Vulcan Materials (NY: VMC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	67.53	67.60	65.74	65.91	695,438	-1.71(-2.53%)
Aug 28, 2008	65.67	67.76	65.49	67.62	912,327	+2.05(+3.13%)
Aug 27, 2008	62.80	65.76	62.80	65.57	1,387,632	+2.55(+4.05%)
Aug 26, 2008	62.97	63.81	62.34	63.02	1,302,027	+0.40(+0.63%)
Aug 25, 2008	65.20	65.27	61.66	62.62	1,719,879	-3.25(-4.93%)
Aug 22, 2008	66.28	67.15	65.17	65.87	0	+0.17(+0.25%)
Aug 21, 2008	65.17	66.35	64.47	65.70	646,293	+0.18(+0.27%)
Aug 20, 2008	63.62	65.92	61.69	65.53	1,446,040	+2.55(+4.06%)
Aug 19, 2008	63.32	63.94	61.84	62.97	1,406,971	-1.00(-1.57%)
Aug 18, 2008	65.57	65.76	62.69	63.98	1,176,022	-1.81(-2.76%)
Aug 15, 2008	67.11	70.70	63.92	65.79	0	+0.62(+0.95%)
Aug 14, 2008	61.16	65.33	60.81	65.17	2,281,922	+4.01(+6.55%)
Aug 13, 2008	60.64	61.28	59.02	61.17	1,156,283	+0.73(+1.21%)
Aug 12, 2008	60.77	61.45	59.31	60.44	1,112,651	-0.17(-0.28%)
Aug 11, 2008	59.70	61.70	59.51	60.60	1,692,014	+0.42(+0.70%)
Aug 08, 2008	59.48	61.65	59.48	60.18	1,611,313	+0.11(+0.19%)
Aug 07, 2008	59.41	61.39	57.93	60.07	2,306,812	-0.18(-0.29%)
Aug 06, 2008	56.45	64.73	55.27	60.24	4,100,508	-0.09(-0.15%)
Aug 05, 2008	55.24	60.33	55.24	60.33	2,698,500	+4.97(+8.97%)
Aug 04, 2008	56.27	58.12	55.26	55.36	1,469,261	-1.11(-1.97%)
Aug 01, 2008	57.68	57.78	55.09	56.47	1,612,748	-0.06(-0.11%)
Jul 31, 2008	57.67	58.13	55.62	56.53	1,397,936	-1.15(-2.00%)
Jul 30, 2008	54.98	57.99	54.98	57.69	1,473,039	+2.86(+5.22%)
Jul 29, 2008	54.83	55.63	52.77	54.83	1,621,380	+2.15(+4.08%)
Jul 28, 2008	55.46	55.46	52.35	52.68	1,437,844	-1.61(-2.97%)
Jul 25, 2008	54.36	55.28	52.53	54.29	1,793,089	+0.09(+0.16%)
Jul 24, 2008	57.35	57.57	54.20	54.20	1,603,734	-3.48(-6.03%)
Jul 23, 2008	56.37	59.20	55.17	57.68	2,508,716	+1.73(+3.09%)
Jul 22, 2008	53.04	56.27	52.69	55.95	3,133,756	+2.38(+4.44%)
Jul 21, 2008	55.76	56.82	53.11	53.57	2,456,491	-1.85(-3.34%)
Jul 18, 2008	56.75	57.20	53.79	55.42	1,987,533	-1.32(-2.33%)
Jul 17, 2008	53.72	57.60	49.84	56.75	4,296,408	+3.90(+7.38%)
Jul 16, 2008	48.11	53.29	46.26	52.84	2,668,811	+4.90(+10.21%)
Jul 15, 2008	44.77	49.13	44.28	47.95	3,124,926	+2.90(+6.43%)
Jul 14, 2008	45.33	45.67	44.01	45.05	2,232,459	+0.71(+1.61%)
Jul 11, 2008	46.55	46.55	43.50	44.34	3,183,924	-2.22(-4.77%)
Jul 10, 2008	48.96	49.44	46.16	46.56	2,450,219	-2.29(-4.69%)
Jul 09, 2008	50.53	51.76	48.61	48.85	2,319,120	-1.22(-2.43%)
Jul 08, 2008	48.37	50.06	47.62	50.06	2,823,831	+1.93(+4.01%)
Jul 07, 2008	48.49	50.02	47.37	48.13	2,548,010	-1.62(-3.26%)
Jul 04, 2008	49.83	50.82	48.81	49.75	1,037,354	+0.00(+0.00%)
Jul 03, 2008	49.83	50.82	48.81	49.75	1,037,354	+0.09(+0.18%)
Jul 02, 2008	51.03	52.54	49.39	49.66	2,791,633	-1.54(-3.01%)
Jul 01, 2008	50.84	52.64	50.25	51.21	2,304,574	-1.44(-2.74%)
Jun 30, 2008	53.20	53.60	52.19	52.65	2,428,241	-0.65(-1.22%)
Jun 27, 2008	53.29	55.19	53.15	53.30	2,834,615	+0.02(+0.03%)
Jun 26, 2008	55.19	55.86	53.16	53.28	2,536,099	-2.42(-4.35%)
Jun 25, 2008	57.00	57.21	55.34	55.71	1,692,500	+0.39(+0.70%)
Jun 24, 2008	55.51	56.82	55.18	55.32	2,089,160	-0.50(-0.90%)
Jun 23, 2008	56.65	56.81	55.53	55.82	1,782,026	-0.48(-0.84%)
Jun 20, 2008	57.95	58.13	55.49	56.30	2,733,880	-1.96(-3.36%)
Jun 19, 2008	58.57	59.31	57.19	58.25	1,925,150	-0.23(-0.39%)
Jun 18, 2008	59.84	59.84	57.97	58.48	1,805,203	-1.37(-2.28%)
Jun 17, 2008	61.60	61.84	59.24	59.85	2,303,102	-1.31(-2.15%)
Jun 16, 2008	60.92	61.72	60.42	61.16	1,104,259	+0.06(+0.10%)
Jun 13, 2008	60.99	61.63	60.51	61.10	1,775,317	+0.48(+0.80%)
Jun 12, 2008	60.86	61.70	60.33	60.61	3,046,698	+0.16(+0.26%)
Jun 11, 2008	63.06	63.21	60.33	60.45	4,391,631	-2.97(-4.68%)
Jun 10, 2008	62.78	64.16	61.43	63.42	2,479,112	+0.58(+0.93%)
Jun 09, 2008	62.54	63.55	61.67	62.84	2,471,205	+0.35(+0.56%)
Jun 06, 2008	64.65	65.31	62.40	62.49	2,675,539	-3.13(-4.77%)
Jun 05, 2008	65.04	65.84	64.48	65.61	2,405,398	+0.99(+1.53%)
Jun 04, 2008	64.50	66.57	64.44	64.63	2,591,420	-0.48(-0.74%)
Jun 03, 2008	68.52	68.52	64.50	65.11	3,024,538	-2.92(-4.30%)
Jun 02, 2008	67.15	68.55	67.13	68.04	2,100,569	+0.28(+0.42%)
May 30, 2008	67.24	68.37	66.86	67.75	2,269,570	+0.76(+1.13%)
May 29, 2008	66.49	67.41	66.13	67.00	2,217,439	-0.53(-0.78%)
May 28, 2008	67.80	67.90	65.42	67.53	2,397,336	+0.62(+0.92%)
May 27, 2008	65.41	67.23	65.41	66.91	2,610,100	+1.43(+2.18%)
May 26, 2008	66.33	66.47	64.50	65.48	0	+0.00(+0.00%)
May 23, 2008	66.33	66.47	64.50	65.48	2,799,668	-0.97(-1.46%)
May 22, 2008	68.43	68.59	66.05	66.45	3,178,268	-2.24(-3.26%)
May 21, 2008	71.58	72.65	68.52	68.69	2,929,227	-3.18(-4.42%)
May 20, 2008	72.61	73.03	70.60	71.87	3,195,275	-1.22(-1.67%)
May 19, 2008	68.30	74.62	68.30	73.09	5,645,265	+4.86(+7.13%)
May 16, 2008	64.64	68.36	64.24	68.23	2,872,523	+2.28(+3.46%)
May 15, 2008	63.86	66.32	63.61	65.95	1,955,177	+1.99(+3.11%)
May 14, 2008	63.42	64.97	63.32	63.96	2,223,747	+0.41(+0.65%)
May 13, 2008	62.06	63.60	60.76	63.54	1,939,604	+1.44(+2.33%)
May 12, 2008	58.91	62.23	58.83	62.10	3,016,080	+3.71(+6.35%)
May 09, 2008	56.89	58.52	56.85	58.39	1,052,779	+1.01(+1.77%)
May 08, 2008	57.42	57.52	56.37	57.38	1,804,204	+0.34(+0.60%)
May 07, 2008	57.37	58.02	56.75	57.04	2,716,158	-0.33(-0.58%)
May 06, 2008	55.07	59.25	55.05	57.37	5,892,280	-2.07(-3.48%)
May 05, 2008	60.55	61.56	58.96	59.44	2,677,467	-1.11(-1.83%)
May 02, 2008	60.96	62.02	60.18	60.55	2,142,507	+0.36(+0.60%)
May 01, 2008	60.74	60.76	59.20	60.19	2,998,152	-0.42(-0.70%)
Apr 30, 2008	60.59	61.65	59.94	60.61	2,279,849	+0.23(+0.38%)
Apr 29, 2008	60.45	60.76	59.45	60.38	1,348,260	-0.07(-0.12%)
Apr 28, 2008	59.59	61.16	58.29	60.45	2,034,462	+1.13(+1.90%)
Apr 25, 2008	59.43	59.48	57.37	59.33	1,206,967	+0.41(+0.70%)
Apr 24, 2008	59.11	59.71	57.57	58.91	1,911,676	+0.21(+0.36%)
Apr 23, 2008	60.98	60.99	58.17	58.70	3,049,123	-2.05(-3.38%)
Apr 22, 2008	63.24	63.24	60.22	60.75	3,021,405	-2.29(-3.63%)
Apr 21, 2008	63.66	64.10	62.07	63.04	1,603,628	-0.62(-0.97%)
Apr 18, 2008	64.07	65.12	63.04	63.66	1,733,655	+0.53(+0.84%)
Apr 17, 2008	61.81	63.75	61.48	63.13	2,632,110	+1.31(+2.12%)
Apr 16, 2008	61.40	62.27	60.72	61.82	1,816,908	+1.06(+1.74%)
Apr 15, 2008	60.51	61.19	59.41	60.76	1,226,690	+0.70(+1.16%)
Apr 14, 2008	62.41	62.41	59.72	60.07	2,374,718	-2.26(-3.63%)
Apr 11, 2008	61.61	62.73	61.23	62.33	2,296,317	+0.20(+0.33%)
Apr 10, 2008	61.21	62.22	60.67	62.13	1,109,342	+0.84(+1.37%)
Apr 09, 2008	61.93	62.29	60.73	61.29	1,683,616	-0.73(-1.18%)
Apr 08, 2008	61.53	62.39	60.91	62.02	1,360,121	+0.24(+0.38%)
Apr 07, 2008	62.80	63.32	61.53	61.78	1,734,029	-0.43(-0.69%)
Apr 04, 2008	62.16	62.77	61.77	62.21	1,670,876	+0.33(+0.54%)
Apr 03, 2008	61.11	62.38	60.22	61.88	1,346,983	+0.48(+0.77%)
Apr 02, 2008	63.30	63.40	60.95	61.40	1,407,061	-1.37(-2.19%)
Apr 01, 2008	59.19	62.94	58.70	62.78	1,863,364	+4.30(+7.35%)
Mar 31, 2008	57.76	58.83	57.38	58.48	1,673,752	+0.19(+0.33%)
Mar 28, 2008	59.41	59.92	58.07	58.29	939,966	-0.64(-1.09%)
Mar 27, 2008	59.33	60.86	58.59	58.93	1,396,834	+0.19(+0.33%)
Mar 26, 2008	60.10	60.19	58.54	58.74	1,242,278	-1.64(-2.71%)
Mar 25, 2008	61.13	62.66	60.07	60.37	2,248,129	-1.66(-2.67%)
Mar 24, 2008	58.15	63.06	57.90	62.03	2,234,367	+4.03(+6.96%)
Mar 21, 2008	56.81	58.32	54.85	58.00	3,233,890	+0.00(+0.00%)
Mar 20, 2008	56.81	58.32	54.85	58.00	3,233,890	+1.25(+2.20%)
Mar 19, 2008	60.04	61.40	56.75	56.75	1,961,835	-2.52(-4.25%)
Mar 18, 2008	57.76	59.50	57.54	59.26	2,551,769	+2.70(+4.78%)
Mar 17, 2008	56.46	57.60	54.80	56.56	1,897,910	-0.94(-1.64%)
Mar 14, 2008	58.59	58.90	55.73	57.50	1,900,930	-0.55(-0.94%)
Mar 13, 2008	57.25	58.27	54.49	58.05	2,598,296	+0.00(+0.00%)
Mar 12, 2008	58.00	59.25	56.98	58.05	1,458,362	+0.06(+0.11%)
Mar 11, 2008	56.98	57.99	55.41	57.99	2,687,732	+2.37(+4.26%)
Mar 10, 2008	57.60	57.60	55.44	55.62	2,694,432	-2.04(-3.54%)
Mar 07, 2008	58.33	59.73	57.22	57.66	2,186,671	-1.25(-2.12%)
Mar 06, 2008	61.71	61.98	58.74	58.91	3,373,027	-3.18(-5.12%)
Mar 05, 2008	63.04	63.98	61.77	62.09	2,928,337	-0.54(-0.86%)
Mar 04, 2008	62.05	63.17	61.42	62.63	3,490,870	-0.12(-0.20%)
Mar 03, 2008	61.70	63.27	61.42	62.75	2,653,456	+1.01(+1.64%)
Feb 29, 2008	62.39	62.59	61.30	61.74	1,739,340	-1.47(-2.33%)
Feb 28, 2008	62.55	63.52	61.82	63.21	2,451,999	+0.33(+0.52%)
Feb 27, 2008	62.50	63.24	61.95	62.88	1,395,554	-0.11(-0.18%)
Feb 26, 2008	61.34	63.47	61.05	63.00	2,208,845	+1.47(+2.39%)
Feb 25, 2008	59.91	61.64	59.10	61.53	1,710,246	+1.41(+2.34%)
Feb 22, 2008	60.07	60.25	58.29	60.12	2,425,393	+0.12(+0.21%)
Feb 21, 2008	60.88	61.13	59.13	60.00	3,836,395	-0.55(-0.92%)
Feb 20, 2008	57.99	60.93	57.71	60.55	1,811,583	+1.98(+3.38%)
Feb 19, 2008	59.48	60.09	58.31	58.57	1,385,734	-0.12(-0.21%)
Feb 18, 2008	58.14	61.05	58.14	58.69	0	+0.00(+0.00%)
Feb 15, 2008	58.14	61.05	58.14	58.69	2,492,261	-0.35(-0.60%)
Feb 14, 2008	60.68	61.62	58.51	59.04	3,668,525	-3.01(-4.85%)
Feb 13, 2008	60.90	62.39	58.58	62.06	3,147,705	+1.85(+3.07%)
Feb 12, 2008	61.44	61.97	59.63	60.21	2,306,980	-0.95(-1.56%)
Feb 11, 2008	61.78	61.92	60.38	61.16	2,837,180	-0.63(-1.03%)
Feb 08, 2008	61.87	63.08	61.52	61.79	1,615,626	-0.47(-0.75%)
Feb 07, 2008	61.30	63.25	61.25	62.26	1,896,662	+0.73(+1.19%)
Feb 06, 2008	61.77	63.00	60.95	61.53	2,536,242	+0.30(+0.49%)
Feb 05, 2008	64.27	64.27	60.27	61.23	5,225,658	-5.21(-7.85%)
Feb 04, 2008	67.81	68.43	66.41	66.44	3,015,562	-1.79(-2.62%)
Feb 01, 2008	68.64	69.27	66.80	68.23	3,746,840	-0.69(-1.00%)
Jan 31, 2008	64.21	70.24	62.53	68.92	6,264,199	+3.63(+5.56%)
Jan 30, 2008	66.79	67.94	64.89	65.29	4,091,172	-1.07(-1.62%)
Jan 29, 2008	65.00	66.79	64.55	66.36	1,754,888	+1.55(+2.39%)
Jan 28, 2008	62.09	64.93	61.65	64.81	2,507,840	+2.77(+4.47%)
Jan 25, 2008	63.25	64.75	61.33	62.04	2,344,917	-0.49(-0.79%)
Jan 24, 2008	61.24	63.34	61.12	62.53	3,954,666	+1.76(+2.90%)
Jan 23, 2008	56.45	61.11	53.02	60.77	4,188,477	+2.49(+4.28%)
Jan 22, 2008	55.27	58.72	54.02	58.28	3,622,914	+0.10(+0.17%)
Jan 21, 2008	59.34	60.33	57.20	58.18	0	+0.00(+0.00%)
Jan 18, 2008	59.34	60.33	57.20	58.18	2,976,357	-0.64(-1.09%)
Jan 17, 2008	62.78	63.04	58.57	58.82	2,781,526	-3.88(-6.19%)
Jan 16, 2008	61.13	64.16	61.11	62.71	2,738,094	+1.17(+1.90%)
Jan 15, 2008	62.16	63.54	61.48	61.54	3,398,330	-1.18(-1.88%)
Jan 14, 2008	61.04	62.93	60.07	62.72	2,229,962	+2.27(+3.76%)
Jan 11, 2008	59.44	61.54	58.12	60.44	2,577,844	+0.78(+1.31%)
Jan 10, 2008	59.01	60.29	57.70	59.66	2,842,868	-0.55(-0.92%)
Jan 09, 2008	59.41	60.24	58.08	60.22	3,390,066	+0.77(+1.29%)
Jan 08, 2008	62.82	63.52	59.38	59.45	2,339,536	-3.09(-4.94%)
Jan 07, 2008	63.17	64.86	61.16	62.54	3,064,877	+0.00(+0.00%)
Jan 04, 2008	65.17	65.17	62.51	62.54	2,157,159	-2.92(-4.45%)
Jan 03, 2008	67.72	68.06	65.20	65.46	2,015,358	-1.85(-2.75%)
Jan 02, 2008	69.94	70.01	66.94	67.31	2,612,883	-2.35(-3.38%)
Jan 01, 2008	68.19	70.34	67.85	69.66	0	+0.00(+0.00%)
Dec 31, 2007	68.19	70.34	67.85	69.66	1,361,256	+1.46(+2.14%)
Dec 28, 2007	69.64	70.33	68.19	68.19	1,824,196	-1.00(-1.45%)
Dec 27, 2007	70.25	70.83	68.80	69.20	1,117,911	-1.88(-2.64%)
Dec 26, 2007	71.17	71.64	70.26	71.07	917,761	-0.52(-0.73%)
Dec 24, 2007	72.47	72.47	71.05	71.59	1,595,452	-0.16(-0.22%)
Dec 21, 2007	72.26	72.26	71.34	71.75	1,827,563	+0.88(+1.24%)
Dec 20, 2007	72.03	72.03	70.10	70.87	2,416,578	-0.48(-0.68%)
Dec 19, 2007	72.17	72.17	70.91	71.36	1,808,188	-0.27(-0.38%)
Dec 18, 2007	70.97	71.87	70.47	71.63	1,739,283	+1.03(+1.46%)
Dec 17, 2007	71.26	71.61	70.60	70.60	1,807,577	-1.12(-1.56%)
Dec 14, 2007	72.67	73.86	71.72	71.72	1,285,450	-2.64(-3.55%)
Dec 13, 2007	74.28	74.77	73.31	74.36	1,154,496	-0.33(-0.44%)
Dec 12, 2007	76.54	77.73	73.51	74.69	1,425,571	-0.03(-0.04%)
Dec 11, 2007	78.82	79.76	74.46	74.71	1,544,006	-3.82(-4.87%)
Dec 10, 2007	75.77	79.04	75.65	78.53	1,404,840	+1.07(+1.39%)
Dec 07, 2007	77.74	79.13	77.13	77.46	1,433,306	-0.29(-0.37%)
Dec 06, 2007	74.12	77.82	73.85	77.75	1,812,934	+3.60(+4.86%)
Dec 05, 2007	74.48	76.04	73.68	74.15	1,313,981	+0.49(+0.67%)
Dec 04, 2007	75.85	76.11	73.44	73.66	1,804,447	-3.54(-4.59%)
Dec 03, 2007	78.45	78.67	77.11	77.20	1,464,389	-1.01(-1.29%)
Nov 30, 2007	77.68	79.27	77.41	78.21	2,386,907	+1.36(+1.76%)
Nov 29, 2007	75.80	77.42	75.37	76.85	1,782,714	+0.66(+0.87%)
Nov 28, 2007	73.09	76.35	72.88	76.19	3,281,439	+3.96(+5.49%)
Nov 27, 2007	70.72	72.27	70.72	72.23	1,857,290	+1.35(+1.90%)
Nov 26, 2007	72.33	72.91	70.72	70.88	2,032,287	-1.08(-1.51%)
Nov 23, 2007	71.90	72.34	71.50	71.96	995,878	+0.35(+0.49%)
Nov 21, 2007	71.22	72.27	70.49	71.61	2,852,107	-0.52(-0.72%)
Nov 20, 2007	71.43	72.79	70.93	72.13	3,058,028	+0.96(+1.35%)
Nov 19, 2007	72.58	72.80	70.63	71.17	4,831,310	-1.73(-2.37%)
Nov 16, 2007	74.02	74.25	71.83	72.90	3,779,564	-0.48(-0.65%)
Nov 15, 2007	75.74	76.24	72.64	73.37	2,515,088	+0.02(+0.02%)
Nov 14, 2007	74.42	75.82	73.14	73.36	1,972,899	-0.47(-0.63%)
Nov 13, 2007	72.06	74.01	71.45	73.82	1,677,577	+2.50(+3.51%)
Nov 12, 2007	70.81	73.64	70.72	71.32	2,272,428	+0.25(+0.35%)
Nov 09, 2007	69.93	72.40	68.70	71.07	1,940,862	+1.02(+1.46%)
Nov 08, 2007	71.35	72.36	68.13	70.05	2,318,551	-0.37(-0.53%)
Nov 07, 2007	74.65	74.65	70.42	70.42	2,214,185	-4.23(-5.66%)
Nov 06, 2007	71.31	75.12	70.91	74.65	2,894,806	+3.74(+5.28%)
Nov 05, 2007	72.22	72.44	70.02	70.91	1,742,955	-2.03(-2.79%)
Nov 02, 2007	72.92	73.11	70.93	72.94	2,164,227	+0.11(+0.16%)
Nov 01, 2007	74.25	74.86	72.58	72.83	2,386,202	-2.48(-3.30%)
Oct 31, 2007	76.23	76.45	74.39	75.31	2,238,597	-0.63(-0.82%)
Oct 30, 2007	73.54	77.31	73.54	75.94	3,097,770	-2.06(-2.64%)
Oct 29, 2007	78.06	79.10	77.42	78.00	974,078	+0.31(+0.40%)
Oct 26, 2007	77.24	78.25	76.61	77.69	1,322,425	+1.47(+1.93%)
Oct 25, 2007	75.65	76.72	75.19	76.22	1,871,856	+0.23(+0.30%)
Oct 24, 2007	75.02	76.28	74.45	75.99	1,975,633	+0.87(+1.16%)
Oct 23, 2007	75.66	76.89	74.32	75.12	1,632,168	-0.26(-0.35%)
Oct 22, 2007	74.76	75.88	73.51	75.38	2,281,289	+0.17(+0.22%)
Oct 19, 2007	76.78	76.78	74.65	75.21	2,052,615	-1.62(-2.11%)
Oct 18, 2007	79.07	79.34	76.45	76.83	1,700,066	-2.33(-2.94%)
Oct 17, 2007	79.94	80.01	78.77	79.16	2,563,100	-0.18(-0.22%)
Oct 16, 2007	80.81	80.94	79.04	79.34	2,557,083	-2.19(-2.69%)
Oct 15, 2007	81.87	82.82	80.81	81.53	2,009,242	+0.22(+0.27%)
Oct 12, 2007	80.16	81.34	79.49	81.31	1,754,169	+1.53(+1.92%)
Oct 11, 2007	81.67	81.91	79.27	79.78	1,220,691	-1.25(-1.54%)
Oct 10, 2007	82.00	82.43	79.97	81.03	954,548	-0.88(-1.08%)
Oct 09, 2007	83.19	83.19	81.69	81.91	1,027,329	-0.99(-1.19%)
Oct 08, 2007	83.77	84.63	82.63	82.89	670,580	-0.80(-0.96%)
Oct 05, 2007	83.10	84.11	82.65	83.70	1,193,555	+1.18(+1.43%)
Oct 04, 2007	83.65	83.71	81.77	82.52	1,010,184	-1.02(-1.22%)
Oct 03, 2007	83.19	84.11	82.43	83.54	1,157,448	+0.09(+0.11%)
Oct 02, 2007	80.86	83.86	80.68	83.45	1,396,568	+2.73(+3.38%)
Oct 01, 2007	78.47	80.83	78.47	80.72	1,366,139	+2.20(+2.80%)
Sep 28, 2007	78.67	78.67	76.67	78.52	2,202,490	-0.06(-0.08%)
Sep 27, 2007	74.73	79.18	74.73	78.58	1,932,033	+3.68(+4.92%)
Sep 26, 2007	74.57	75.26	73.51	74.90	2,127,880	+0.24(+0.32%)
Sep 25, 2007	75.10	75.63	73.71	74.66	1,746,037	-1.10(-1.45%)
Sep 24, 2007	76.73	77.07	75.43	75.76	1,339,429	-0.70(-0.92%)
Sep 21, 2007	74.86	77.25	73.95	76.47	2,650,641	+2.51(+3.39%)
Sep 20, 2007	74.96	75.68	73.35	73.95	1,774,891	-0.83(-1.11%)
Sep 19, 2007	76.18	78.32	74.57	74.78	2,205,571	-0.82(-1.08%)
Sep 18, 2007	72.71	75.72	72.46	75.60	1,961,781	+3.18(+4.39%)
Sep 17, 2007	74.99	75.30	71.04	72.42	1,880,371	-2.57(-3.43%)
Sep 14, 2007	75.87	75.87	74.79	74.99	1,051,286	-1.19(-1.56%)
Sep 13, 2007	75.54	77.05	75.82	76.18	732,460	+0.64(+0.85%)
Sep 12, 2007	75.41	76.64	74.43	75.54	1,042,657	+0.13(+0.18%)
Sep 11, 2007	73.14	76.15	72.92	75.41	1,401,337	+2.49(+3.42%)
Sep 10, 2007	74.48	75.13	71.78	72.92	1,534,181	-1.64(-2.20%)
Sep 07, 2007	76.10	76.32	74.10	74.55	1,218,307	-2.33(-3.04%)
Sep 06, 2007	77.48	77.70	75.41	76.89	1,274,624	-0.09(-0.11%)
Sep 05, 2007	78.43	79.32	76.72	76.98	1,466,964	-2.00(-2.53%)

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.