Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	17.10	17.68	16.67	17.46	1,113,984	+0.30(+1.75%)
Apr 30, 2009	17.31	18.01	17.07	17.16	2,159,050	+0.20(+1.18%)
Apr 29, 2009	16.03	17.15	16.03	16.96	1,926,301	+1.23(+7.82%)
Apr 28, 2009	15.72	16.11	15.67	15.73	1,169,711	-0.38(-2.36%)
Apr 27, 2009	16.06	16.54	15.73	16.11	1,861,943	-0.25(-1.53%)
Apr 24, 2009	16.24	16.55	15.97	16.36	1,270,199	+0.22(+1.36%)
Apr 23, 2009	16.57	16.79	15.79	16.14	2,136,903	-0.28(-1.71%)
Apr 22, 2009	16.06	17.00	16.06	16.42	2,342,514	+0.15(+0.92%)
Apr 21, 2009	15.41	16.58	15.41	16.27	1,768,558	+0.34(+2.13%)
Apr 20, 2009	17.33	17.33	15.68	15.93	2,336,852	-1.59(-9.08%)
Apr 17, 2009	17.21	17.71	16.78	17.52	2,444,655	+0.45(+2.64%)
Apr 16, 2009	16.71	17.20	16.45	17.07	2,314,716	+0.50(+3.02%)
Apr 15, 2009	16.85	16.85	16.16	16.57	2,664,385	+0.10(+0.61%)
Apr 14, 2009	17.03	17.32	16.11	16.47	3,001,641	-0.92(-5.29%)
Apr 13, 2009	16.44	17.53	15.80	17.39	3,481,541	+0.81(+4.89%)
Apr 09, 2009	15.47	16.74	15.46	16.58	3,108,344	+1.31(+8.58%)
Apr 08, 2009	14.56	15.33	14.36	15.27	2,321,541	+0.74(+5.09%)
Apr 07, 2009	14.59	14.81	14.44	14.53	2,162,213	-0.43(-2.87%)
Apr 06, 2009	14.57	14.99	14.39	14.96	3,567,112	+0.25(+1.70%)
Apr 03, 2009	14.17	14.83	14.01	14.71	1,276,981	+0.31(+2.15%)
Apr 02, 2009	13.50	14.47	13.50	14.40	2,199,482	+1.00(+7.46%)
Apr 01, 2009	12.77	13.45	12.61	13.40	1,369,269	+0.46(+3.55%)
Mar 31, 2009	12.67	13.10	12.59	12.94	1,940,014	+0.27(+2.13%)
Mar 30, 2009	13.28	13.60	12.46	12.67	1,738,560	-1.46(-10.33%)
Mar 26, 2009	13.76	14.24	13.49	14.13	4,063,835	+0.38(+2.76%)
Mar 25, 2009	14.02	14.19	13.15	13.75	2,146,594	+0.08(+0.59%)
Mar 24, 2009	13.79	14.16	13.65	13.67	1,566,727	-0.24(-1.73%)
Mar 23, 2009	13.46	13.95	13.35	13.91	1,774,626	+1.31(+10.40%)
Mar 20, 2009	12.95	13.06	12.39	12.60	1,758,779	-0.37(-2.82%)
Mar 19, 2009	13.32	13.39	12.73	12.96	1,572,883	-0.13(-1.00%)
Mar 18, 2009	12.50	13.41	12.42	13.10	2,404,797	+0.37(+2.88%)
Mar 17, 2009	12.06	12.77	12.06	12.73	1,345,156	+0.67(+5.56%)
Mar 16, 2009	13.04	13.08	12.05	12.06	1,855,286	-0.74(-5.78%)
Mar 13, 2009	12.55	13.29	12.49	12.80	0	+0.32(+2.56%)
Mar 12, 2009	11.60	12.62	11.46	12.48	2,675,800	+0.70(+5.94%)
Mar 11, 2009	11.26	12.02	11.10	11.78	2,970,821	+0.78(+7.09%)
Mar 10, 2009	9.780	11.05	9.760	11.00	4,236,778	+1.53(+16.16%)
Mar 09, 2009	10.34	10.34	9.340	9.470	3,810,400	-0.88(-8.50%)
Mar 06, 2009	10.23	10.77	9.960	10.35	0	+0.08(+0.78%)
Mar 05, 2009	11.39	11.56	10.27	10.27	3,385,488	-1.33(-11.47%)
Mar 04, 2009	11.40	11.96	11.26	11.60	3,288,972	-0.33(-2.77%)
Mar 02, 2009	12.73	12.73	11.87	11.93	3,065,246	-1.06(-8.16%)
Feb 27, 2009	13.10	13.38	12.69	12.99	0	-0.32(-2.40%)
Feb 26, 2009	13.00	14.46	12.43	13.31	4,400,441	-0.06(-0.45%)
Feb 25, 2009	12.93	13.51	12.62	13.37	3,509,238	+0.46(+3.56%)
Feb 24, 2009	12.01	13.07	11.89	12.91	4,429,586	+0.99(+8.31%)
Feb 23, 2009	12.01	12.30	11.82	11.92	2,003,105	-0.20(-1.65%)
Feb 21, 2009	12.00	12.38	11.67	12.12	0	+0.00(+0.00%)
Feb 20, 2009	12.00	12.38	11.67	12.12	2,341,930	-0.13(-1.06%)
Feb 19, 2009	12.50	12.82	12.18	12.25	2,031,373	-0.03(-0.24%)
Feb 18, 2009	12.89	13.23	12.09	12.28	2,245,642	-0.72(-5.54%)
Feb 17, 2009	13.34	13.34	12.90	13.00	3,133,452	-0.90(-6.47%)
Feb 14, 2009	13.80	14.20	13.62	13.90	0	+0.00(+0.00%)
Feb 13, 2009	13.80	14.20	13.62	13.90	2,603,715	-0.08(-0.57%)
Feb 12, 2009	13.44	14.05	13.44	13.98	2,953,706	+0.07(+0.50%)
Feb 11, 2009	14.13	14.47	13.63	13.91	2,225,794	-0.15(-1.07%)
Feb 10, 2009	14.87	15.40	13.94	14.06	3,716,536	-1.07(-7.07%)
Feb 09, 2009	15.00	15.57	14.84	15.13	2,272,583	+0.02(+0.13%)
Feb 06, 2009	14.54	15.25	14.52	15.11	2,023,749	+0.42(+2.86%)
Feb 05, 2009	14.57	14.97	14.25	14.69	2,196,730	-0.14(-0.94%)
Feb 04, 2009	15.42	15.49	14.66	14.83	2,541,344	-0.53(-3.45%)
Feb 03, 2009	15.70	16.03	14.87	15.36	2,678,611	-0.25(-1.60%)
Feb 02, 2009	15.83	16.02	15.30	15.61	1,716,213	-0.42(-2.62%)
Jan 30, 2009	16.68	16.95	15.83	16.03	0	-0.49(-2.97%)
Jan 29, 2009	17.35	17.35	16.25	16.52	2,457,048	-0.83(-4.78%)
Jan 28, 2009	16.64	17.46	16.42	17.35	3,120,806	+0.98(+5.99%)
Jan 27, 2009	16.24	16.64	16.07	16.37	1,760,960	+0.43(+2.70%)
Jan 26, 2009	16.67	17.05	15.60	15.94	2,503,470	-0.27(-1.67%)
Jan 24, 2009	16.29	16.38	15.74	16.21	0	+0.00(+0.00%)
Jan 23, 2009	16.29	16.38	15.74	16.21	2,826,580	-0.38(-2.29%)
Jan 22, 2009	17.08	17.21	16.43	16.59	2,436,641	-0.68(-3.94%)
Jan 21, 2009	16.18	17.27	16.18	17.27	1,652,150	+0.96(+5.89%)
Jan 20, 2009	17.61	17.75	16.20	16.31	3,334,323	-1.50(-8.42%)
Jan 16, 2009	18.18	18.47	17.21	17.81	3,209,513	-0.11(-0.61%)
Jan 15, 2009	17.62	18.50	16.72	17.92	4,144,730	+0.38(+2.17%)
Jan 14, 2009	17.72	17.84	16.79	17.54	3,957,503	-0.19(-1.07%)
Jan 13, 2009	18.07	18.24	17.47	17.73	3,604,250	-0.35(-1.94%)
Jan 12, 2009	18.04	18.22	17.39	18.08	4,732,869	-0.20(-1.09%)
Jan 10, 2009	19.20	19.32	17.84	18.28	0	+0.00(+0.00%)
Jan 09, 2009	19.20	19.32	17.84	18.28	2,412,730	-0.96(-4.99%)
Jan 08, 2009	17.00	19.36	16.69	19.24	7,046,536	+2.64(+15.90%)
Jan 07, 2009	16.85	16.85	15.00	16.60	2,728,379	-0.33(-1.95%)
Jan 06, 2009	16.70	17.71	16.70	16.93	3,886,321	+0.25(+1.50%)
Jan 05, 2009	17.29	17.29	16.19	16.68	3,976,248	-0.70(-4.03%)
Jan 02, 2009	16.99	17.46	16.26	17.38	0	+0.54(+3.21%)
Jan 01, 2009	16.44	16.90	16.28	16.84	0	+0.00(+0.00%)
Dec 31, 2008	16.44	16.90	16.28	16.84	2,134,567	+0.59(+3.63%)
Dec 30, 2008	15.15	16.30	15.08	16.25	2,758,970	+0.91(+5.93%)
Dec 29, 2008	15.12	15.63	14.80	15.34	1,914,317	+0.11(+0.72%)
Dec 26, 2008	15.11	15.29	14.84	15.23	1,125,279	+0.34(+2.28%)
Dec 24, 2008	15.26	15.26	14.76	14.89	904,447	-0.08(-0.53%)
Dec 23, 2008	14.57	15.36	14.39	14.97	3,513,510	+0.59(+4.10%)
Dec 22, 2008	14.91	15.00	13.87	14.38	2,470,003	-0.37(-2.51%)
Dec 20, 2008	15.27	16.20	14.58	14.75	0	+0.00(+0.00%)
Dec 19, 2008	15.27	16.20	14.58	14.75	2,659,554	-0.36(-2.38%)
Dec 18, 2008	15.27	15.58	14.73	15.11	2,220,498	-0.07(-0.46%)
Dec 17, 2008	14.57	15.50	14.30	15.18	2,118,588	+0.33(+2.22%)
Dec 16, 2008	13.98	14.96	13.75	14.85	2,657,303	+1.07(+7.76%)
Dec 15, 2008	14.72	14.72	13.52	13.78	1,554,875	-0.64(-4.44%)
Dec 13, 2008	14.00	14.45	13.65	14.42	0	+0.00(+0.00%)
Dec 12, 2008	14.00	14.45	13.65	14.42	0	+0.10(+0.70%)
Dec 11, 2008	14.80	15.25	14.19	14.32	1,120,298	-0.74(-4.91%)
Dec 10, 2008	15.62	15.68	14.80	15.06	1,644,600	-0.45(-2.90%)
Dec 09, 2008	14.83	15.93	14.62	15.51	2,020,139	+0.50(+3.33%)
Dec 08, 2008	14.78	15.47	14.50	15.01	1,595,767	+0.66(+4.60%)
Dec 06, 2008	13.93	14.49	12.62	14.35	0	+0.00(+0.00%)
Dec 05, 2008	13.93	14.49	12.62	14.35	2,933,306	+0.24(+1.70%)
Dec 04, 2008	13.76	14.28	13.65	14.11	1,563,734	+0.21(+1.51%)
Dec 03, 2008	13.38	13.91	12.95	13.90	1,747,399	+0.53(+3.96%)
Dec 02, 2008	12.61	13.39	12.34	13.37	2,168,196	+0.92(+7.39%)
Dec 01, 2008	14.21	14.38	12.37	12.45	2,078,406	-2.21(-15.08%)
Nov 28, 2008	14.20	14.70	13.58	14.66	814,841	+0.16(+1.10%)
Nov 26, 2008	13.58	14.53	12.92	14.50	1,140,432	+0.95(+7.01%)
Nov 25, 2008	14.05	14.12	13.25	13.55	2,287,427	-0.11(-0.81%)
Nov 24, 2008	12.27	13.79	12.27	13.66	1,483,286	+1.41(+11.51%)
Nov 21, 2008	11.54	12.25	11.00	12.25	2,069,784	+0.65(+5.60%)
Nov 20, 2008	12.25	12.74	11.60	11.60	2,539,076	-0.68(-5.54%)
Nov 19, 2008	13.24	13.99	12.28	12.28	1,591,677	-1.31(-9.64%)
Nov 18, 2008	13.47	13.83	12.96	13.59	1,713,318	+0.18(+1.34%)
Nov 17, 2008	14.00	14.08	13.40	13.41	989,178	-0.49(-3.53%)
Nov 14, 2008	14.26	15.10	13.32	13.90	0	-0.56(-3.87%)
Nov 13, 2008	13.61	14.53	12.80	14.46	1,708,907	+0.85(+6.25%)
Nov 12, 2008	14.16	14.28	13.60	13.61	1,390,921	-0.81(-5.62%)
Nov 11, 2008	15.37	15.46	14.24	14.42	915,781	-1.04(-6.73%)
Nov 10, 2008	16.21	16.43	15.16	15.46	1,072,643	-0.13(-0.83%)
Nov 07, 2008	16.37	16.48	15.45	15.59	1,672,224	-0.61(-3.77%)
Nov 06, 2008	16.00	16.78	14.62	16.20	3,698,862	-0.73(-4.31%)
Nov 05, 2008	17.86	18.53	16.36	16.93	2,592,408	-1.35(-7.39%)
Nov 04, 2008	18.46	18.70	17.54	18.28	1,341,284	+0.58(+3.28%)
Nov 03, 2008	17.93	17.93	16.94	17.70	1,031,841	-0.03(-0.17%)
Oct 31, 2008	16.78	18.05	16.58	17.73	0	+0.88(+5.22%)
Oct 30, 2008	16.50	16.85	15.58	16.85	1,468,468	+1.11(+7.05%)
Oct 29, 2008	15.17	17.04	15.01	15.74	2,268,748	+0.30(+1.94%)
Oct 28, 2008	14.94	15.44	13.73	15.44	2,233,796	+1.16(+8.12%)
Oct 27, 2008	13.47	15.00	13.38	14.28	1,942,827	+0.26(+1.85%)
Oct 25, 2008	13.75	14.84	13.75	14.02	0	+0.00(+0.00%)
Oct 24, 2008	13.75	14.84	13.75	14.02	2,450,435	-0.78(-5.27%)
Oct 23, 2008	16.42	16.51	14.11	14.80	3,456,005	-1.53(-9.37%)
Oct 22, 2008	17.72	17.88	16.15	16.33	2,329,959	-1.63(-9.08%)
Oct 21, 2008	19.11	19.47	17.79	17.96	2,072,184	-1.04(-5.47%)
Oct 20, 2008	18.50	19.33	17.88	19.00	1,532,345	+1.00(+5.56%)
Oct 17, 2008	16.37	18.54	15.97	18.00	0	+1.29(+7.72%)
Oct 16, 2008	16.55	17.30	16.03	16.71	2,452,498	+0.30(+1.83%)
Oct 15, 2008	18.32	18.70	16.41	16.41	1,407,313	-2.35(-12.53%)
Oct 14, 2008	19.35	20.69	18.50	18.76	3,008,765	+0.34(+1.85%)
Oct 13, 2008	16.58	18.42	15.65	18.42	2,147,956	+2.89(+18.61%)
Oct 10, 2008	15.78	16.88	14.39	15.53	6,380,129	-1.35(-8.00%)
Oct 09, 2008	17.64	18.55	16.14	16.88	2,622,042	-0.48(-2.76%)
Oct 08, 2008	17.88	19.02	17.24	17.36	4,139,079	-0.99(-5.40%)
Oct 07, 2008	20.33	20.65	18.35	18.35	1,699,900	-1.72(-8.57%)
Oct 06, 2008	21.50	21.50	18.52	20.07	3,312,071	-1.57(-7.26%)
Oct 04, 2008	22.47	23.38	21.54	21.64	0	+0.00(+0.00%)
Oct 03, 2008	22.47	23.38	21.54	21.64	0	-0.88(-3.91%)
Oct 02, 2008	24.89	24.89	22.10	22.52	1,683,610	-2.46(-9.85%)
Oct 01, 2008	25.21	25.37	24.33	24.98	1,361,795	-0.18(-0.72%)
Sep 30, 2008	25.20	25.70	24.69	25.16	1,727,354	+0.26(+1.04%)
Sep 29, 2008	25.79	26.00	23.39	24.90	2,939,138	-1.44(-5.47%)
Sep 27, 2008	26.79	26.79	26.09	26.34	0	+0.00(+0.00%)
Sep 26, 2008	26.79	26.79	26.09	26.34	0	-0.58(-2.15%)
Sep 25, 2008	25.92	27.02	25.92	26.92	1,520,960	+0.82(+3.14%)
Sep 24, 2008	26.28	26.36	25.65	26.10	1,432,631	-0.44(-1.66%)
Sep 23, 2008	25.76	27.02	25.76	26.54	2,318,393	+0.79(+3.07%)
Sep 22, 2008	27.53	27.86	25.40	25.75	2,328,236	-1.78(-6.47%)
Sep 19, 2008	26.99	27.80	25.75	27.53	0	+1.66(+6.42%)
Sep 18, 2008	25.43	26.20	23.51	25.87	3,605,174	-0.01(-0.04%)
Sep 17, 2008	25.75	26.44	24.75	25.88	2,632,701	-0.41(-1.56%)
Sep 16, 2008	25.65	26.29	25.12	26.29	3,263,741	+0.18(+0.69%)
Sep 15, 2008	28.69	28.72	26.00	26.11	5,261,564	-3.67(-12.32%)
Sep 12, 2008	29.85	30.17	29.52	29.78	2,418,986	-0.41(-1.36%)
Sep 11, 2008	30.65	30.65	29.90	30.19	1,805,225	-0.74(-2.39%)
Sep 10, 2008	29.56	31.58	28.65	30.93	3,664,879	+1.46(+4.95%)
Sep 09, 2008	30.80	30.93	28.95	29.47	2,982,422	-1.40(-4.54%)
Sep 08, 2008	31.62	31.62	30.58	30.87	1,256,783	+0.33(+1.08%)
Sep 06, 2008	30.16	30.80	29.86	30.54	0	+0.00(+0.00%)
Sep 05, 2008	30.16	30.80	29.86	30.54	0	+0.28(+0.93%)
Sep 04, 2008	29.00	31.67	28.83	30.26	1,784,667	-1.28(-4.06%)
Sep 03, 2008	31.70	31.99	30.73	31.54	2,072,996	-0.35(-1.10%)
Sep 02, 2008	32.19	33.00	30.95	31.89	2,037,042	-0.38(-1.18%)
Aug 30, 2008	32.49	32.56	31.68	32.27	0	+0.00(+0.00%)
Aug 29, 2008	32.49	32.56	31.68	32.27	0	-0.32(-0.98%)
Aug 28, 2008	31.90	32.78	31.70	32.59	1,518,519	+0.80(+2.52%)
Aug 27, 2008	31.69	32.20	31.52	31.79	1,298,628	+0.19(+0.60%)
Aug 26, 2008	31.02	31.60	30.70	31.60	1,191,260	+0.71(+2.30%)
Aug 25, 2008	30.80	31.84	30.07	30.89	2,281,718	-1.51(-4.66%)
Aug 23, 2008	32.66	33.00	32.28	32.40	0	+0.00(+0.00%)
Aug 22, 2008	32.66	33.00	32.28	32.40	1,423,207	-0.06(-0.18%)
Aug 21, 2008	31.78	32.65	31.78	32.46	1,626,234	-0.10(-0.31%)
Aug 20, 2008	31.45	32.84	30.56	32.56	3,930,771	+1.60(+5.17%)
Aug 19, 2008	32.00	32.00	30.74	30.96	1,679,871	-1.38(-4.27%)
Aug 18, 2008	32.12	32.44	31.20	32.34	3,160,596	+0.22(+0.68%)
Aug 16, 2008	31.50	32.31	30.85	32.12	0	+0.00(+0.00%)
Aug 15, 2008	31.50	32.31	30.85	32.12	0	+0.81(+2.59%)
Aug 14, 2008	30.82	31.39	30.20	31.31	4,034,656	+0.35(+1.13%)
Aug 13, 2008	30.12	31.34	29.70	30.96	5,733,987	+0.75(+2.48%)
Aug 12, 2008	29.78	30.50	29.73	30.21	3,240,013	+0.22(+0.73%)
Aug 11, 2008	28.80	30.34	28.50	29.99	3,931,838	+1.19(+4.13%)
Aug 08, 2008	27.66	28.80	27.64	28.80	1,665,671	+1.20(+4.35%)
Aug 07, 2008	26.85	28.07	26.78	27.60	1,321,742	+0.45(+1.66%)
Aug 06, 2008	27.88	28.00	27.02	27.15	1,898,643	-1.05(-3.72%)
Aug 05, 2008	27.14	28.28	27.00	28.20	4,489,297	+2.27(+8.75%)
Aug 04, 2008	25.26	26.23	24.92	25.93	2,078,089	+0.57(+2.25%)
Aug 01, 2008	26.03	26.06	25.00	25.36	3,740,774	+1.08(+4.45%)
Jul 31, 2008	21.90	25.00	21.90	24.28	6,746,491	+3.03(+14.26%)
Jul 30, 2008	21.02	21.98	20.92	21.25	1,282,915	+0.59(+2.86%)
Jul 29, 2008	20.66	21.18	20.48	20.66	936,853	+0.01(+0.05%)
Jul 28, 2008	21.31	21.50	20.61	20.65	906,068	-0.84(-3.91%)
Jul 25, 2008	21.16	21.61	21.04	21.49	785,310	+0.38(+1.80%)
Jul 24, 2008	21.46	21.88	21.08	21.11	1,023,703	-0.47(-2.18%)
Jul 23, 2008	21.71	22.41	21.53	21.58	1,642,164	-0.07(-0.32%)
Jul 22, 2008	21.24	21.78	21.03	21.65	1,206,145	+0.12(+0.56%)
Jul 21, 2008	21.77	21.94	21.46	21.53	688,744	-0.08(-0.37%)
Jul 18, 2008	20.53	21.85	20.43	21.61	1,732,187	+1.12(+5.47%)
Jul 17, 2008	20.16	20.72	19.89	20.49	1,977,776	+0.15(+0.74%)
Jul 16, 2008	19.42	20.34	19.07	20.34	1,360,084	+0.67(+3.41%)
Jul 15, 2008	19.52	19.86	19.17	19.67	1,328,660	+0.19(+0.98%)
Jul 14, 2008	20.00	20.00	19.04	19.48	1,784,229	-0.40(-2.01%)
Jul 11, 2008	20.14	20.14	19.35	19.88	1,522,403	-0.36(-1.78%)
Jul 10, 2008	20.82	20.84	20.15	20.24	1,164,583	-0.59(-2.83%)
Jul 09, 2008	20.95	21.23	20.62	20.83	1,809,050	-0.02(-0.10%)
Jul 08, 2008	20.91	21.10	20.59	20.85	1,335,595	-0.15(-0.71%)
Jul 07, 2008	21.57	21.68	20.60	21.00	1,503,484	-0.63(-2.91%)
Jul 04, 2008	21.97	22.09	21.52	21.63	366,271	+0.00(+0.00%)
Jul 03, 2008	21.97	22.09	21.52	21.63	366,271	-0.18(-0.83%)
Jul 02, 2008	22.25	22.43	21.81	21.81	953,054	-0.45(-2.02%)

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.