Heidrick & Struggl (NQ: HSII )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	20.21	20.40	19.84	20.38	452,300	+0.14(+0.70%)
May 29, 2008	19.82	20.55	19.61	20.23	566,337	+0.54(+2.74%)
May 28, 2008	20.03	20.22	19.57	19.69	429,202	-0.30(-1.49%)
May 27, 2008	19.76	20.31	19.63	19.99	377,298	+0.09(+0.46%)
May 26, 2008	19.52	20.02	19.17	19.90	641,768	+0.00(+0.00%)
May 23, 2008	19.52	20.02	19.17	19.90	641,768	+0.33(+1.67%)
May 22, 2008	19.91	19.93	19.13	19.57	987,593	-0.91(-4.44%)
May 21, 2008	20.77	20.83	20.21	20.48	616,315	-0.19(-0.93%)
May 20, 2008	20.62	20.74	20.20	20.67	264,275	+0.00(+0.00%)
May 19, 2008	20.38	20.90	20.18	20.67	422,845	+0.26(+1.25%)
May 16, 2008	20.68	20.77	20.16	20.42	238,381	-0.28(-1.37%)
May 15, 2008	20.24	20.80	19.98	20.70	259,087	+0.43(+2.14%)
May 14, 2008	20.08	20.70	19.91	20.27	426,315	+0.23(+1.14%)
May 13, 2008	20.26	20.26	19.84	20.04	327,454	-0.16(-0.77%)
May 12, 2008	19.97	20.30	19.76	20.20	319,080	+0.38(+1.90%)
May 09, 2008	20.01	20.05	19.54	19.82	400,830	-0.33(-1.62%)
May 08, 2008	20.10	20.19	19.84	20.15	477,153	+0.09(+0.46%)
May 07, 2008	20.38	20.38	19.95	20.06	668,943	-0.24(-1.19%)
May 06, 2008	20.13	20.70	19.94	20.30	573,730	-0.04(-0.21%)
May 05, 2008	21.12	21.68	20.02	20.34	854,994	-0.93(-4.38%)
May 02, 2008	20.92	21.42	20.78	21.27	837,255	+0.71(+3.46%)
May 01, 2008	21.23	21.25	20.37	20.56	1,027,077	-0.73(-3.41%)
Apr 30, 2008	20.82	22.42	20.82	21.29	1,821,959	-1.66(-7.25%)
Apr 29, 2008	22.76	24.48	22.40	22.95	2,379,231	-3.36(-12.78%)
Apr 28, 2008	25.21	27.01	24.93	26.31	977,313	+1.21(+4.82%)
Apr 25, 2008	23.31	25.23	23.31	25.11	820,578	+1.94(+8.38%)
Apr 24, 2008	23.01	23.68	22.71	23.16	429,774	+0.12(+0.52%)
Apr 23, 2008	23.38	23.38	22.67	23.04	275,876	-0.09(-0.40%)
Apr 22, 2008	23.46	23.56	22.90	23.14	227,051	-0.48(-2.02%)
Apr 21, 2008	23.54	23.84	23.13	23.61	285,448	-0.13(-0.54%)
Apr 18, 2008	23.58	24.34	23.31	23.74	398,036	+0.68(+2.96%)
Apr 17, 2008	23.46	23.76	22.57	23.06	510,569	-0.50(-2.14%)
Apr 16, 2008	23.09	24.00	23.09	23.56	248,318	+0.71(+3.11%)
Apr 15, 2008	22.84	22.96	22.61	22.85	179,412	+0.26(+1.13%)
Apr 14, 2008	22.79	23.09	22.46	22.59	229,093	-0.28(-1.24%)
Apr 11, 2008	22.92	23.51	22.82	22.88	294,625	-0.78(-3.31%)
Apr 10, 2008	23.45	24.02	23.38	23.66	223,913	+0.10(+0.42%)
Apr 09, 2008	24.57	24.77	23.46	23.56	433,154	-1.02(-4.17%)
Apr 08, 2008	24.44	24.75	24.20	24.59	242,020	-0.01(-0.03%)
Apr 07, 2008	24.08	25.14	23.90	24.59	291,404	+0.73(+3.04%)
Apr 04, 2008	24.09	24.09	23.54	23.87	203,428	-0.11(-0.45%)
Apr 03, 2008	24.21	24.55	23.58	23.97	266,300	-0.50(-2.06%)
Apr 02, 2008	24.15	24.81	23.96	24.48	427,241	+0.27(+1.12%)
Apr 01, 2008	23.04	24.23	22.52	24.21	513,462	+1.07(+4.64%)
Mar 31, 2008	23.21	23.88	22.91	23.14	337,367	-0.11(-0.46%)
Mar 28, 2008	23.16	23.37	22.52	23.24	610,179	+0.87(+3.88%)
Mar 27, 2008	22.95	23.16	22.34	22.37	579,976	-0.50(-2.21%)
Mar 26, 2008	23.14	23.37	22.70	22.88	320,965	-0.32(-1.38%)
Mar 25, 2008	23.88	24.81	22.86	23.20	459,779	-1.16(-4.76%)
Mar 24, 2008	22.90	24.69	22.90	24.36	478,324	+1.59(+7.00%)
Mar 21, 2008	21.98	23.01	21.84	22.77	681,323	+0.00(+0.00%)
Mar 20, 2008	21.98	23.01	21.84	22.77	681,323	+0.65(+2.93%)
Mar 19, 2008	22.90	23.59	22.10	22.12	494,014	-0.75(-3.27%)
Mar 18, 2008	21.98	22.91	21.61	22.87	549,692	+1.48(+6.92%)
Mar 17, 2008	21.14	21.98	21.14	21.39	518,925	-0.25(-1.15%)
Mar 14, 2008	22.87	23.45	21.41	21.63	566,311	-1.12(-4.94%)
Mar 13, 2008	22.11	22.78	21.61	22.76	438,595	+0.30(+1.33%)
Mar 12, 2008	22.47	22.95	21.81	22.46	504,270	+0.04(+0.19%)
Mar 11, 2008	22.22	23.01	21.93	22.42	640,079	+0.85(+3.96%)
Mar 10, 2008	22.50	22.50	21.53	21.56	472,896	-0.90(-4.02%)
Mar 07, 2008	22.20	23.45	21.55	22.47	1,199,584	-1.56(-6.51%)
Mar 06, 2008	24.86	25.52	23.94	24.03	694,764	-0.92(-3.68%)
Mar 05, 2008	24.76	25.41	24.50	24.95	846,805	-0.32(-1.27%)
Mar 04, 2008	25.32	25.44	24.75	25.27	1,210,920	-0.41(-1.58%)
Mar 03, 2008	24.42	26.34	24.42	25.67	973,558	+1.33(+5.46%)
Feb 29, 2008	24.55	24.89	24.07	24.34	1,498,348	-0.46(-1.84%)
Feb 28, 2008	24.67	25.60	24.57	24.80	958,084	-0.12(-0.49%)
Feb 27, 2008	23.28	24.92	22.79	24.92	910,910	+0.73(+3.00%)
Feb 26, 2008	20.98	25.14	20.98	24.20	1,461,913	+3.57(+17.31%)
Feb 25, 2008	20.39	20.65	20.11	20.62	661,248	+0.21(+1.01%)
Feb 22, 2008	21.10	21.10	20.09	20.42	501,309	-0.69(-3.27%)
Feb 21, 2008	21.53	21.61	20.78	21.11	401,030	-0.34(-1.59%)
Feb 20, 2008	20.81	21.51	20.66	21.45	331,114	+0.53(+2.55%)
Feb 19, 2008	21.04	21.12	20.53	20.92	359,248	+0.18(+0.86%)
Feb 18, 2008	20.69	21.14	20.36	20.74	314,575	+0.00(+0.00%)
Feb 15, 2008	20.69	21.14	20.36	20.74	314,575	-0.10(-0.48%)
Feb 14, 2008	21.09	21.50	20.62	20.84	418,049	-0.25(-1.18%)
Feb 13, 2008	19.57	21.34	19.57	21.09	573,442	+1.53(+7.82%)
Feb 12, 2008	19.59	20.29	19.37	19.56	365,981	+0.03(+0.15%)
Feb 11, 2008	19.61	19.98	19.28	19.53	542,407	-0.04(-0.18%)
Feb 08, 2008	19.54	19.86	18.68	19.57	503,447	-0.06(-0.33%)
Feb 07, 2008	18.52	19.73	18.52	19.63	465,131	+1.04(+5.58%)
Feb 06, 2008	19.52	20.19	18.56	18.59	571,376	-0.74(-3.83%)
Feb 05, 2008	19.80	19.86	18.74	19.33	622,695	-0.90(-4.46%)
Feb 04, 2008	19.50	20.40	19.29	20.23	571,743	+0.72(+3.68%)
Feb 01, 2008	19.55	19.76	19.12	19.52	292,297	-0.03(-0.15%)
Jan 31, 2008	19.10	19.95	18.79	19.54	538,722	+0.33(+1.70%)
Jan 30, 2008	18.90	20.34	18.80	19.22	568,250	+0.14(+0.75%)
Jan 29, 2008	19.10	19.32	18.36	19.07	378,989	+0.13(+0.68%)
Jan 28, 2008	18.49	19.43	18.41	18.95	550,031	+0.46(+2.46%)
Jan 25, 2008	19.10	19.34	18.35	18.49	467,167	-0.37(-1.96%)
Jan 24, 2008	18.55	19.29	18.43	18.86	444,822	+0.38(+2.08%)
Jan 23, 2008	17.06	18.80	16.76	18.48	767,441	+1.01(+5.78%)
Jan 22, 2008	17.01	17.94	16.81	17.47	765,723	-0.14(-0.77%)
Jan 21, 2008	17.97	18.75	17.13	17.60	1,639,927	+0.00(+0.00%)
Jan 18, 2008	17.97	18.75	17.13	17.60	1,639,927	-1.23(-6.53%)
Jan 17, 2008	19.60	20.00	18.71	18.83	869,791	-0.61(-3.15%)
Jan 16, 2008	19.88	20.12	19.33	19.44	707,690	-0.45(-2.25%)
Jan 15, 2008	20.79	20.99	19.86	19.89	683,725	-1.10(-5.25%)
Jan 14, 2008	21.36	21.36	20.79	20.99	475,278	-0.10(-0.47%)
Jan 11, 2008	22.45	22.62	21.06	21.09	635,834	-1.57(-6.93%)
Jan 10, 2008	22.03	22.99	22.03	22.67	378,189	+0.42(+1.89%)
Jan 09, 2008	22.81	23.00	21.83	22.25	480,277	-0.61(-2.68%)
Jan 08, 2008	24.18	24.39	22.80	22.86	291,182	-1.02(-4.26%)
Jan 07, 2008	23.42	24.17	23.41	23.88	373,682	+0.60(+2.60%)
Jan 04, 2008	24.18	24.64	23.23	23.27	423,373	-1.11(-4.55%)
Jan 03, 2008	25.23	25.41	24.32	24.38	448,400	-0.86(-3.41%)
Jan 02, 2008	26.41	26.78	24.85	25.24	473,559	-1.15(-4.37%)
Jan 01, 2008	26.21	26.81	26.14	26.39	154,851	+0.00(+0.00%)
Dec 31, 2007	26.21	26.81	26.14	26.39	154,851	+0.10(+0.38%)
Dec 28, 2007	26.63	26.78	26.07	26.29	191,524	+0.01(+0.03%)
Dec 27, 2007	26.31	26.95	26.12	26.29	292,753	-0.03(-0.11%)
Dec 26, 2007	26.34	26.75	25.61	26.31	161,000	-0.20(-0.75%)
Dec 24, 2007	25.96	26.53	25.57	26.51	88,009	+0.69(+2.67%)
Dec 21, 2007	26.05	26.05	25.50	25.82	462,331	+0.16(+0.64%)
Dec 20, 2007	25.33	25.71	24.76	25.66	288,991	+0.55(+2.18%)
Dec 19, 2007	24.92	25.44	24.63	25.11	293,142	+0.15(+0.60%)
Dec 18, 2007	23.84	25.03	23.78	24.96	346,564	+1.34(+5.69%)
Dec 17, 2007	24.34	24.34	23.49	23.62	286,602	-0.82(-3.38%)
Dec 14, 2007	24.48	24.98	24.22	24.44	136,533	-0.31(-1.26%)
Dec 13, 2007	24.29	24.96	24.29	24.76	203,072	+0.26(+1.04%)
Dec 12, 2007	25.34	25.48	24.08	24.50	274,649	-0.15(-0.61%)
Dec 11, 2007	25.32	25.73	24.65	24.65	299,215	-0.58(-2.28%)
Dec 10, 2007	25.58	25.61	25.01	25.23	344,047	-0.28(-1.12%)
Dec 07, 2007	25.19	25.51	24.85	25.51	562,868	+0.44(+1.76%)
Dec 06, 2007	24.13	25.33	24.07	25.07	439,515	+0.90(+3.71%)
Dec 05, 2007	24.15	24.42	23.75	24.17	330,841	+0.31(+1.31%)
Dec 04, 2007	24.33	24.52	23.86	23.86	368,890	-0.66(-2.70%)
Dec 03, 2007	25.53	25.53	24.34	24.52	390,003	-1.27(-4.94%)
Nov 30, 2007	25.65	26.15	25.65	25.80	318,053	+0.46(+1.82%)
Nov 29, 2007	25.29	25.57	25.00	25.33	250,511	-0.07(-0.28%)
Nov 28, 2007	23.78	25.80	23.68	25.40	551,867	+1.76(+7.43%)
Nov 27, 2007	24.15	24.15	22.02	23.65	1,488,864	-1.37(-5.49%)
Nov 26, 2007	25.70	26.19	24.98	25.02	220,998	-0.58(-2.25%)
Nov 23, 2007	25.02	26.04	25.02	25.60	188,162	+0.82(+3.33%)
Nov 21, 2007	25.46	25.75	24.70	24.77	269,716	-0.92(-3.57%)
Nov 20, 2007	25.84	26.31	25.24	25.69	297,172	-0.18(-0.71%)
Nov 19, 2007	25.66	26.34	25.21	25.87	384,736	-0.01(-0.05%)
Nov 16, 2007	26.66	26.98	25.70	25.89	291,341	-0.70(-2.65%)
Nov 15, 2007	26.88	27.37	26.34	26.59	196,811	-0.84(-3.06%)
Nov 14, 2007	27.27	27.93	27.12	27.43	210,541	+0.28(+1.05%)
Nov 13, 2007	27.13	27.48	26.76	27.15	254,191	+0.22(+0.82%)
Nov 12, 2007	27.18	28.02	26.85	26.93	274,983	-0.23(-0.86%)
Nov 09, 2007	27.00	27.56	26.49	27.16	331,138	-0.15(-0.55%)
Nov 08, 2007	27.59	27.89	26.91	27.31	266,438	-0.14(-0.52%)
Nov 07, 2007	28.53	29.48	27.29	27.45	282,152	-1.46(-5.04%)
Nov 06, 2007	28.70	29.45	28.13	28.91	267,574	+0.28(+0.97%)
Nov 05, 2007	29.15	29.47	28.58	28.63	378,442	-0.86(-2.92%)
Nov 02, 2007	29.34	29.59	28.53	29.49	280,961	+0.63(+2.17%)
Nov 01, 2007	30.17	30.17	28.77	28.87	451,890	-1.87(-6.08%)
Oct 31, 2007	30.18	30.99	30.01	30.74	686,364	+0.79(+2.64%)
Oct 30, 2007	31.32	32.41	29.22	29.95	1,260,332	+1.71(+6.04%)
Oct 29, 2007	28.73	28.92	27.80	28.24	399,961	-0.51(-1.78%)
Oct 26, 2007	28.42	29.05	28.29	28.75	272,793	+0.58(+2.04%)
Oct 25, 2007	28.23	28.38	27.82	28.18	290,497	-0.07(-0.25%)
Oct 24, 2007	28.60	28.90	27.79	28.25	667,222	-0.51(-1.78%)
Oct 23, 2007	29.21	29.21	28.44	28.76	297,557	-0.14(-0.49%)
Oct 22, 2007	28.80	28.96	28.45	28.90	516,870	-0.04(-0.15%)
Oct 19, 2007	29.05	29.17	28.85	28.95	343,319	-0.16(-0.56%)
Oct 18, 2007	29.05	29.43	28.95	29.11	266,479	-0.06(-0.20%)
Oct 17, 2007	29.28	29.63	28.83	29.17	595,327	+0.18(+0.61%)
Oct 16, 2007	28.54	29.12	28.50	28.99	394,944	+0.31(+1.09%)
Oct 15, 2007	28.53	28.74	28.39	28.68	404,078	+0.09(+0.30%)
Oct 12, 2007	27.40	28.98	27.40	28.59	359,060	+1.12(+4.09%)
Oct 11, 2007	27.93	28.03	27.20	27.47	421,332	-0.38(-1.35%)
Oct 10, 2007	27.53	28.35	27.52	27.84	445,172	+0.16(+0.56%)
Oct 09, 2007	28.51	28.55	27.40	27.69	673,333	-0.86(-3.01%)
Oct 08, 2007	29.38	29.46	28.41	28.55	610,948	-0.93(-3.16%)
Oct 05, 2007	28.87	29.65	28.70	29.48	516,646	+0.91(+3.19%)
Oct 04, 2007	27.84	28.59	27.49	28.57	411,637	+0.80(+2.87%)
Oct 03, 2007	27.75	27.99	27.24	27.77	433,736	-0.09(-0.31%)
Oct 02, 2007	26.42	27.93	26.42	27.86	673,774	+1.51(+5.72%)
Oct 01, 2007	25.97	26.57	25.94	26.35	691,956	+0.43(+1.65%)
Sep 28, 2007	26.17	26.61	25.86	25.92	628,978	-0.24(-0.92%)
Sep 27, 2007	26.46	26.49	26.00	26.17	505,109	-0.13(-0.49%)
Sep 26, 2007	26.44	26.54	25.97	26.29	1,023,809	+0.07(+0.27%)
Sep 25, 2007	25.60	27.08	25.38	26.22	697,281	+0.90(+3.54%)
Sep 24, 2007	25.46	26.01	25.00	25.33	501,371	-0.07(-0.28%)
Sep 21, 2007	25.11	26.04	24.93	25.40	471,181	+0.52(+2.09%)
Sep 20, 2007	25.66	25.75	24.84	24.88	653,712	-0.81(-3.16%)
Sep 19, 2007	26.84	27.15	25.56	25.69	575,042	-0.87(-3.29%)
Sep 18, 2007	26.12	26.94	25.98	26.56	582,587	+0.64(+2.47%)
Sep 17, 2007	26.33	26.33	25.80	25.92	785,768	-0.43(-1.62%)
Sep 14, 2007	26.07	26.70	25.93	26.35	409,830	+0.02(+0.08%)
Sep 13, 2007	26.18	26.43	25.70	26.33	643,503	+0.29(+1.12%)
Sep 12, 2007	26.21	26.59	26.00	26.04	305,224	-0.28(-1.05%)
Sep 11, 2007	26.46	26.46	25.92	26.31	390,848	+0.05(+0.19%)
Sep 10, 2007	26.58	27.63	25.85	26.26	712,489	-0.31(-1.15%)
Sep 07, 2007	27.13	27.58	26.35	26.57	644,240	-1.10(-3.98%)
Sep 06, 2007	29.57	29.57	27.25	27.67	1,190,441	-1.74(-5.90%)
Sep 05, 2007	30.58	31.24	29.37	29.41	628,895	-1.60(-5.16%)
Sep 04, 2007	30.69	31.53	30.25	31.01	747,105	-2.31(-6.94%)
Aug 31, 2007	33.41	33.45	33.03	33.32	142,544	+0.46(+1.41%)
Aug 30, 2007	32.94	33.43	32.71	32.86	167,726	-0.47(-1.41%)
Aug 29, 2007	33.01	33.43	31.96	33.33	455,868	+0.53(+1.63%)
Aug 28, 2007	33.65	33.65	32.79	32.79	153,366	-1.08(-3.19%)
Aug 27, 2007	34.43	34.53	33.80	33.87	134,382	-0.60(-1.73%)
Aug 24, 2007	34.17	34.53	33.93	34.47	218,111	+0.38(+1.13%)
Aug 23, 2007	33.81	34.48	33.28	34.09	261,648	+0.66(+1.98%)
Aug 22, 2007	33.43	34.12	33.33	33.43	277,574	-0.30(-0.89%)
Aug 21, 2007	34.72	34.72	33.56	33.73	166,003	-0.87(-2.53%)
Aug 20, 2007	34.75	34.78	33.83	34.60	108,426	+0.00(+0.00%)
Aug 17, 2007	35.12	35.18	33.27	34.60	457,449	+0.58(+1.71%)
Aug 16, 2007	32.57	34.02	32.41	34.02	376,111	+1.35(+4.14%)
Aug 15, 2007	33.53	34.14	32.56	32.67	392,995	-1.22(-3.59%)
Aug 14, 2007	34.58	34.88	33.78	33.88	185,253	-0.58(-1.67%)
Aug 13, 2007	35.45	36.29	34.32	34.46	388,967	-0.48(-1.36%)
Aug 10, 2007	31.67	35.90	31.67	34.93	665,857	+2.72(+8.43%)
Aug 09, 2007	34.49	34.59	31.76	32.22	1,034,319	-2.72(-7.80%)
Aug 08, 2007	36.26	36.26	33.53	34.94	1,061,596	-1.01(-2.81%)
Aug 07, 2007	37.25	37.79	35.71	35.95	677,569	-1.43(-3.82%)
Aug 06, 2007	36.88	37.48	36.32	37.38	659,842	+0.60(+1.64%)
Aug 03, 2007	37.24	38.85	36.55	36.78	767,659	-1.98(-5.12%)
Aug 02, 2007	38.59	39.07	38.24	38.76	740,042	+0.48(+1.24%)
Aug 01, 2007	38.47	39.27	37.55	38.28	622,100	+0.06(+0.17%)
Jul 31, 2007	37.47	39.10	37.39	38.22	927,488	+2.60(+7.29%)
Jul 30, 2007	35.32	35.81	35.10	35.62	390,501	+0.32(+0.91%)
Jul 27, 2007	35.11	35.43	34.92	35.30	369,051	-0.08(-0.22%)
Jul 26, 2007	35.08	35.64	34.78	35.38	323,059	-0.32(-0.90%)
Jul 25, 2007	35.34	35.90	35.13	35.70	259,782	+0.61(+1.74%)
Jul 24, 2007	35.42	35.65	34.85	35.09	277,795	-0.62(-1.73%)
Jul 23, 2007	35.72	35.94	35.54	35.71	148,252	+0.13(+0.36%)
Jul 20, 2007	35.99	36.19	35.42	35.58	168,016	-0.53(-1.46%)
Jul 19, 2007	36.48	36.50	35.67	36.11	112,678	-0.11(-0.29%)
Jul 18, 2007	36.19	36.37	35.82	36.21	175,405	-0.01(-0.02%)
Jul 17, 2007	35.78	36.50	35.78	36.22	145,243	+0.59(+1.66%)
Jul 16, 2007	36.78	36.78	35.55	35.63	182,908	-0.90(-2.45%)
Jul 13, 2007	36.66	36.66	36.20	36.53	90,481	-0.18(-0.48%)
Jul 12, 2007	36.09	36.74	36.02	36.71	141,036	+0.87(+2.44%)
Jul 11, 2007	35.52	35.84	35.19	35.83	142,500	+0.34(+0.96%)
Jul 10, 2007	36.86	36.86	35.47	35.49	242,549	-1.54(-4.15%)
Jul 09, 2007	36.86	37.17	36.70	37.03	170,218	+0.17(+0.46%)
Jul 06, 2007	36.56	36.96	36.55	36.85	171,230	+0.28(+0.78%)
Jul 05, 2007	36.60	36.87	36.24	36.57	185,443	-0.02(-0.06%)
Jul 03, 2007	36.73	36.76	36.32	36.59	76,850	-0.16(-0.45%)
Jul 02, 2007	36.62	36.76	36.29	36.76	243,838	+0.31(+0.86%)
Jun 29, 2007	36.51	36.61	36.21	36.44	291,338	+0.13(+0.35%)
Jun 28, 2007	35.93	36.68	35.72	36.31	264,488	+0.47(+1.31%)
Jun 27, 2007	35.70	35.92	35.30	35.84	294,464	+0.14(+0.40%)
Jun 26, 2007	35.70	35.99	35.28	35.70	422,881	-0.01(-0.04%)
Jun 25, 2007	35.70	35.94	35.25	35.72	477,697	-0.17(-0.48%)
Jun 22, 2007	35.75	35.89	35.30	35.89	669,496	+0.10(+0.28%)
Jun 21, 2007	35.15	35.89	34.93	35.79	235,741	+0.65(+1.86%)
Jun 20, 2007	35.42	35.70	35.10	35.13	191,506	-0.23(-0.64%)
Jun 19, 2007	35.05	35.51	35.05	35.36	183,069	+0.14(+0.40%)
Jun 18, 2007	35.23	35.43	34.83	35.22	178,570	-0.09(-0.26%)
Jun 15, 2007	35.24	35.55	34.98	35.31	418,164	+0.49(+1.41%)
Jun 14, 2007	34.00	34.82	34.00	34.82	403,681	+0.90(+2.66%)
Jun 13, 2007	33.10	34.19	33.10	33.92	211,472	+0.89(+2.69%)
Jun 12, 2007	33.10	33.37	32.89	33.03	272,214	-0.21(-0.62%)
Jun 11, 2007	33.43	33.78	33.17	33.23	232,695	-0.19(-0.57%)
Jun 08, 2007	33.42	33.86	33.21	33.43	167,473	+0.00(+0.00%)
Jun 07, 2007	33.85	34.29	33.38	33.43	433,079	-0.43(-1.28%)
Jun 06, 2007	33.77	34.34	33.45	33.86	287,411	+0.00(+0.00%)
Jun 05, 2007	34.65	34.77	33.62	33.86	251,549	-0.94(-2.70%)
Jun 04, 2007	34.64	35.08	34.31	34.80	240,025	+0.10(+0.29%)

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.