Medicines Company (NQ: MDCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.510	7.660	7.370	7.640	692,259	+0.13(+1.73%)
May 28, 2009	7.650	7.690	7.330	7.510	669,558	-0.16(-2.09%)
May 27, 2009	7.260	7.810	7.230	7.670	957,070	+0.34(+4.64%)
May 26, 2009	7.260	7.440	7.170	7.330	793,705	-0.02(-0.27%)
May 22, 2009	6.960	7.430	6.960	7.350	404,835	-0.03(-0.41%)
May 21, 2009	7.400	7.480	7.340	7.380	695,665	+0.02(+0.27%)
May 20, 2009	7.190	7.560	7.180	7.360	951,551	+0.25(+3.52%)
May 19, 2009	7.040	7.160	6.860	7.110	1,078,994	+0.16(+2.30%)
May 18, 2009	6.550	7.100	6.500	6.950	1,632,910	+0.48(+7.42%)
May 15, 2009	6.670	6.780	6.250	6.470	2,775,526	-0.23(-3.43%)
May 14, 2009	7.220	7.430	6.670	6.700	3,111,625	-0.32(-4.56%)
May 13, 2009	6.230	7.700	6.150	7.020	15,294,902	-4.12(-36.98%)
May 12, 2009	10.67	11.26	10.52	11.14	664,400	+0.62(+5.89%)
May 11, 2009	10.73	10.73	10.16	10.52	311,389	+0.05(+0.48%)
May 08, 2009	10.47	10.69	10.25	10.47	209,503	+0.13(+1.26%)
May 07, 2009	10.42	10.51	10.21	10.34	468,366	-0.03(-0.29%)
May 06, 2009	10.58	10.59	10.01	10.37	1,371,151	-0.09(-0.86%)
May 05, 2009	10.45	10.68	10.28	10.46	244,127	-0.06(-0.57%)
May 04, 2009	10.37	10.60	10.06	10.52	364,523	+0.40(+3.95%)
May 01, 2009	9.910	10.19	9.810	10.12	428,378	+0.14(+1.40%)
Apr 30, 2009	10.32	10.50	9.950	9.980	457,229	-0.24(-2.35%)
Apr 29, 2009	10.35	10.50	10.00	10.22	742,431	+0.14(+1.39%)
Apr 28, 2009	10.50	10.57	10.05	10.08	681,598	-0.47(-4.45%)
Apr 27, 2009	10.52	10.70	10.50	10.55	451,326	-0.08(-0.75%)
Apr 24, 2009	10.79	10.85	10.52	10.63	430,084	-0.11(-1.02%)
Apr 23, 2009	10.84	10.86	10.59	10.74	333,363	-0.12(-1.10%)
Apr 22, 2009	10.79	11.19	10.75	10.86	309,795	-0.09(-0.82%)
Apr 21, 2009	10.76	11.12	10.53	10.95	275,948	+0.10(+0.92%)
Apr 20, 2009	11.12	11.29	10.73	10.85	311,146	-0.51(-4.49%)
Apr 17, 2009	11.26	11.43	11.12	11.36	345,313	+0.13(+1.16%)
Apr 16, 2009	11.15	11.34	10.99	11.23	471,502	+0.13(+1.17%)
Apr 15, 2009	10.69	11.15	10.62	11.10	770,244	-0.08(-0.72%)
Apr 14, 2009	11.18	11.31	10.85	11.18	578,971	-0.17(-1.50%)
Apr 13, 2009	11.05	11.37	10.98	11.35	324,966	+0.16(+1.43%)
Apr 09, 2009	11.12	11.50	10.95	11.19	385,067	+0.29(+2.66%)
Apr 08, 2009	10.81	11.10	10.73	10.90	479,253	+0.12(+1.11%)
Apr 07, 2009	10.76	11.10	10.67	10.78	424,951	-0.10(-0.92%)
Apr 06, 2009	10.56	10.91	10.56	10.88	457,249	+0.21(+1.97%)
Apr 03, 2009	11.21	11.21	10.63	10.67	388,412	-0.54(-4.82%)
Apr 02, 2009	10.94	11.45	10.72	11.21	492,876	+0.49(+4.57%)
Apr 01, 2009	10.66	10.89	10.38	10.72	305,566	-0.12(-1.11%)
Mar 31, 2009	10.33	11.00	10.33	10.84	697,803	+0.64(+6.27%)
Mar 30, 2009	10.40	10.40	9.970	10.20	369,045	-0.81(-7.36%)
Mar 26, 2009	10.54	11.01	10.41	11.01	378,039	+0.61(+5.87%)
Mar 25, 2009	10.29	10.68	9.960	10.40	398,129	+0.20(+1.96%)
Mar 24, 2009	10.90	11.01	10.12	10.20	535,111	-0.79(-7.19%)
Mar 23, 2009	10.62	11.02	9.820	10.99	700,389	+1.02(+10.23%)
Mar 20, 2009	9.990	10.42	9.630	9.970	789,416	+0.07(+0.71%)
Mar 19, 2009	10.46	10.58	9.810	9.900	540,991	-0.48(-4.62%)
Mar 18, 2009	10.10	10.72	10.10	10.38	625,087	-0.14(-1.33%)
Mar 17, 2009	10.24	10.53	10.03	10.52	295,228	+0.24(+2.33%)
Mar 16, 2009	10.51	10.76	10.22	10.28	497,544	-0.19(-1.81%)
Mar 13, 2009	10.42	10.60	9.830	10.47	605,303	+0.06(+0.58%)
Mar 12, 2009	9.990	10.50	9.820	10.41	692,917	+0.41(+4.10%)
Mar 11, 2009	9.660	10.13	9.640	10.00	771,053	+0.35(+3.63%)
Mar 10, 2009	9.200	9.680	9.100	9.650	647,713	+0.66(+7.34%)
Mar 09, 2009	9.100	9.370	8.960	8.990	472,976	-0.34(-3.64%)
Mar 06, 2009	9.250	9.370	8.730	9.330	631,808	+0.13(+1.41%)
Mar 05, 2009	9.780	9.780	9.180	9.200	515,110	-0.69(-6.98%)
Mar 04, 2009	10.13	10.16	9.830	9.890	709,955	-0.11(-1.10%)
Mar 02, 2009	12.02	12.22	9.920	10.00	1,143,603	-2.27(-18.50%)
Feb 27, 2009	12.95	13.06	12.26	12.27	618,903	-0.79(-6.05%)
Feb 26, 2009	13.04	13.45	12.80	13.06	654,000	+0.07(+0.54%)
Feb 25, 2009	13.22	13.38	12.82	12.99	361,771	-0.35(-2.62%)
Feb 24, 2009	13.24	13.49	13.06	13.34	417,405	+0.20(+1.52%)
Feb 23, 2009	13.07	13.60	12.72	13.14	694,719	+0.19(+1.47%)
Feb 20, 2009	13.24	13.24	12.54	12.95	481,324	-0.50(-3.72%)
Feb 19, 2009	13.42	13.87	13.28	13.45	382,700	+0.19(+1.43%)
Feb 18, 2009	12.75	13.86	12.07	13.26	968,924	+0.12(+0.91%)
Feb 17, 2009	13.44	13.78	13.04	13.14	451,570	-0.78(-5.60%)
Feb 13, 2009	14.18	14.20	13.71	13.92	317,406	-0.21(-1.49%)
Feb 12, 2009	13.78	14.26	13.19	14.13	448,370	+0.67(+4.98%)
Feb 11, 2009	13.34	13.62	13.21	13.46	397,180	+0.13(+0.98%)
Feb 10, 2009	14.34	14.34	13.30	13.33	365,429	-1.12(-7.75%)
Feb 09, 2009	14.05	14.51	13.86	14.45	289,511	+0.32(+2.26%)
Feb 06, 2009	14.13	14.50	13.99	14.13	468,334	-0.02(-0.14%)
Feb 05, 2009	13.80	14.44	13.65	14.15	321,253	+0.23(+1.65%)
Feb 04, 2009	14.44	14.56	13.79	13.92	311,017	-0.56(-3.87%)
Feb 03, 2009	13.69	14.74	13.37	14.48	906,462	+0.84(+6.16%)
Feb 02, 2009	12.86	13.71	12.26	13.64	872,794	+0.84(+6.56%)
Jan 30, 2009	12.44	13.04	12.01	12.80	667,893	+0.49(+3.98%)
Jan 29, 2009	12.77	12.86	12.09	12.31	583,530	-0.61(-4.72%)
Jan 28, 2009	12.50	13.08	12.31	12.92	426,638	+0.64(+5.21%)
Jan 27, 2009	12.17	12.71	12.16	12.28	423,115	+0.18(+1.49%)
Jan 26, 2009	11.64	12.20	11.64	12.10	340,523	+0.44(+3.77%)
Jan 23, 2009	11.42	11.86	11.41	11.66	245,834	-0.02(-0.17%)
Jan 22, 2009	12.09	12.24	11.45	11.68	405,034	-0.70(-5.65%)
Jan 21, 2009	12.03	12.40	11.70	12.38	401,325	+0.58(+4.92%)
Jan 20, 2009	12.41	12.69	11.76	11.80	465,489	-0.70(-5.60%)
Jan 16, 2009	12.90	13.05	12.21	12.50	442,604	-0.32(-2.50%)
Jan 15, 2009	12.62	12.83	11.95	12.82	629,453	+0.18(+1.42%)
Jan 14, 2009	13.64	13.75	12.59	12.64	460,974	-1.24(-8.93%)
Jan 13, 2009	14.67	14.67	13.56	13.88	453,686	-0.87(-5.90%)
Jan 12, 2009	14.90	15.43	14.15	14.75	711,846	-1.14(-7.17%)
Jan 09, 2009	15.89	16.17	14.91	15.89	560,337	-0.08(-0.50%)
Jan 08, 2009	16.18	16.30	15.78	15.97	177,639	-0.30(-1.84%)
Jan 07, 2009	16.30	16.77	16.09	16.27	287,047	-0.31(-1.87%)
Jan 06, 2009	16.58	16.77	16.12	16.58	381,698	+0.16(+0.97%)
Jan 05, 2009	15.34	16.51	15.11	16.42	619,392	+1.08(+7.04%)
Jan 02, 2009	14.76	15.43	14.43	15.34	292,799	+0.61(+4.14%)
Dec 31, 2008	14.28	15.04	14.11	14.73	572,325	+0.53(+3.73%)
Dec 30, 2008	13.98	14.77	13.74	14.20	421,731	+0.38(+2.75%)
Dec 29, 2008	14.40	14.47	13.68	13.82	242,939	-0.62(-4.29%)
Dec 26, 2008	14.36	14.60	14.27	14.44	114,584	+0.13(+0.91%)
Dec 24, 2008	14.05	14.38	13.65	14.31	88,388	+0.31(+2.21%)
Dec 23, 2008	14.17	14.59	13.92	14.00	188,234	-0.10(-0.71%)
Dec 22, 2008	15.41	15.47	13.55	14.10	438,818	-0.66(-4.47%)
Dec 19, 2008	15.18	15.86	14.59	14.76	759,691	-0.15(-1.01%)
Dec 18, 2008	14.40	15.11	14.15	14.91	566,810	+0.92(+6.58%)
Dec 17, 2008	13.78	14.30	13.76	13.99	339,389	+0.08(+0.58%)
Dec 16, 2008	13.57	13.93	13.35	13.91	365,237	+0.52(+3.88%)
Dec 15, 2008	14.27	14.42	13.21	13.39	310,651	-0.78(-5.50%)
Dec 12, 2008	13.70	14.19	13.22	14.17	404,660	+0.32(+2.31%)
Dec 11, 2008	13.84	14.43	13.67	13.85	365,318	-0.12(-0.86%)
Dec 10, 2008	13.36	14.05	13.00	13.97	391,658	+0.74(+5.59%)
Dec 09, 2008	13.88	13.96	12.92	13.23	416,121	-0.78(-5.57%)
Dec 08, 2008	13.93	14.14	13.66	14.01	348,734	+0.31(+2.26%)
Dec 05, 2008	12.84	13.74	12.39	13.70	633,433	+0.84(+6.53%)
Dec 04, 2008	12.70	13.15	12.18	12.86	470,210	+0.06(+0.47%)
Dec 03, 2008	12.47	12.84	12.00	12.80	671,122	-0.17(-1.31%)
Dec 02, 2008	12.34	12.97	12.13	12.97	1,046,237	+0.82(+6.75%)
Dec 01, 2008	12.58	12.91	11.93	12.15	1,128,572	-0.74(-5.74%)
Nov 28, 2008	13.27	13.27	12.42	12.89	603,923	-0.49(-3.66%)
Nov 26, 2008	12.53	13.41	12.25	13.38	599,556	+0.77(+6.11%)
Nov 25, 2008	12.49	13.29	11.80	12.61	619,178	+0.27(+2.19%)
Nov 24, 2008	12.65	13.34	12.02	12.34	989,476	-0.26(-2.06%)
Nov 21, 2008	12.79	12.96	11.37	12.60	983,721	-0.07(-0.55%)
Nov 20, 2008	14.05	14.12	12.59	12.67	595,133	-1.48(-10.46%)
Nov 19, 2008	14.62	15.20	13.93	14.15	448,556	-0.56(-3.81%)
Nov 18, 2008	14.78	15.40	14.13	14.71	501,325	-0.07(-0.47%)
Nov 17, 2008	15.15	15.66	14.75	14.78	392,996	-0.42(-2.76%)
Nov 14, 2008	16.24	16.49	15.17	15.20	471,928	-1.25(-7.60%)
Nov 13, 2008	14.85	16.52	14.37	16.45	518,995	+1.63(+11.00%)
Nov 12, 2008	15.76	16.12	14.78	14.82	317,376	-1.06(-6.68%)
Nov 11, 2008	16.37	16.57	15.69	15.88	376,122	-0.54(-3.29%)
Nov 10, 2008	17.09	17.33	16.20	16.42	383,618	-0.43(-2.55%)
Nov 07, 2008	17.01	17.08	16.32	16.85	565,729	-0.04(-0.24%)
Nov 06, 2008	16.83	17.54	16.83	16.89	654,424	-0.09(-0.53%)
Nov 05, 2008	17.37	17.95	16.94	16.98	753,881	-0.49(-2.80%)
Nov 04, 2008	18.02	18.27	17.27	17.47	521,859	-0.51(-2.84%)
Nov 03, 2008	17.94	18.29	17.34	17.98	426,904	+0.55(+3.16%)
Oct 31, 2008	16.39	17.69	15.72	17.43	618,058	+0.89(+5.38%)
Oct 30, 2008	16.43	16.67	15.98	16.54	387,564	+0.39(+2.41%)
Oct 29, 2008	14.19	16.53	14.19	16.15	1,093,757	+1.20(+8.03%)
Oct 28, 2008	14.55	14.99	13.16	14.95	1,284,689	+0.64(+4.47%)
Oct 27, 2008	17.32	17.32	14.26	14.31	1,906,571	-3.69(-20.50%)
Oct 24, 2008	17.58	18.19	17.15	18.00	637,582	-0.71(-3.79%)
Oct 23, 2008	19.46	19.60	17.72	18.71	1,296,910	-0.71(-3.66%)
Oct 22, 2008	19.56	20.30	18.82	19.42	1,813,211	-1.85(-8.70%)
Oct 21, 2008	22.61	23.28	19.59	21.27	1,176,624	-1.64(-7.16%)
Oct 20, 2008	23.16	23.30	22.30	22.91	833,457	-0.07(-0.30%)
Oct 17, 2008	22.66	23.56	21.67	22.98	1,119,121	-0.12(-0.52%)
Oct 16, 2008	21.19	23.18	20.64	23.10	712,075	+1.91(+9.01%)
Oct 15, 2008	21.88	22.80	21.14	21.19	939,001	-0.91(-4.12%)
Oct 14, 2008	22.05	22.39	20.52	22.10	832,961	+0.55(+2.55%)
Oct 13, 2008	20.32	21.71	19.75	21.55	790,993	+1.83(+9.28%)
Oct 10, 2008	20.63	21.24	18.38	19.72	1,521,536	-1.38(-6.54%)
Oct 09, 2008	21.90	22.17	20.60	21.10	745,636	-0.43(-2.00%)
Oct 08, 2008	21.97	22.43	21.18	21.53	858,135	-0.87(-3.88%)
Oct 07, 2008	23.01	23.52	22.40	22.40	639,875	-0.34(-1.50%)
Oct 06, 2008	23.30	23.48	21.90	22.74	1,134,105	-0.82(-3.48%)
Oct 03, 2008	23.58	24.18	23.43	23.56	976,121	+0.14(+0.60%)
Oct 02, 2008	23.70	24.17	23.01	23.42	929,227	-0.32(-1.35%)
Oct 01, 2008	23.10	23.84	23.10	23.74	604,455	+0.52(+2.24%)
Sep 30, 2008	23.50	23.83	22.91	23.22	853,797	-0.38(-1.61%)
Sep 29, 2008	23.22	24.29	22.84	23.60	1,115,345	+0.29(+1.24%)
Sep 26, 2008	23.58	23.58	22.97	23.31	756,604	-0.40(-1.69%)
Sep 25, 2008	23.45	24.03	23.00	23.71	787,847	+0.26(+1.11%)
Sep 24, 2008	24.57	25.04	23.40	23.45	1,382,632	-0.87(-3.58%)
Sep 23, 2008	25.59	25.67	24.13	24.32	1,347,366	-1.30(-5.07%)
Sep 22, 2008	25.93	26.33	25.48	25.62	1,042,229	-0.31(-1.20%)
Sep 19, 2008	26.50	28.00	25.68	25.93	1,922,277	+0.07(+0.27%)
Sep 18, 2008	25.74	26.36	24.19	25.86	1,894,297	+0.69(+2.74%)
Sep 17, 2008	26.22	26.53	25.01	25.17	1,537,184	-1.32(-4.98%)
Sep 16, 2008	27.30	27.30	25.87	26.49	1,183,426	-0.51(-1.89%)
Sep 15, 2008	26.92	27.61	26.17	27.00	1,210,528	-0.38(-1.39%)
Sep 12, 2008	27.41	27.99	26.86	27.38	1,354,428	-0.30(-1.08%)
Sep 11, 2008	26.15	27.98	25.85	27.68	2,056,576	+1.01(+3.79%)
Sep 10, 2008	25.39	27.19	25.31	26.67	1,998,044	+1.51(+6.00%)
Sep 09, 2008	24.56	25.61	23.54	25.16	1,171,957	+0.66(+2.69%)
Sep 08, 2008	24.22	24.53	23.78	24.50	690,255	+0.67(+2.81%)
Sep 05, 2008	23.99	24.00	23.32	23.83	1,029,328	-0.16(-0.67%)
Sep 04, 2008	24.24	24.24	23.57	23.99	619,376	-0.34(-1.40%)
Sep 03, 2008	24.49	24.54	23.97	24.33	759,326	-0.17(-0.69%)
Sep 02, 2008	24.65	25.31	24.35	24.50	1,073,669	+0.14(+0.57%)
Aug 29, 2008	23.99	24.55	23.93	24.36	708,159	+0.29(+1.20%)
Aug 28, 2008	23.56	24.16	23.56	24.07	494,313	+0.48(+2.03%)
Aug 27, 2008	23.15	23.86	23.00	23.59	670,906	+0.53(+2.30%)
Aug 26, 2008	22.97	23.39	22.56	23.06	348,859	+0.10(+0.44%)
Aug 25, 2008	23.02	23.18	22.64	22.96	451,420	-0.14(-0.61%)
Aug 22, 2008	22.85	23.20	22.61	23.10	614,508	+0.39(+1.72%)
Aug 21, 2008	22.85	23.30	22.60	22.71	581,224	-0.29(-1.26%)
Aug 20, 2008	23.65	23.90	22.66	23.00	771,495	-0.60(-2.54%)
Aug 19, 2008	23.79	23.97	23.24	23.60	516,135	-0.25(-1.05%)
Aug 18, 2008	23.96	24.62	23.72	23.85	445,251	-0.02(-0.08%)
Aug 15, 2008	24.49	25.04	23.68	23.87	647,628	-0.27(-1.10%)
Aug 14, 2008	23.39	24.45	23.29	24.14	548,423	+0.66(+2.79%)
Aug 13, 2008	23.70	24.11	23.18	23.48	598,023	-0.22(-0.93%)
Aug 12, 2008	24.32	24.56	23.69	23.70	1,040,531	-0.50(-2.07%)
Aug 11, 2008	23.42	24.54	23.06	24.20	884,124	+0.72(+3.07%)
Aug 08, 2008	22.46	23.63	22.33	23.48	914,007	+0.64(+2.80%)
Aug 07, 2008	23.57	24.00	22.60	22.84	976,219	-0.96(-4.03%)
Aug 06, 2008	23.60	23.97	22.99	23.80	818,206	+0.14(+0.59%)
Aug 05, 2008	24.05	24.05	23.32	23.66	1,053,538	-0.19(-0.80%)
Aug 04, 2008	23.68	24.28	22.92	23.85	2,580,898	+1.25(+5.53%)
Aug 01, 2008	22.20	22.92	21.72	22.60	1,116,802	+0.39(+1.76%)
Jul 31, 2008	21.64	22.48	21.64	22.21	727,845	+0.39(+1.79%)
Jul 30, 2008	22.49	22.49	21.42	21.82	939,913	+0.19(+0.88%)
Jul 29, 2008	21.63	22.21	21.57	21.63	830,358	-0.14(-0.64%)
Jul 28, 2008	21.03	22.00	21.03	21.77	851,149	+0.65(+3.08%)
Jul 25, 2008	21.80	22.01	21.04	21.12	1,032,207	-0.51(-2.36%)
Jul 24, 2008	22.18	22.37	21.45	21.63	1,202,169	-0.36(-1.64%)
Jul 23, 2008	22.16	22.48	20.89	21.99	2,270,448	+1.85(+9.19%)
Jul 22, 2008	20.75	20.86	19.94	20.14	1,031,453	-0.79(-3.77%)
Jul 21, 2008	20.42	21.37	20.10	20.93	842,674	+0.95(+4.75%)
Jul 18, 2008	20.30	20.81	19.85	19.98	584,396	-0.34(-1.67%)
Jul 17, 2008	20.53	20.81	20.12	20.32	1,129,407	-0.07(-0.34%)
Jul 16, 2008	20.49	20.99	20.38	20.39	753,291	+0.02(+0.10%)
Jul 15, 2008	19.71	20.62	19.69	20.37	787,223	+0.50(+2.52%)
Jul 14, 2008	20.39	20.55	19.51	19.87	882,185	-0.32(-1.58%)
Jul 11, 2008	21.34	21.62	19.43	20.19	1,893,665	-1.37(-6.35%)
Jul 10, 2008	20.75	22.25	20.75	21.56	1,661,930	+0.82(+3.95%)
Jul 09, 2008	20.07	21.37	19.86	20.74	1,147,549	+0.72(+3.60%)
Jul 08, 2008	19.42	20.09	19.15	20.02	477,591	+0.67(+3.46%)
Jul 07, 2008	19.45	19.55	19.07	19.35	423,937	-0.09(-0.46%)
Jul 04, 2008	19.66	20.02	19.34	19.44	412,715	+0.00(+0.00%)
Jul 03, 2008	19.66	20.02	19.34	19.44	412,715	-0.21(-1.07%)
Jul 02, 2008	20.13	20.17	19.36	19.65	611,648	-0.54(-2.67%)
Jul 01, 2008	19.89	20.39	19.70	20.19	769,527	+0.37(+1.87%)
Jun 30, 2008	19.20	20.19	18.86	19.82	886,189	+0.60(+3.12%)
Jun 27, 2008	19.18	21.13	18.99	19.22	3,236,546	-0.04(-0.21%)
Jun 26, 2008	19.34	19.66	19.02	19.26	462,609	-0.28(-1.43%)
Jun 25, 2008	19.50	20.05	19.13	19.54	2,028,411	+0.55(+2.90%)
Jun 24, 2008	18.52	19.03	18.52	18.99	587,478	+0.41(+2.21%)
Jun 23, 2008	18.49	18.95	18.28	18.58	459,943	+0.10(+0.54%)
Jun 20, 2008	18.46	18.48	18.10	18.48	503,940	-0.05(-0.27%)
Jun 19, 2008	18.23	18.53	17.99	18.53	308,505	+0.29(+1.59%)
Jun 18, 2008	18.45	18.58	18.02	18.24	334,243	-0.28(-1.51%)
Jun 17, 2008	18.29	18.60	18.22	18.52	311,966	+0.25(+1.37%)
Jun 16, 2008	18.47	18.68	18.13	18.27	310,872	-0.29(-1.56%)
Jun 13, 2008	18.47	18.78	18.06	18.56	629,836	+0.27(+1.48%)
Jun 12, 2008	18.26	18.96	18.23	18.29	762,809	+0.14(+0.77%)
Jun 11, 2008	18.17	18.56	17.80	18.15	868,136	-0.09(-0.49%)
Jun 10, 2008	18.26	18.63	18.14	18.24	491,098	-0.46(-2.46%)
Jun 09, 2008	18.91	19.03	18.54	18.70	470,211	-0.23(-1.22%)
Jun 06, 2008	18.98	20.27	18.88	18.93	922,888	-0.18(-0.94%)
Jun 05, 2008	18.94	19.25	18.91	19.11	553,571	+0.18(+0.95%)
Jun 04, 2008	18.07	19.27	17.94	18.93	1,074,070	+0.76(+4.18%)
Jun 03, 2008	18.26	18.40	17.95	18.17	744,634	+0.00(+0.00%)

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.