BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	144.46	152.27	144.46	151.78	680,364	+3.03(+2.04%)
Jan 30, 2008	144.77	159.77	144.77	148.75	1,548,602	-2.38(-1.57%)
Jan 29, 2008	146.55	151.32	146.07	151.13	803,595	+6.12(+4.22%)
Jan 28, 2008	143.28	145.84	141.01	145.01	430,967	+1.74(+1.21%)
Jan 25, 2008	148.31	150.15	142.92	143.28	637,816	-3.75(-2.55%)
Jan 24, 2008	146.87	151.04	144.90	147.03	986,769	+3.78(+2.64%)
Jan 23, 2008	138.21	146.63	133.32	143.25	1,368,656	+3.45(+2.47%)
Jan 22, 2008	134.29	142.98	130.85	139.80	1,614,482	+1.03(+0.74%)
Jan 21, 2008	141.25	143.39	137.05	138.77	0	+0.00(+0.00%)
Jan 18, 2008	141.25	143.39	137.05	138.77	1,334,444	-2.38(-1.68%)
Jan 17, 2008	147.90	150.12	139.62	141.14	2,291,503	+0.86(+0.61%)
Jan 16, 2008	137.81	141.15	133.13	140.28	1,520,602	+0.92(+0.66%)
Jan 15, 2008	144.85	144.85	139.04	139.36	706,288	-4.16(-2.90%)
Jan 14, 2008	141.87	143.90	141.67	143.52	533,488	+2.99(+2.13%)
Jan 11, 2008	142.56	143.11	138.83	140.53	440,862	-3.28(-2.28%)
Jan 10, 2008	137.25	145.97	134.55	143.82	2,266,455	+6.23(+4.53%)
Jan 09, 2008	139.53	141.01	135.32	137.58	870,222	-0.93(-0.67%)
Jan 08, 2008	144.30	145.02	138.51	138.51	813,591	-3.84(-2.69%)
Jan 07, 2008	147.61	147.61	141.02	142.35	1,226,413	-2.95(-2.03%)
Jan 04, 2008	156.67	156.67	143.64	145.30	958,163	-10.21(-6.56%)
Jan 03, 2008	150.01	156.40	150.01	155.50	1,196,574	+7.22(+4.87%)
Jan 02, 2008	149.31	149.71	146.51	148.28	317,276	-1.03(-0.69%)
Jan 01, 2008	151.30	151.30	147.25	149.31	0	+0.00(+0.00%)
Dec 31, 2007	151.30	151.30	147.25	149.31	343,416	-1.76(-1.16%)
Dec 28, 2007	148.75	151.97	148.48	151.06	759,185	+0.74(+0.49%)
Dec 27, 2007	150.30	152.32	149.23	150.32	628,744	-2.58(-1.69%)
Dec 26, 2007	150.74	153.71	147.90	152.91	460,014	+1.76(+1.16%)
Dec 24, 2007	150.12	151.67	149.48	151.15	164,057	+2.29(+1.54%)
Dec 21, 2007	143.89	150.11	143.73	148.86	710,203	+7.57(+5.36%)
Dec 20, 2007	142.62	143.20	140.06	141.29	177,006	-0.85(-0.60%)
Dec 19, 2007	138.60	143.65	138.60	142.14	590,971	+1.45(+1.03%)
Dec 18, 2007	142.42	143.11	138.75	140.70	602,171	+0.73(+0.52%)
Dec 17, 2007	144.27	144.27	139.97	139.97	402,602	-3.93(-2.73%)
Dec 14, 2007	143.24	144.90	141.78	143.90	449,414	-0.01(-0.01%)
Dec 13, 2007	141.19	143.91	139.48	143.91	494,462	+0.67(+0.47%)
Dec 12, 2007	151.50	151.50	141.18	143.24	1,287,005	-3.96(-2.69%)
Dec 11, 2007	154.00	154.00	146.11	147.20	879,191	-5.03(-3.30%)
Dec 10, 2007	148.09	154.63	147.75	152.23	806,060	+5.43(+3.70%)
Dec 07, 2007	147.62	149.00	145.75	146.80	516,046	+0.15(+0.10%)
Dec 06, 2007	139.80	146.72	139.28	146.65	665,655	+7.54(+5.42%)
Dec 05, 2007	144.16	144.16	137.29	139.11	663,907	-0.85(-0.61%)
Dec 04, 2007	139.80	141.10	138.87	139.96	704,316	-0.16(-0.11%)
Dec 03, 2007	139.00	140.36	135.81	140.12	589,400	+3.51(+2.57%)
Nov 30, 2007	138.91	139.68	136.04	136.61	426,144	+0.51(+0.37%)
Nov 29, 2007	137.74	138.18	135.37	136.10	420,082	-1.94(-1.40%)
Nov 28, 2007	133.08	138.76	133.08	138.04	1,060,878	+5.81(+4.40%)
Nov 27, 2007	129.55	132.44	128.27	132.23	451,592	+3.51(+2.73%)
Nov 26, 2007	131.19	131.74	128.64	128.71	394,989	-2.55(-1.94%)
Nov 23, 2007	131.19	132.02	130.13	131.26	332,962	+2.20(+1.71%)
Nov 21, 2007	128.58	131.13	125.41	129.06	919,309	-0.24(-0.19%)
Nov 20, 2007	127.75	131.74	125.80	129.30	539,587	+2.34(+1.84%)
Nov 19, 2007	130.17	131.07	126.30	126.96	718,535	-5.43(-4.10%)
Nov 16, 2007	136.01	136.01	130.35	132.39	701,492	-2.93(-2.17%)
Nov 15, 2007	134.99	135.90	134.02	135.32	719,062	+0.37(+0.28%)
Nov 14, 2007	135.24	136.77	133.78	134.95	519,839	+0.20(+0.15%)
Nov 13, 2007	130.41	135.03	130.41	134.75	475,950	+4.61(+3.55%)
Nov 12, 2007	133.07	134.98	129.77	130.14	705,325	-1.54(-1.17%)
Nov 09, 2007	128.65	133.81	127.89	131.68	549,329	+0.21(+0.16%)
Nov 08, 2007	132.23	133.77	128.00	131.47	688,423	-0.93(-0.70%)
Nov 07, 2007	133.00	134.97	131.87	132.40	776,789	-3.13(-2.31%)
Nov 06, 2007	135.32	135.79	132.05	135.53	582,568	+0.90(+0.66%)
Nov 05, 2007	136.98	136.98	133.81	134.64	1,123,420	-2.62(-1.91%)
Nov 02, 2007	139.01	139.26	133.89	137.25	866,011	-0.79(-0.57%)
Nov 01, 2007	141.18	141.38	136.85	138.04	581,116	-4.48(-3.14%)
Oct 31, 2007	136.36	142.78	136.14	142.52	868,625	+6.39(+4.69%)
Oct 30, 2007	135.36	137.18	135.01	136.13	818,674	+0.61(+0.45%)
Oct 29, 2007	137.22	137.22	135.01	135.52	382,619	-1.13(-0.83%)
Oct 26, 2007	135.67	139.76	134.74	136.65	1,050,568	+2.26(+1.68%)
Oct 25, 2007	132.57	136.31	132.28	134.40	1,739,573	+4.08(+3.13%)
Oct 24, 2007	131.68	131.83	126.86	130.32	748,394	-1.67(-1.26%)
Oct 23, 2007	131.37	132.19	130.22	131.98	593,604	+1.25(+0.95%)
Oct 22, 2007	128.09	131.47	126.92	130.74	335,136	+2.15(+1.67%)
Oct 19, 2007	131.71	133.29	127.83	128.59	716,013	-3.33(-2.52%)
Oct 18, 2007	129.13	132.23	128.64	131.92	1,737,685	-3.06(-2.27%)
Oct 17, 2007	132.57	136.90	129.30	134.98	1,869,533	+8.13(+6.41%)
Oct 16, 2007	125.33	127.13	124.44	126.85	373,471	+1.99(+1.59%)
Oct 15, 2007	126.37	126.45	124.17	124.86	319,018	-1.86(-1.47%)
Oct 12, 2007	126.58	127.49	125.55	126.72	498,929	+0.10(+0.08%)
Oct 11, 2007	121.83	129.53	125.17	126.62	382,473	-1.00(-0.79%)
Oct 10, 2007	128.29	128.37	126.17	127.62	455,948	-0.66(-0.52%)
Oct 09, 2007	123.46	128.30	123.14	128.29	617,563	+4.86(+3.94%)
Oct 08, 2007	123.49	124.03	122.65	123.42	291,284	-0.07(-0.06%)
Oct 05, 2007	122.20	123.58	121.69	123.49	267,615	+1.58(+1.29%)
Oct 04, 2007	122.87	122.93	118.58	121.92	654,300	-1.22(-0.99%)
Oct 03, 2007	121.35	124.02	120.86	123.14	451,011	+1.41(+1.16%)
Oct 02, 2007	121.62	122.61	121.00	121.72	321,196	+0.68(+0.56%)
Oct 01, 2007	119.86	121.36	119.25	121.04	527,244	+1.62(+1.35%)
Sep 28, 2007	118.85	119.66	118.66	119.42	272,262	+0.57(+0.48%)
Sep 27, 2007	116.23	118.85	116.18	118.85	272,116	+2.64(+2.28%)
Sep 26, 2007	116.39	116.95	114.27	116.21	303,771	-0.10(-0.08%)
Sep 25, 2007	113.92	116.30	113.05	116.30	358,660	+2.60(+2.29%)
Sep 24, 2007	117.18	117.18	113.63	113.70	216,357	-3.43(-2.93%)
Sep 21, 2007	115.08	117.83	115.01	117.13	343,122	+2.29(+1.99%)
Sep 20, 2007	117.35	117.76	113.69	114.84	342,106	-2.70(-2.30%)
Sep 19, 2007	117.07	120.52	116.80	117.54	750,862	+0.81(+0.70%)
Sep 18, 2007	109.50	117.08	109.50	116.73	772,788	+7.92(+7.28%)
Sep 17, 2007	109.36	109.98	108.53	108.81	223,037	-0.14(-0.13%)
Sep 14, 2007	109.28	109.63	107.36	108.95	269,067	-0.32(-0.30%)
Sep 13, 2007	107.09	109.29	106.40	109.28	194,431	+2.73(+2.56%)
Sep 12, 2007	107.91	108.13	105.30	106.55	374,342	-1.97(-1.81%)
Sep 11, 2007	104.89	108.96	104.89	108.52	424,148	+3.77(+3.60%)
Sep 10, 2007	105.26	105.97	103.20	104.75	216,212	-0.34(-0.32%)
Sep 07, 2007	106.57	106.76	104.62	105.08	352,996	-2.82(-2.62%)
Sep 06, 2007	109.10	109.10	106.75	107.91	284,604	-0.03(-0.03%)
Sep 05, 2007	107.61	108.53	106.19	107.94	302,465	-0.59(-0.55%)
Sep 04, 2007	106.02	109.33	105.44	108.53	183,250	+1.72(+1.61%)
Aug 31, 2007	108.04	108.19	106.26	106.81	265,727	+0.66(+0.62%)
Aug 30, 2007	105.43	107.06	104.95	106.15	309,144	-0.41(-0.38%)
Aug 29, 2007	104.16	106.63	103.01	106.56	518,096	+3.02(+2.91%)
Aug 28, 2007	107.65	108.05	103.31	103.54	452,608	-4.80(-4.43%)
Aug 27, 2007	109.16	110.33	108.12	108.34	337,750	-0.92(-0.84%)
Aug 24, 2007	110.33	110.33	106.77	109.27	391,621	-0.83(-0.76%)
Aug 23, 2007	110.64	111.56	109.43	110.10	791,810	-0.36(-0.33%)
Aug 22, 2007	110.53	112.56	108.88	110.46	1,172,251	+1.30(+1.19%)
Aug 21, 2007	108.45	109.81	107.43	109.16	390,750	+0.28(+0.26%)
Aug 20, 2007	111.28	111.28	106.44	108.88	531,455	-2.17(-1.95%)
Aug 17, 2007	108.81	112.26	107.98	111.05	1,465,423	+5.49(+5.20%)
Aug 16, 2007	99.69	106.26	95.86	105.56	1,474,281	+5.50(+5.49%)
Aug 15, 2007	98.25	103.74	98.25	100.06	1,042,292	-1.11(-1.10%)
Aug 14, 2007	106.40	107.23	99.55	101.17	2,222,385	-4.04(-3.84%)
Aug 13, 2007	110.58	116.21	104.75	105.22	1,141,613	-3.60(-3.30%)
Aug 10, 2007	105.37	112.03	103.34	108.81	1,146,695	+1.08(+1.00%)
Aug 09, 2007	109.47	112.87	104.27	107.73	1,090,791	-4.17(-3.73%)
Aug 08, 2007	109.47	113.62	109.47	111.90	864,849	+3.04(+2.80%)
Aug 07, 2007	106.75	109.57	106.19	108.86	830,271	+1.22(+1.13%)
Aug 06, 2007	104.01	107.64	103.65	107.64	750,862	+3.99(+3.85%)
Aug 03, 2007	104.16	108.78	103.24	103.65	1,138,854	-5.13(-4.72%)
Aug 02, 2007	107.00	110.39	106.93	108.78	685,084	+1.71(+1.60%)
Aug 01, 2007	110.05	110.74	105.64	107.07	1,184,884	-2.78(-2.53%)
Jul 31, 2007	113.98	115.04	109.64	109.84	666,352	-3.37(-2.98%)
Jul 30, 2007	111.91	114.23	109.92	113.22	899,554	+0.65(+0.58%)
Jul 27, 2007	113.36	114.66	110.95	112.56	676,517	-1.34(-1.18%)
Jul 26, 2007	114.91	115.00	111.22	113.91	804,298	-2.34(-2.01%)
Jul 25, 2007	116.04	116.83	114.87	116.25	707,736	+1.34(+1.16%)
Jul 24, 2007	117.76	117.76	113.37	114.91	1,148,002	-3.77(-3.17%)
Jul 23, 2007	119.14	120.24	117.77	118.68	616,982	+0.56(+0.48%)
Jul 20, 2007	119.50	119.90	116.29	118.11	1,093,550	-2.34(-1.94%)
Jul 19, 2007	123.03	123.94	118.53	120.46	1,990,200	+0.42(+0.35%)
Jul 18, 2007	113.63	120.26	113.62	120.04	2,105,348	+6.99(+6.18%)
Jul 17, 2007	114.80	115.48	112.30	113.05	750,717	-2.01(-1.75%)
Jul 16, 2007	116.25	116.69	114.54	115.06	530,584	-1.23(-1.05%)
Jul 13, 2007	115.04	116.80	114.39	116.28	482,375	+2.45(+2.15%)
Jul 12, 2007	113.98	114.65	113.27	113.84	522,307	+0.30(+0.27%)
Jul 11, 2007	112.80	113.53	112.15	113.53	484,408	+0.70(+0.62%)
Jul 10, 2007	113.16	113.23	111.58	112.84	609,965	-0.31(-0.27%)
Jul 09, 2007	114.32	114.39	112.68	113.15	291,719	-0.93(-0.82%)
Jul 06, 2007	113.29	114.15	112.74	114.08	189,058	+1.20(+1.07%)
Jul 05, 2007	114.49	114.52	112.33	112.87	306,821	-1.27(-1.12%)
Jul 03, 2007	113.98	115.08	113.33	114.15	225,941	+0.18(+0.16%)
Jul 02, 2007	108.84	114.48	108.57	113.97	871,529	+6.13(+5.68%)
Jun 29, 2007	109.43	109.84	106.95	107.84	697,136	-1.52(-1.39%)
Jun 28, 2007	109.67	110.19	108.95	109.36	295,349	-0.48(-0.44%)
Jun 27, 2007	107.43	109.91	107.03	109.84	460,159	+2.20(+2.05%)
Jun 26, 2007	107.02	108.74	106.08	107.64	848,151	+1.22(+1.15%)
Jun 25, 2007	107.03	108.46	106.01	106.42	388,427	-0.67(-0.63%)
Jun 22, 2007	107.99	109.91	105.57	107.10	2,744,547	-0.78(-0.72%)
Jun 21, 2007	108.58	108.78	105.75	107.87	645,878	-0.85(-0.78%)
Jun 20, 2007	111.30	111.99	108.54	108.72	695,539	-2.20(-1.98%)
Jun 19, 2007	110.29	111.29	108.78	110.92	621,483	+0.54(+0.49%)
Jun 18, 2007	108.81	110.60	108.33	110.38	574,727	+1.64(+1.51%)
Jun 15, 2007	108.96	109.57	108.11	108.74	358,805	+0.47(+0.43%)
Jun 14, 2007	108.14	109.18	108.00	108.27	417,033	+0.18(+0.17%)
Jun 13, 2007	107.64	108.48	106.61	108.09	593,604	+1.14(+1.07%)
Jun 12, 2007	105.71	108.81	105.71	106.95	1,295,241	+0.67(+0.63%)
Jun 11, 2007	105.14	106.51	104.58	106.28	441,137	+1.59(+1.52%)
Jun 08, 2007	102.86	104.82	101.99	104.69	755,799	+1.83(+1.78%)
Jun 07, 2007	104.16	104.47	102.64	102.86	536,102	-1.30(-1.24%)
Jun 06, 2007	104.13	105.23	104.04	104.16	369,550	-0.66(-0.63%)
Jun 05, 2007	105.09	107.03	104.40	104.82	361,709	-0.50(-0.48%)
Jun 04, 2007	104.95	105.57	104.36	105.32	312,193	-0.94(-0.89%)
Jun 01, 2007	105.75	106.47	105.42	106.26	595,346	+0.52(+0.49%)
May 31, 2007	104.88	106.38	103.30	105.74	1,450,612	+4.90(+4.86%)
May 30, 2007	100.48	100.89	99.94	100.84	276,763	+0.01(+0.01%)
May 29, 2007	101.23	101.73	99.86	100.83	413,402	+0.98(+0.99%)
May 25, 2007	100.57	100.88	99.24	99.84	448,107	-0.90(-0.89%)
May 24, 2007	101.48	102.06	100.06	100.74	475,696	-0.75(-0.74%)
May 23, 2007	101.99	103.03	100.96	101.49	490,652	-0.01(-0.01%)
May 22, 2007	102.14	102.67	101.30	101.50	358,950	-0.65(-0.63%)
May 21, 2007	103.44	103.51	101.03	102.14	935,129	+0.08(+0.08%)
May 18, 2007	102.20	102.67	101.79	102.06	508,222	+0.07(+0.07%)
May 17, 2007	99.97	102.33	99.55	101.99	767,997	+2.34(+2.35%)
May 16, 2007	100.12	100.61	98.96	99.65	396,413	-0.08(-0.08%)
May 15, 2007	101.14	101.97	99.49	99.73	571,823	-1.30(-1.29%)
May 14, 2007	102.54	102.82	100.31	101.03	648,492	-1.64(-1.60%)
May 11, 2007	101.41	104.27	101.41	102.67	616,636	+2.37(+2.36%)
May 10, 2007	100.03	101.16	99.86	100.31	499,219	-0.33(-0.33%)
May 09, 2007	100.99	101.62	99.58	100.64	655,607	-0.82(-0.81%)
May 08, 2007	101.81	102.17	100.97	101.46	442,298	-0.76(-0.74%)
May 07, 2007	102.56	103.66	101.27	102.21	640,868	-0.34(-0.34%)
May 04, 2007	102.64	103.12	102.21	102.56	386,249	-0.03(-0.03%)
May 03, 2007	102.54	103.24	102.26	102.59	417,468	+0.22(+0.22%)
May 02, 2007	102.12	103.85	101.84	102.37	582,132	-0.14(-0.13%)
May 01, 2007	103.04	103.31	101.58	102.51	560,351	-0.59(-0.57%)
Apr 30, 2007	104.33	104.38	102.94	103.09	673,032	-1.23(-1.18%)
Apr 27, 2007	105.31	105.79	103.51	104.33	520,129	-0.98(-0.93%)
Apr 26, 2007	105.54	111.19	105.22	105.31	419,356	+0.06(+0.06%)
Apr 25, 2007	105.71	105.77	103.89	105.24	463,353	+0.11(+0.10%)
Apr 24, 2007	104.95	105.75	103.30	105.13	483,247	-0.02(-0.02%)
Apr 23, 2007	106.81	107.42	104.75	105.15	502,850	-1.48(-1.39%)
Apr 20, 2007	108.47	108.75	106.12	106.63	515,337	-1.12(-1.04%)
Apr 19, 2007	108.81	108.81	105.49	107.75	1,452,936	-2.71(-2.45%)
Apr 18, 2007	110.81	112.14	110.19	110.46	444,767	-0.83(-0.74%)
Apr 17, 2007	110.88	111.90	110.57	111.28	292,155	+0.68(+0.62%)
Apr 16, 2007	109.22	110.83	109.22	110.60	361,418	+1.89(+1.74%)
Apr 13, 2007	108.03	108.84	107.62	108.71	281,410	+0.93(+0.86%)
Apr 12, 2007	107.26	108.57	105.86	107.78	418,485	-0.36(-0.33%)
Apr 11, 2007	108.98	108.99	107.53	108.14	164,373	-1.07(-0.98%)
Apr 10, 2007	107.00	109.27	107.00	109.22	264,566	+2.22(+2.07%)
Apr 09, 2007	107.61	108.31	106.87	107.00	307,111	-0.79(-0.73%)
Apr 05, 2007	107.16	108.12	107.02	107.78	162,195	+0.50(+0.47%)
Apr 04, 2007	107.44	107.82	107.10	107.28	208,661	-0.16(-0.15%)
Apr 03, 2007	106.57	107.69	106.57	107.44	223,037	+1.31(+1.24%)
Apr 02, 2007	107.55	107.76	105.86	106.12	268,196	-1.52(-1.41%)
Mar 30, 2007	107.71	108.95	107.37	107.65	293,607	+0.21(+0.19%)
Mar 29, 2007	108.29	108.81	106.41	107.44	213,308	-0.48(-0.44%)
Mar 28, 2007	109.52	109.84	107.78	107.92	222,020	-1.29(-1.18%)
Mar 27, 2007	109.95	109.98	108.88	109.20	150,724	-0.66(-0.60%)
Mar 26, 2007	110.70	111.49	108.75	109.86	239,009	-0.57(-0.52%)
Mar 23, 2007	109.51	110.46	109.16	110.44	201,256	+1.50(+1.38%)
Mar 22, 2007	109.97	110.25	108.64	108.94	282,571	-0.17(-0.16%)
Mar 21, 2007	106.34	109.35	106.34	109.11	478,455	+2.82(+2.66%)
Mar 20, 2007	109.60	109.60	106.11	106.28	713,980	-2.74(-2.51%)
Mar 19, 2007	107.48	109.17	107.48	109.02	224,924	+1.54(+1.44%)
Mar 16, 2007	108.00	108.87	107.32	107.48	253,240	+0.10(+0.10%)
Mar 15, 2007	105.18	108.14	105.18	107.38	308,708	+1.60(+1.51%)
Mar 14, 2007	105.61	106.55	104.21	105.78	447,671	+0.17(+0.16%)
Mar 13, 2007	109.71	109.84	105.49	105.61	395,106	-4.10(-3.74%)
Mar 12, 2007	108.76	109.93	108.66	109.71	331,215	+0.47(+0.43%)
Mar 09, 2007	108.94	109.91	108.40	109.24	246,705	+0.73(+0.67%)
Mar 08, 2007	107.47	109.78	107.47	108.51	314,517	+1.21(+1.13%)
Mar 07, 2007	106.68	108.43	106.50	107.30	357,788	+0.49(+0.46%)
Mar 06, 2007	106.23	107.36	105.68	106.81	473,373	+1.78(+1.69%)
Mar 05, 2007	106.41	107.12	104.81	105.03	341,525	-2.20(-2.05%)
Mar 02, 2007	108.81	108.95	106.88	107.23	316,985	-1.95(-1.79%)
Mar 01, 2007	108.81	110.01	106.26	109.18	374,628	-0.49(-0.45%)
Feb 28, 2007	112.81	112.81	109.00	109.67	748,975	-2.61(-2.32%)
Feb 27, 2007	115.18	115.18	109.78	112.28	412,096	-3.13(-2.71%)
Feb 26, 2007	120.07	120.35	114.98	115.41	615,983	-4.66(-3.88%)
Feb 23, 2007	120.53	120.64	119.61	120.07	311,177	-0.46(-0.38%)
Feb 22, 2007	120.24	121.14	119.64	120.53	441,863	+1.63(+1.37%)
Feb 21, 2007	119.38	119.80	118.83	118.89	274,149	-0.99(-0.83%)
Feb 20, 2007	119.76	120.52	119.15	119.88	304,352	+0.37(+0.31%)
Feb 16, 2007	121.26	121.62	118.86	119.51	260,355	-1.41(-1.17%)
Feb 15, 2007	118.38	121.28	117.59	120.92	609,722	+2.38(+2.00%)
Feb 14, 2007	117.25	120.08	117.25	118.55	677,109	+1.12(+0.96%)
Feb 13, 2007	118.45	118.86	117.12	117.43	265,964	-0.56(-0.47%)
Feb 12, 2007	119.15	119.43	117.14	117.98	457,043	-1.62(-1.36%)
Feb 09, 2007	121.80	124.17	118.93	119.61	471,485	+0.16(+0.14%)
Feb 08, 2007	119.17	120.24	119.17	119.44	474,389	+0.62(+0.52%)
Feb 07, 2007	118.42	118.95	117.89	118.82	354,013	+1.20(+1.02%)
Feb 06, 2007	117.08	117.87	116.81	117.63	229,281	+0.10(+0.09%)
Feb 05, 2007	117.00	117.94	116.67	117.52	425,454	+1.08(+0.93%)
Feb 02, 2007	116.61	117.08	115.80	116.44	266,599	-0.16(-0.14%)

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.