 2009	19.15	19.38	18.65	18.90	173,491	-0.45(-2.33%)
Jan 29, 2009	19.50	19.55	18.94	19.35	89,252	-0.65(-3.25%)
Jan 28, 2009	19.72	20.42	19.72	20.00	47,072	+1.20(+6.38%)
Jan 27, 2009	18.15	18.80	18.11	18.80	37,011	+0.35(+1.90%)
Jan 26, 2009	17.79	18.65	17.73	18.45	50,596	+1.14(+6.59%)
Jan 23, 2009	16.40	17.55	16.40	17.31	52,901	-0.19(-1.09%)
Jan 22, 2009	16.50	17.55	16.35	17.50	38,624	-0.25(-1.41%)
Jan 21, 2009	17.01	17.75	16.43	17.75	54,587	-0.05(-0.28%)
Jan 20, 2009	17.80	18.05	17.30	17.80	37,954	-2.10(-10.55%)
Jan 16, 2009	19.68	20.15	19.29	19.90	39,427	+0.45(+2.31%)
Jan 15, 2009	19.65	19.85	18.66	19.45	57,571	-0.20(-1.02%)
Jan 14, 2009	19.40	19.65	18.85	19.65	47,626	-0.75(-3.68%)
Jan 13, 2009	20.32	20.70	19.90	20.40	63,110	-1.35(-6.21%)
Jan 12, 2009	21.40	21.78	21.07	21.75	47,189	+0.05(+0.23%)
Jan 09, 2009	21.51	22.15	21.20	21.70	114,609	-1.09(-4.78%)
Jan 08, 2009	22.20	23.15	22.15	22.79	32,100	+0.64(+2.89%)
Jan 07, 2009	22.09	22.50	22.09	22.15	48,389	+0.15(+0.68%)
Jan 06, 2009	21.80	22.20	21.65	22.00	252,804	+0.30(+1.38%)
Jan 05, 2009	20.81	21.70	20.75	21.70	37,582	+0.28(+1.31%)
Jan 02, 2009	20.99	21.61	20.85	21.42	137,051	-0.15(-0.70%)
Dec 31, 2008	21.20	21.86	21.20	21.57	34,560	+0.17(+0.79%)
Dec 30, 2008	21.05	21.45	20.84	21.40	53,034	+0.35(+1.66%)
Dec 29, 2008	21.40	21.50	21.00	21.05	39,525	-0.30(-1.41%)
Dec 26, 2008	21.00	21.75	21.00	21.35	39,011	-0.40(-1.84%)
Dec 24, 2008	21.15	21.75	20.90	21.75	18,414	+0.45(+2.11%)
Dec 23, 2008	21.00	21.59	21.00	21.30	101,184	+0.45(+2.16%)
Dec 22, 2008	21.17	21.42	20.75	20.85	60,587	-0.10(-0.48%)
Dec 19, 2008	20.01	21.20	20.00	20.95	59,233	+0.85(+4.23%)
Dec 18, 2008	20.14	20.85	20.05	20.10	68,561	+0.30(+1.52%)
Dec 17, 2008	19.58	20.10	19.51	19.80	103,576	-0.01(-0.05%)
Dec 16, 2008	18.00	19.81	18.00	19.81	99,745	+2.02(+11.35%)
Dec 15, 2008	18.09	18.15	17.45	17.79	116,381	-0.33(-1.82%)
Dec 12, 2008	17.65	18.35	17.40	18.12	153,340	-0.23(-1.25%)
Dec 11, 2008	18.61	19.15	18.22	18.35	72,647	-0.72(-3.78%)
Dec 10, 2008	18.80	19.35	18.57	19.07	77,743	+0.85(+4.67%)
Dec 09, 2008	17.99	18.88	17.79	18.22	83,307	-0.03(-0.16%)
Dec 08, 2008	17.20	18.50	17.05	18.25	74,673	+1.15(+6.73%)
Dec 05, 2008	16.25	17.20	15.92	17.10	110,975	+0.25(+1.48%)
Dec 04, 2008	16.85	17.18	16.83	16.85	57,190	-0.90(-5.07%)
Dec 03, 2008	17.25	17.75	16.30	17.75	122,022	+0.55(+3.20%)
Dec 02, 2008	16.70	17.35	16.70	17.20	55,499	+1.00(+6.17%)
Dec 01, 2008	17.00	17.00	16.05	16.20	69,906	-1.85(-10.25%)
Nov 28, 2008	17.70	18.10	17.60	18.05	162,187	-1.45(-7.44%)
Nov 26, 2008	18.55	19.90	17.75	19.50	254,263	+1.32(+7.26%)
Nov 25, 2008	18.75	18.90	17.75	18.18	91,092	-0.28(-1.52%)
Nov 24, 2008	16.75	18.73	16.75	18.46	79,142	+1.94(+11.74%)
Nov 21, 2008	16.40	16.95	15.39	16.52	143,229	+0.97(+6.24%)
Nov 20, 2008	15.79	16.95	15.55	15.55	291,785	-0.30(-1.89%)
Nov 19, 2008	16.30	17.06	15.85	15.85	162,249	-1.05(-6.21%)
Nov 18, 2008	16.00	17.20	16.00	16.90	71,541	+0.15(+0.90%)
Nov 17, 2008	17.25	17.61	16.30	16.75	49,561	-1.52(-8.32%)
Nov 14, 2008	18.20	19.00	18.10	18.27	62,036	-1.17(-6.02%)
Nov 13, 2008	17.84	19.44	17.30	19.44	96,095	+2.21(+12.83%)
Nov 12, 2008	17.85	18.25	17.16	17.23	66,834	-1.79(-9.41%)
Nov 11, 2008	20.27	20.27	19.00	19.02	57,037	-4.03(-17.48%)
Nov 10, 2008	23.05	23.30	22.60	23.05	26,221	-0.45(-1.91%)
Nov 07, 2008	22.00	23.50	22.00	23.50	40,464	+1.20(+5.38%)
Nov 06, 2008	23.80	23.80	22.30	22.30	55,493	-0.75(-3.25%)
Nov 05, 2008	23.65	24.60	22.95	23.05	24,034	-1.75(-7.06%)
Nov 04, 2008	24.80	25.23	23.05	24.80	73,988	+2.95(+13.50%)
Nov 03, 2008		21.85	21.85	21.85	0	+0.00(+0.00%)
Oct 31, 2008	20.75	22.35	20.05	21.85	37,494	+0.14(+0.64%)
Oct 30, 2008	21.50	22.15	21.10	21.71	49,568	+2.46(+12.78%)
Oct 29, 2008	18.10	19.96	17.85	19.25	89,228	+1.75(+10.00%)
Oct 28, 2008	17.17	17.50	15.85	17.50	86,791	+0.00(+0.00%)
Oct 27, 2008	17.65	18.20	17.35	17.50	67,930	-2.53(-12.63%)
Oct 24, 2008	20.03	20.23	18.65	20.03	88,625	-2.06(-9.33%)
Oct 23, 2008	22.09	22.90	21.30	22.09	109,682	+0.09(+0.41%)
Oct 22, 2008	22.00	23.50	21.55	22.00	29,772	-2.00(-8.33%)
Oct 21, 2008	24.00	24.55	23.55	24.00	45,178	-0.94(-3.77%)
Oct 20, 2008	24.94	24.94	23.35	24.94	47,583	+1.21(+5.10%)
Oct 17, 2008	23.73	24.76	23.20	23.73	109,825	-0.77(-3.14%)
Oct 16, 2008	24.50	24.55	22.00	24.50	96,231	-0.49(-1.96%)
Oct 15, 2008	24.99	27.20	24.99	24.99	58,087	-3.26(-11.54%)
Oct 14, 2008	28.75	29.50	27.00	28.25	98,225	-0.50(-1.74%)
Oct 13, 2008	28.75	29.30	25.90	28.75	94,040	+7.04(+32.43%)
Oct 10, 2008	21.71	24.00	20.00	21.71	207,624	-1.59(-6.82%)
Oct 09, 2008	23.30	27.20	23.00	23.30	88,764	-3.10(-11.74%)
Oct 08, 2008	26.40	27.65	25.10	26.40	158,088	-0.60(-2.22%)
Oct 07, 2008	25.60	30.00	26.50	27.00	121,428	+1.40(+5.47%)
Oct 06, 2008	25.60	28.50	25.00	25.60	143,629	-4.84(-15.90%)
Oct 03, 2008	30.44	32.75	29.60	30.44	98,608	+0.09(+0.30%)
Oct 02, 2008	30.35	32.00	29.75	30.35	97,164	-2.05(-6.33%)
Oct 01, 2008	32.40	32.90	30.90	32.40	99,373	-0.75(-2.26%)
Sep 30, 2008	33.15	33.15	31.75	33.15	54,609	+5.95(+21.87%)
Sep 29, 2008	35.30	33.65	27.20	27.20	42,847	-8.10(-22.95%)
Sep 26, 2008	35.30	35.80	34.30	35.30	52,862	+1.94(+5.82%)
Sep 25, 2008	33.36	33.36	33.36	33.36	0	+0.00(+0.00%)
Sep 24, 2008	33.36	34.10	33.15	33.36	48,201	+0.60(+1.83%)
Sep 23, 2008	33.48	33.75	32.66	32.76	283,210	-0.72(-2.15%)
Sep 22, 2008	33.48	34.85	33.00	33.48	191,141	-1.02(-2.96%)
Sep 19, 2008	34.50	34.81	33.00	34.50	73,381	+2.44(+7.61%)
Sep 18, 2008	32.06	32.41	29.95	32.06	275,197	+3.05(+10.51%)
Sep 17, 2008	29.01	30.15	28.92	29.01	78,821	-1.99(-6.42%)
Sep 16, 2008	31.00	31.10	30.00	31.00	70,772	-0.60(-1.90%)
Sep 15, 2008	31.60	32.51	31.40	31.60	402,520	-1.55(-4.68%)
Sep 12, 2008	33.15	33.44	32.32	33.15	24,672	+0.65(+2.00%)
Sep 11, 2008	32.50	32.50	31.25	32.50	72,038	-0.14(-0.43%)
Sep 10, 2008	32.64	33.30	32.52	32.64	70,827	-0.05(-0.15%)
Sep 09, 2008	32.69	34.10	32.58	32.69	123,746	-0.16(-0.49%)
Sep 08, 2008	32.85	33.55	32.45	32.85	55,436	+0.55(+1.70%)
Sep 05, 2008	32.30	32.54	31.69	32.30	72,116	+0.29(+0.91%)
Sep 04, 2008	32.01	33.55	31.99	32.01	24,585	-1.99(-5.85%)
Sep 03, 2008	34.00	34.25	33.79	34.00	35,376	+0.40(+1.19%)
Sep 02, 2008	33.60	34.50	33.29	33.60	35,897	+1.25(+3.86%)
Aug 29, 2008	32.35	32.60	32.15	32.35	27,989	+0.25(+0.78%)
Aug 28, 2008	30.45	32.60	32.00	32.10	17,640	+1.65(+5.42%)
Aug 27, 2008	30.45	30.60	30.05	30.45	64,327	+0.24(+0.79%)
Aug 26, 2008	30.21	30.42	29.75	30.21	46,968	+0.11(+0.37%)
Aug 25, 2008	30.10	30.70	29.80	30.10	21,423	-1.10(-3.53%)
Aug 22, 2008	31.20	31.20	30.60	31.20	131,267	+0.50(+1.63%)
Aug 21, 2008	30.70	31.05	30.43	30.70	36,119	-0.80(-2.54%)
Aug 20, 2008	31.50	31.50	31.00	31.50	104,251	-0.55(-1.72%)
Aug 19, 2008	32.20	32.25	31.75	32.05	43,241	-0.15(-0.47%)
Aug 18, 2008	32.20	33.30	32.20	32.20	30,117	-0.90(-2.72%)
Aug 15, 2008	33.10	33.50	32.80	33.10	20,650	-0.18(-0.54%)
Aug 14, 2008	33.28	33.70	33.00	33.28	26,407	-0.39(-1.16%)
Aug 13, 2008	33.67	34.10	33.30	33.67	48,886	-0.91(-2.63%)
Aug 12, 2008	35.03	35.30	34.40	34.58	88,673	-0.45(-1.28%)
Aug 11, 2008	35.03	35.68	34.89	35.03	21,570	+0.33(+0.95%)
Aug 08, 2008	34.70	34.99	33.95	34.70	38,881	-0.15(-0.43%)
Aug 07, 2008	34.85	35.85	34.85	34.85	21,614	-0.80(-2.24%)
Aug 06, 2008	35.65	35.86	35.22	35.65	142,486	-0.25(-0.70%)
Aug 05, 2008	35.90	36.09	35.15	35.90	53,501	+1.91(+5.62%)
Aug 04, 2008	33.99	34.18	33.71	33.99	14,059	+0.22(+0.65%)
Aug 01, 2008	33.77	34.30	33.65	33.77	45,764	+0.12(+0.36%)
Jul 31, 2008	33.86	34.21	33.65	33.65	45,569	-0.21(-0.62%)
Jul 30, 2008	34.29	34.10	33.51	33.86	106,250	-0.43(-1.25%)
Jul 29, 2008	34.29	34.29	33.30	34.29	534,976	+0.08(+0.23%)
Jul 28, 2008	34.21	34.85	34.05	34.21	35,442	-0.49(-1.41%)
Jul 25, 2008	34.70	34.75	34.34	34.70	24,413	+0.23(+0.67%)
Jul 24, 2008	34.47	35.28	34.22	34.47	40,862	+0.67(+1.98%)
Jul 23, 2008	33.80	34.11	33.45	33.80	34,689	+1.55(+4.81%)
Jul 22, 2008	32.25	32.97	32.05	32.25	19,680	-0.55(-1.68%)
Jul 21, 2008	33.15	33.10	32.80	32.80	27,063	-0.35(-1.06%)
Jul 18, 2008	33.15	33.50	32.65	33.15	72,913	+0.00(+0.00%)
Jul 17, 2008	33.44	33.45	32.61	33.15	65,998	-0.29(-0.87%)
Jul 16, 2008	33.44	33.55	32.00	33.44	69,272	+1.26(+3.92%)
Jul 15, 2008	32.18	32.76	31.90	32.18	75,241	-0.76(-2.31%)
Jul 14, 2008	32.94	33.78	32.90	32.94	33,096	-0.91(-2.69%)
Jul 11, 2008	33.85	34.25	33.15	33.85	55,596	-1.10(-3.15%)
Jul 10, 2008	34.95	35.18	34.45	34.95	33,901	+1.55(+4.64%)
Jul 09, 2008	33.40	35.00	33.40	33.40	92,491	-1.42(-4.08%)
Jul 08, 2008	34.82	34.82	33.65	34.82	89,337	+0.67(+1.96%)
Jul 07, 2008	34.15	34.58	33.79	34.15	122,324	-1.20(-3.39%)
Jul 04, 2008	35.35	35.55	34.95	35.35	60,675	+0.00(+0.00%)
Jul 03, 2008	35.35	35.55	34.95	35.35	60,675	+0.70(+2.02%)
Jul 02, 2008	34.65	35.55	34.65	34.65	50,912	+0.08(+0.23%)
Jul 01, 2008	34.57	34.68	33.70	34.57	161,440	+0.72(+2.13%)
Jun 30, 2008	33.85	34.35	33.85	33.85	61,925	-0.15(-0.44%)
Jun 27, 2008	34.00	34.35	33.75	34.00	30,083	-0.04(-0.12%)
Jun 26, 2008	34.04	34.70	34.00	34.04	47,080	-0.32(-0.93%)
Jun 25, 2008	34.36	34.80	34.20	34.36	42,607	+0.81(+2.41%)
Jun 24, 2008	33.55	33.85	33.00	33.55	87,667	+0.27(+0.81%)
Jun 23, 2008	33.65	33.65	33.14	33.28	60,040	-0.37(-1.10%)
Jun 20, 2008	33.65	34.20	33.45	33.65	25,833	-1.10(-3.17%)
Jun 19, 2008	34.75	34.75	34.15	34.75	29,803	+0.05(+0.14%)
Jun 18, 2008	34.70	34.96	34.45	34.70	58,732	-0.16(-0.46%)
Jun 17, 2008	34.86	35.35	34.86	34.86	39,470	+0.01(+0.03%)
Jun 16, 2008	34.85	35.10	34.43	34.85	34,074	-0.68(-1.91%)
Jun 13, 2008	35.53	35.55	34.85	35.53	42,497	+0.43(+1.23%)
Jun 12, 2008	35.10	35.50	34.82	35.10	50,159	-0.05(-0.14%)
Jun 11, 2008	35.15	35.90	35.05	35.15	73,253	-1.19(-3.27%)
Jun 10, 2008	36.34	36.50	36.00	36.34	23,297	+0.04(+0.11%)
Jun 09, 2008	36.30	37.15	36.05	36.30	35,604	-0.25(-0.68%)
Jun 06, 2008	36.55	37.10	36.55	36.55	25,836	-1.52(-3.99%)
Jun 05, 2008	38.07	38.15	37.70	38.07	19,497	+0.02(+0.05%)
Jun 04, 2008	38.05	38.30	37.77	38.05	66,006	-0.10(-0.26%)
Jun 03, 2008	38.15	38.60	37.80	38.15	19,158	-0.18(-0.47%)

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.