TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	35.04	35.30	34.70	35.16	4,498,090	+0.04(+0.10%)
May 29, 2008	34.14	35.17	34.12	35.13	4,478,507	+0.85(+2.49%)
May 28, 2008	34.93	34.99	33.96	34.27	3,646,467	-0.52(-1.48%)
May 27, 2008	34.18	34.95	34.16	34.79	2,773,433	+0.68(+2.01%)
May 26, 2008	34.59	34.70	34.10	34.10	0	+0.00(+0.00%)
May 23, 2008	34.59	34.70	34.10	34.10	3,836,596	-0.59(-1.69%)
May 22, 2008	34.71	35.06	34.23	34.69	4,846,591	-0.02(-0.06%)
May 21, 2008	35.12	35.45	34.69	34.71	3,940,437	-0.47(-1.34%)
May 20, 2008	35.56	35.70	35.18	35.18	4,640,544	-0.59(-1.64%)
May 19, 2008	35.75	36.11	35.68	35.77	3,128,386	-0.11(-0.30%)
May 16, 2008	36.59	36.59	35.73	35.87	3,055,399	-0.58(-1.59%)
May 15, 2008	35.99	36.50	35.66	36.45	3,306,681	+0.32(+0.88%)
May 14, 2008	35.64	36.35	35.55	36.14	3,572,790	+0.59(+1.65%)
May 13, 2008	36.39	36.41	35.41	35.55	4,610,498	-0.61(-1.68%)
May 12, 2008	35.44	36.17	35.40	36.16	3,502,348	+0.73(+2.07%)
May 09, 2008	35.18	36.02	34.89	35.42	2,862,293	-0.05(-0.14%)
May 08, 2008	35.72	35.85	35.00	35.47	4,722,207	-0.18(-0.51%)
May 07, 2008	36.25	36.52	35.54	35.66	5,956,163	-0.64(-1.77%)
May 06, 2008	36.18	36.40	35.78	36.30	3,066,789	-0.23(-0.64%)
May 05, 2008	36.51	36.69	36.14	36.53	3,112,342	-0.22(-0.60%)
May 02, 2008	36.93	37.27	36.39	36.75	2,893,131	-0.06(-0.17%)
May 01, 2008	35.66	36.87	35.53	36.81	4,072,599	+1.24(+3.47%)
Apr 30, 2008	35.06	36.31	35.01	35.58	4,338,367	+0.52(+1.47%)
Apr 29, 2008	35.72	36.04	34.92	35.06	3,487,145	-0.77(-2.15%)
Apr 28, 2008	35.32	36.04	34.91	35.83	4,260,593	+0.39(+1.10%)
Apr 25, 2008	36.00	36.14	34.80	35.44	3,110,265	-0.33(-0.93%)
Apr 24, 2008	35.49	35.96	34.27	35.78	5,645,229	+1.75(+5.16%)
Apr 23, 2008	34.77	34.95	33.85	34.02	2,926,199	-0.42(-1.22%)
Apr 22, 2008	34.64	34.75	34.24	34.44	3,085,865	-0.36(-1.03%)
Apr 21, 2008	35.25	35.26	34.66	34.80	2,179,185	-0.71(-2.01%)
Apr 18, 2008	35.30	36.09	35.30	35.51	3,519,039	+0.42(+1.21%)
Apr 17, 2008	34.84	35.30	34.55	35.09	3,292,382	+0.23(+0.67%)
Apr 16, 2008	34.61	34.94	34.20	34.86	3,825,477	+0.46(+1.33%)
Apr 15, 2008	34.75	35.05	34.17	34.40	3,935,599	-0.19(-0.55%)
Apr 14, 2008	34.85	34.85	34.45	34.59	3,747,583	-0.21(-0.61%)
Apr 11, 2008	35.01	35.30	34.35	34.80	3,412,131	+0.04(+0.12%)
Apr 10, 2008	34.67	35.06	34.55	34.76	2,710,402	+0.15(+0.43%)
Apr 09, 2008	34.43	35.13	34.43	34.61	2,570,556	+0.11(+0.31%)
Apr 08, 2008	35.25	35.25	34.48	34.51	3,988,224	-0.92(-2.59%)
Apr 07, 2008	35.14	35.51	34.64	35.42	3,660,170	+0.62(+1.78%)
Apr 04, 2008	34.78	35.20	34.48	34.80	2,868,371	-0.06(-0.18%)
Apr 03, 2008	34.97	35.28	34.56	34.87	3,692,390	-0.39(-1.10%)
Apr 02, 2008	35.72	36.19	35.13	35.25	5,022,517	-0.43(-1.21%)
Apr 01, 2008	34.58	35.70	34.30	35.68	7,606,207	+1.91(+5.64%)
Mar 31, 2008	33.71	34.09	33.31	33.78	3,847,103	+0.30(+0.91%)
Mar 28, 2008	33.69	33.96	33.38	33.47	2,749,046	-0.03(-0.08%)
Mar 27, 2008	33.51	34.06	33.38	33.50	4,280,782	-0.06(-0.19%)
Mar 26, 2008	33.61	34.13	33.35	33.57	4,236,110	-0.15(-0.44%)
Mar 25, 2008	33.51	34.09	32.70	33.71	4,569,473	+0.05(+0.15%)
Mar 24, 2008	33.94	34.38	33.57	33.67	7,572,030	-0.07(-0.21%)
Mar 21, 2008	32.80	34.07	32.66	33.74	9,786,975	+0.00(+0.00%)
Mar 20, 2008	32.80	34.07	32.66	33.74	9,786,975	+0.97(+2.97%)
Mar 19, 2008	33.81	34.64	32.76	32.76	5,604,156	-0.95(-2.81%)
Mar 18, 2008	33.36	33.73	32.71	33.71	6,338,305	+1.26(+3.87%)
Mar 17, 2008	31.06	32.87	31.06	32.45	7,565,355	+0.74(+2.34%)
Mar 14, 2008	33.09	33.22	31.62	31.71	7,019,933	-1.35(-4.08%)
Mar 13, 2008	32.08	33.31	31.82	33.06	5,408,725	+0.59(+1.80%)
Mar 12, 2008	34.41	34.55	32.38	32.47	7,915,111	-1.79(-5.21%)
Mar 11, 2008	33.14	34.33	33.11	34.26	8,002,523	+1.60(+4.91%)
Mar 10, 2008	32.90	33.27	32.47	32.66	4,421,142	-0.26(-0.79%)
Mar 07, 2008	32.50	33.69	32.35	32.92	6,182,874	+0.09(+0.28%)
Mar 06, 2008	33.23	33.32	32.75	32.83	5,278,702	-0.70(-2.08%)
Mar 05, 2008	32.92	33.88	32.92	33.52	8,098,085	+0.61(+1.84%)
Mar 04, 2008	32.15	33.08	31.85	32.92	5,566,551	+0.09(+0.28%)
Mar 03, 2008	32.66	32.91	31.99	32.83	5,050,061	+0.06(+0.19%)
Feb 29, 2008	33.64	33.64	32.59	32.76	8,028,277	-1.19(-3.51%)
Feb 28, 2008	34.36	35.10	33.75	33.95	4,788,103	-0.81(-2.33%)
Feb 27, 2008	34.94	35.42	34.59	34.77	6,184,585	-0.55(-1.56%)
Feb 26, 2008	34.58	35.36	34.51	35.32	6,799,256	+0.71(+2.04%)
Feb 25, 2008	33.76	34.72	33.42	34.61	4,401,925	+0.80(+2.36%)
Feb 22, 2008	33.47	33.83	32.80	33.81	5,563,858	+0.59(+1.79%)
Feb 21, 2008	33.99	34.20	33.16	33.22	4,533,000	-0.78(-2.28%)
Feb 20, 2008	33.43	34.27	33.38	34.00	4,611,715	+0.20(+0.61%)
Feb 19, 2008	34.31	34.37	33.52	33.79	3,959,116	+0.00(+0.00%)
Feb 18, 2008	33.05	33.84	32.84	33.79	0	+0.00(+0.00%)
Feb 15, 2008	33.05	33.84	32.84	33.79	4,948,971	+0.41(+1.23%)
Feb 14, 2008	33.83	34.07	33.38	33.38	4,010,967	-0.50(-1.48%)
Feb 13, 2008	34.19	34.38	33.42	33.88	5,930,677	+0.19(+0.57%)
Feb 12, 2008	32.69	33.94	32.49	33.69	6,595,494	+1.28(+3.96%)
Feb 11, 2008	32.80	33.06	31.84	32.41	4,949,268	-0.46(-1.40%)
Feb 08, 2008	32.94	33.11	32.58	32.87	5,278,682	-0.49(-1.46%)
Feb 07, 2008	33.27	34.15	32.84	33.35	5,767,730	-0.07(-0.21%)
Feb 06, 2008	33.48	33.91	33.13	33.43	3,887,953	+0.08(+0.25%)
Feb 05, 2008	33.27	34.75	33.26	33.34	5,198,823	-1.12(-3.26%)
Feb 04, 2008	35.03	35.33	34.34	34.46	4,903,893	-0.57(-1.63%)
Feb 01, 2008	34.12	35.10	34.07	35.03	6,912,833	+1.08(+3.18%)
Jan 31, 2008	33.34	34.37	32.71	33.95	7,669,724	+0.19(+0.56%)
Jan 30, 2008	33.55	35.36	33.50	33.76	7,286,235	+0.14(+0.42%)
Jan 29, 2008	34.03	34.87	33.15	33.62	8,810,348	-0.26(-0.77%)
Jan 28, 2008	32.18	33.88	31.92	33.88	8,651,850	+1.81(+5.66%)
Jan 25, 2008	33.14	33.45	31.87	32.07	6,055,310	-0.69(-2.11%)
Jan 24, 2008	32.81	33.16	32.38	32.76	10,302,623	-0.01(-0.02%)
Jan 23, 2008	31.58	32.92	31.35	32.77	12,934,833	+0.18(+0.54%)
Jan 22, 2008	30.97	32.83	30.35	32.59	16,513,167	-0.01(-0.04%)
Jan 21, 2008	33.78	33.78	32.32	32.61	0	+0.00(+0.00%)
Jan 18, 2008	33.78	33.78	32.32	32.61	12,535,640	-0.88(-2.61%)
Jan 17, 2008	34.89	35.21	33.42	33.48	8,302,918	-1.92(-5.42%)
Jan 16, 2008	34.84	36.16	34.84	35.40	8,656,557	+0.33(+0.95%)
Jan 15, 2008	35.40	35.81	35.06	35.07	5,881,459	-0.97(-2.68%)
Jan 14, 2008	36.23	36.40	35.89	36.04	7,610,642	-0.29(-0.80%)
Jan 11, 2008	36.00	36.94	35.49	36.33	4,488,844	-0.08(-0.21%)
Jan 10, 2008	35.77	36.76	35.38	36.40	5,861,263	+0.31(+0.86%)
Jan 09, 2008	35.66	36.28	35.11	36.09	8,249,802	+0.48(+1.35%)
Jan 08, 2008	36.85	37.15	35.45	35.61	6,636,079	-1.12(-3.06%)
Jan 07, 2008	36.56	37.14	36.02	36.74	4,434,291	+0.46(+1.26%)
Jan 04, 2008	37.15	37.46	36.23	36.28	4,318,934	-1.18(-3.15%)
Jan 03, 2008	36.96	37.65	36.93	37.46	2,973,138	+0.49(+1.34%)
Jan 02, 2008	37.88	37.91	36.81	36.96	3,316,670	-1.02(-2.68%)
Jan 01, 2008	38.01	38.32	37.84	37.98	2,516,525	+0.00(+0.00%)
Dec 31, 2007	38.01	38.32	37.84	37.98	2,516,525	-0.24(-0.63%)
Dec 28, 2007	38.37	38.84	37.99	38.22	1,892,206	+0.04(+0.09%)
Dec 27, 2007	38.10	38.61	38.06	38.18	2,279,489	-0.14(-0.37%)
Dec 26, 2007	38.83	38.83	38.24	38.32	1,850,013	-0.56(-1.43%)
Dec 24, 2007	37.77	38.95	37.76	38.88	1,390,885	+0.97(+2.55%)
Dec 21, 2007	36.90	38.01	36.90	37.91	5,604,944	+1.09(+2.95%)
Dec 20, 2007	37.55	37.84	36.25	36.83	4,416,011	-0.52(-1.38%)
Dec 19, 2007	37.10	37.90	36.84	37.34	2,961,893	+0.17(+0.46%)
Dec 18, 2007	37.33	37.67	36.62	37.17	5,670,710	+0.04(+0.11%)
Dec 17, 2007	36.96	37.60	36.78	37.13	3,377,385	-0.06(-0.17%)
Dec 14, 2007	37.74	38.23	37.12	37.20	5,012,789	-1.21(-3.14%)
Dec 13, 2007	38.12	38.65	37.82	38.40	4,528,807	+0.01(+0.04%)
Dec 12, 2007	38.01	38.89	37.39	38.39	5,560,969	+1.14(+3.07%)
Dec 11, 2007	38.93	39.10	37.24	37.24	4,064,888	-1.71(-4.39%)
Dec 10, 2007	38.26	39.42	38.26	38.95	4,104,812	+0.72(+1.88%)
Dec 07, 2007	38.71	38.79	37.99	38.23	4,375,520	-0.33(-0.86%)
Dec 06, 2007	38.23	38.63	37.95	38.56	3,218,006	+0.32(+0.85%)
Dec 05, 2007	37.73	38.26	37.28	38.24	4,538,607	+0.88(+2.36%)
Dec 04, 2007	37.36	37.97	37.16	37.36	4,011,187	-0.37(-0.99%)
Dec 03, 2007	37.12	38.03	37.12	37.73	4,524,073	+0.24(+0.64%)
Nov 30, 2007	37.28	38.07	37.20	37.49	5,417,968	+0.58(+1.57%)
Nov 29, 2007	36.13	36.99	35.97	36.91	3,872,549	+0.59(+1.63%)
Nov 28, 2007	36.33	36.65	36.00	36.32	7,897,351	+0.19(+0.53%)
Nov 27, 2007	35.52	36.60	35.52	36.13	4,783,445	+0.72(+2.03%)
Nov 26, 2007	36.36	36.88	35.33	35.41	5,241,740	-1.02(-2.81%)
Nov 23, 2007	35.88	36.68	35.71	36.43	2,040,326	+1.10(+3.12%)
Nov 21, 2007	35.77	36.18	34.99	35.33	5,054,654	-0.80(-2.23%)
Nov 20, 2007	36.28	37.52	35.44	36.14	6,785,433	-0.08(-0.21%)
Nov 19, 2007	37.05	37.25	35.92	36.21	5,510,561	-1.00(-2.69%)
Nov 16, 2007	37.71	38.11	36.79	37.22	5,742,788	-0.17(-0.45%)
Nov 15, 2007	37.15	37.70	37.15	37.39	6,013,885	+0.16(+0.44%)
Nov 14, 2007	37.08	37.55	36.95	37.22	4,005,328	+0.31(+0.84%)
Nov 13, 2007	36.50	37.08	36.31	36.91	8,367,498	+0.64(+1.77%)
Nov 12, 2007	36.15	37.03	36.12	36.27	5,544,131	-0.01(-0.04%)
Nov 09, 2007	35.65	36.88	35.23	36.28	5,366,637	+0.23(+0.65%)
Nov 08, 2007	35.57	36.24	35.22	36.05	5,905,330	+0.51(+1.43%)
Nov 07, 2007	36.63	36.86	35.51	35.54	5,164,754	-1.51(-4.08%)
Nov 06, 2007	36.95	37.41	36.47	37.05	4,136,280	+0.08(+0.21%)
Nov 05, 2007	35.96	37.31	34.94	36.98	5,060,288	-0.03(-0.08%)
Nov 02, 2007	36.57	37.09	36.05	37.00	6,265,009	+0.35(+0.96%)
Nov 01, 2007	35.54	37.29	35.40	36.65	6,842,978	-0.20(-0.56%)
Oct 31, 2007	37.30	37.30	36.47	36.86	5,628,827	-0.15(-0.40%)
Oct 30, 2007	37.03	37.42	36.93	37.00	3,932,453	-0.32(-0.87%)
Oct 29, 2007	37.60	37.80	37.27	37.33	5,159,644	-0.23(-0.62%)
Oct 26, 2007	37.31	38.19	35.74	37.56	4,141,116	+1.04(+2.84%)
Oct 25, 2007	36.91	37.37	35.59	36.52	5,932,677	+0.24(+0.66%)
Oct 24, 2007	36.28	36.84	34.99	36.28	5,278,496	-0.20(-0.56%)
Oct 23, 2007	37.03	37.12	36.23	36.49	2,535,837	-0.23(-0.62%)
Oct 22, 2007	35.57	36.94	35.57	36.71	2,709,936	+0.56(+1.56%)
Oct 19, 2007	36.43	36.68	35.92	36.15	5,085,557	-0.47(-1.27%)
Oct 18, 2007	36.64	37.03	36.39	36.62	2,603,125	-0.33(-0.90%)
Oct 17, 2007	37.44	37.60	36.32	36.95	3,222,741	+0.03(+0.08%)
Oct 16, 2007	37.60	37.70	36.86	36.92	4,246,863	-0.70(-1.86%)
Oct 15, 2007	38.24	38.37	37.28	37.62	3,009,828	-0.62(-1.62%)
Oct 12, 2007	38.08	38.38	37.95	38.24	1,415,629	+0.11(+0.28%)
Oct 11, 2007	38.13	38.58	37.87	38.13	3,625,761	+0.12(+0.32%)
Oct 10, 2007	37.72	38.13	37.70	38.01	4,474,440	+0.39(+1.03%)
Oct 09, 2007	37.71	37.94	37.14	37.63	4,382,078	-0.13(-0.34%)
Oct 08, 2007	38.12	38.18	37.72	37.75	2,017,648	-0.23(-0.61%)
Oct 05, 2007	37.93	38.30	37.75	37.99	2,288,784	+0.18(+0.49%)
Oct 04, 2007	37.08	37.82	36.85	37.80	3,139,729	+0.87(+2.35%)
Oct 03, 2007	36.92	37.01	36.71	36.93	2,537,676	+0.06(+0.15%)
Oct 02, 2007	36.74	37.05	36.71	36.88	4,006,257	+0.29(+0.79%)
Oct 01, 2007	35.66	36.67	35.65	36.59	3,972,542	+1.05(+2.96%)
Sep 28, 2007	35.30	35.54	35.03	35.54	4,031,472	+0.17(+0.48%)
Sep 27, 2007	35.21	35.54	35.15	35.37	4,836,662	+0.05(+0.14%)
Sep 26, 2007	35.54	35.65	35.22	35.32	3,669,680	+0.03(+0.08%)
Sep 25, 2007	34.82	35.41	34.82	35.29	7,815,892	+0.29(+0.83%)
Sep 24, 2007	35.80	35.89	34.96	35.00	3,636,482	-1.01(-2.80%)
Sep 21, 2007	36.86	36.86	35.71	36.01	4,357,430	-0.08(-0.23%)
Sep 20, 2007	36.85	36.95	36.01	36.09	3,602,671	-0.71(-1.94%)
Sep 19, 2007	36.74	37.25	36.61	36.81	5,039,943	+0.23(+0.62%)
Sep 18, 2007	35.05	36.66	34.58	36.58	4,778,865	+1.64(+4.69%)
Sep 17, 2007	34.96	35.25	34.61	34.94	3,614,570	-0.13(-0.38%)
Sep 14, 2007	35.33	35.47	35.01	35.08	3,211,975	-0.44(-1.23%)
Sep 13, 2007	35.82	35.97	35.23	35.51	3,015,211	+0.07(+0.20%)
Sep 12, 2007	35.24	35.80	35.14	35.44	2,853,861	-0.06(-0.16%)
Sep 11, 2007	35.25	35.83	35.21	35.50	3,733,563	+0.40(+1.15%)
Sep 10, 2007	35.47	35.59	34.79	35.10	2,703,986	-0.09(-0.26%)
Sep 07, 2007	35.11	35.72	34.91	35.19	4,179,223	-0.57(-1.60%)
Sep 06, 2007	35.63	35.82	35.13	35.76	3,156,020	+0.05(+0.14%)
Sep 05, 2007	35.44	35.91	35.33	35.71	2,745,775	-0.27(-0.75%)
Sep 04, 2007	35.73	36.19	35.57	35.98	3,549,265	+0.30(+0.85%)
Aug 31, 2007	35.83	36.11	35.35	35.68	4,161,090	+0.18(+0.50%)
Aug 30, 2007	36.31	36.41	35.34	35.50	3,700,557	-1.24(-3.36%)
Aug 29, 2007	35.37	36.74	35.25	36.74	3,882,022	+1.45(+4.12%)
Aug 28, 2007	36.01	36.01	35.26	35.28	4,710,019	-0.83(-2.31%)
Aug 27, 2007	37.15	37.15	36.11	36.11	2,475,773	-0.95(-2.57%)
Aug 24, 2007	36.57	37.11	36.43	37.07	2,679,196	+0.62(+1.70%)
Aug 23, 2007	37.14	37.41	36.23	36.45	3,375,591	-0.69(-1.86%)
Aug 22, 2007	37.03	37.45	36.48	37.14	3,444,154	+0.58(+1.58%)
Aug 21, 2007	36.79	37.38	36.45	36.56	3,467,811	-0.36(-0.98%)
Aug 20, 2007	37.39	37.41	36.15	36.92	8,158,282	-0.44(-1.19%)
Aug 17, 2007	38.81	38.81	36.26	37.36	8,684,545	+0.16(+0.44%)
Aug 16, 2007	35.39	37.28	34.89	37.20	6,534,161	+1.81(+5.13%)
Aug 15, 2007	35.67	36.80	35.18	35.39	5,556,355	+0.01(+0.04%)
Aug 14, 2007	35.90	36.24	35.30	35.37	4,655,764	-0.42(-1.16%)
Aug 13, 2007	35.74	37.32	35.62	35.79	6,101,535	+0.05(+0.14%)
Aug 10, 2007	34.07	36.21	33.36	35.74	6,535,125	+1.59(+4.65%)
Aug 09, 2007	36.55	36.55	33.88	34.15	6,958,585	-2.08(-5.75%)
Aug 08, 2007	36.14	36.55	35.46	36.23	5,935,385	+0.16(+0.43%)
Aug 07, 2007	35.27	36.62	35.15	36.08	6,703,860	+0.41(+1.15%)
Aug 06, 2007	35.89	35.89	34.41	35.67	7,711,115	+0.70(+2.00%)
Aug 03, 2007	35.41	36.50	34.93	34.97	5,182,510	-1.52(-4.18%)
Aug 02, 2007	36.56	37.13	36.21	36.50	4,679,013	+0.02(+0.06%)
Aug 01, 2007	35.71	36.78	35.00	36.47	6,039,667	+0.63(+1.75%)
Jul 31, 2007	36.92	37.27	35.77	35.85	6,099,804	-0.74(-2.03%)
Jul 30, 2007	35.75	36.75	35.58	36.59	5,524,368	+0.83(+2.33%)
Jul 27, 2007	36.07	36.67	35.32	35.75	6,139,926	-0.42(-1.17%)
Jul 26, 2007	36.31	36.77	35.53	36.18	6,698,758	-0.06(-0.18%)
Jul 25, 2007	36.18	37.03	35.83	36.24	5,779,802	+0.75(+2.11%)
Jul 24, 2007	36.49	36.71	35.47	35.49	3,799,459	-1.34(-3.64%)
Jul 23, 2007	36.78	37.02	36.65	36.83	2,855,191	+0.32(+0.87%)
Jul 20, 2007	37.66	37.69	36.28	36.52	5,364,798	-1.19(-3.15%)
Jul 19, 2007	37.60	37.85	37.52	37.70	3,961,776	+0.37(+0.98%)
Jul 18, 2007	37.36	37.70	36.93	37.34	3,982,251	-0.08(-0.21%)
Jul 17, 2007	37.54	37.70	37.27	37.41	2,904,009	-0.29(-0.77%)
Jul 16, 2007	37.70	37.94	37.55	37.70	1,652,505	-0.12(-0.32%)
Jul 13, 2007	38.02	38.06	37.65	37.82	3,340,128	-0.30(-0.80%)
Jul 12, 2007	37.67	38.16	37.51	38.13	2,723,252	+0.55(+1.47%)
Jul 11, 2007	37.36	37.64	37.16	37.58	2,359,613	+0.06(+0.15%)
Jul 10, 2007	38.47	38.57	37.39	37.52	4,052,672	-1.24(-3.19%)
Jul 09, 2007	38.61	38.85	38.26	38.76	2,336,286	+0.27(+0.70%)
Jul 06, 2007	38.32	38.59	38.17	38.49	2,363,863	+0.07(+0.18%)
Jul 05, 2007	38.73	38.76	38.37	38.42	2,411,501	-0.42(-1.07%)
Jul 03, 2007	38.69	39.04	38.59	38.83	2,038,726	+0.37(+0.97%)
Jul 02, 2007	37.77	38.48	37.81	38.46	2,946,391	+0.69(+1.83%)
Jun 29, 2007	37.99	38.25	37.47	37.77	4,474,157	+0.06(+0.17%)
Jun 28, 2007	37.38	38.01	37.12	37.70	2,922,931	+0.34(+0.91%)
Jun 27, 2007	37.05	37.41	36.93	37.36	3,195,968	+0.01(+0.02%)
Jun 26, 2007	37.08	37.57	37.06	37.36	4,910,282	+0.28(+0.74%)
Jun 25, 2007	36.98	37.33	36.69	37.08	5,229,681	+0.11(+0.29%)
Jun 22, 2007	37.24	37.36	36.75	36.98	6,208,912	-0.47(-1.26%)
Jun 21, 2007	37.13	37.66	36.95	37.45	4,547,394	+0.32(+0.86%)
Jun 20, 2007	37.65	37.86	37.12	37.13	3,655,793	-0.49(-1.31%)
Jun 19, 2007	36.92	37.69	36.92	37.63	2,983,196	-0.08(-0.21%)
Jun 18, 2007	38.15	38.30	37.69	37.70	3,050,626	-0.36(-0.95%)
Jun 15, 2007	38.42	38.54	38.01	38.06	4,745,434	-0.16(-0.42%)
Jun 14, 2007	38.63	38.83	38.08	38.23	2,378,454	-0.30(-0.77%)
Jun 13, 2007	38.08	38.53	37.87	38.52	2,607,091	+0.63(+1.66%)
Jun 12, 2007	38.35	38.51	37.86	37.89	3,089,440	-0.64(-1.65%)
Jun 11, 2007	38.44	38.69	38.18	38.53	2,730,770	-0.01(-0.04%)
Jun 08, 2007	38.03	38.60	37.80	38.54	2,801,197	+0.58(+1.52%)
Jun 07, 2007	38.41	38.68	37.96	37.96	3,164,776	-0.61(-1.57%)
Jun 06, 2007	38.69	38.75	38.48	38.57	2,574,401	-0.22(-0.56%)
Jun 05, 2007	38.68	39.09	38.68	38.79	3,158,489	-0.17(-0.44%)
Jun 04, 2007	38.37	39.04	38.37	38.96	3,050,177	+0.43(+1.12%)

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.