Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	72.53	74.00	71.47	72.55	4,054,559	-0.16(-0.21%)
Mar 28, 2008	73.67	74.08	72.35	72.70	2,803,452	-0.96(-1.31%)
Mar 27, 2008	77.20	77.65	73.48	73.67	3,509,579	-2.54(-3.34%)
Mar 26, 2008	73.39	76.55	73.39	76.21	4,591,450	+2.58(+3.51%)
Mar 25, 2008	73.22	74.52	72.74	73.62	4,512,410	+0.08(+0.11%)
Mar 24, 2008	74.61	76.01	73.10	73.54	4,112,233	-1.21(-1.62%)
Mar 21, 2008	73.82	74.76	70.44	74.75	5,671,484	+0.00(+0.00%)
Mar 20, 2008	73.82	74.76	70.44	74.75	5,671,484	+0.43(+0.58%)
Mar 19, 2008	81.40	82.07	74.07	74.32	7,731,036	-6.52(-8.06%)
Mar 18, 2008	80.44	80.84	78.03	80.84	4,623,068	+2.13(+2.71%)
Mar 17, 2008	79.70	80.28	76.84	78.71	4,288,683	-2.77(-3.40%)
Mar 14, 2008	83.30	83.63	80.00	81.48	4,579,749	-1.36(-1.64%)
Mar 13, 2008	81.19	83.28	80.24	82.84	5,661,661	+0.07(+0.09%)
Mar 12, 2008	79.71	83.23	79.07	82.77	7,295,259	+3.08(+3.86%)
Mar 11, 2008	76.51	79.98	76.37	79.69	6,270,956	+4.06(+5.37%)
Mar 10, 2008	75.66	76.52	73.71	75.62	5,156,107	+0.19(+0.25%)
Mar 07, 2008	75.75	76.56	74.31	75.43	3,065,278	-1.07(-1.40%)
Mar 06, 2008	78.98	79.15	76.02	76.50	2,904,326	-2.53(-3.20%)
Mar 05, 2008	77.18	79.54	76.49	79.03	4,506,046	+2.54(+3.32%)
Mar 04, 2008	76.55	78.26	74.46	76.49	3,433,582	-0.63(-0.82%)
Mar 03, 2008	76.51	78.78	75.79	77.12	3,995,667	+0.46(+0.60%)
Feb 29, 2008	77.94	77.94	76.02	76.66	2,850,121	-2.30(-2.91%)
Feb 28, 2008	78.15	79.89	78.13	78.96	3,424,207	+0.39(+0.50%)
Feb 27, 2008	81.02	81.02	78.03	78.56	3,502,713	-2.51(-3.10%)
Feb 26, 2008	80.06	81.66	79.01	81.07	2,688,395	+0.78(+0.97%)
Feb 25, 2008	77.25	80.71	76.88	80.29	3,954,006	+3.23(+4.20%)
Feb 22, 2008	76.54	77.36	74.65	77.06	2,468,790	+0.98(+1.29%)
Feb 21, 2008	78.15	78.50	75.77	76.08	3,836,608	-1.60(-2.05%)
Feb 20, 2008	77.54	78.16	74.95	77.67	4,499,524	+0.26(+0.34%)
Feb 19, 2008	76.34	78.56	76.34	77.41	4,293,229	+2.83(+3.79%)
Feb 18, 2008	74.60	76.31	72.97	74.58	0	+0.00(+0.00%)
Feb 15, 2008	74.60	76.31	72.97	74.58	4,965,799	-0.45(-0.60%)
Feb 14, 2008	75.38	76.92	74.92	75.03	3,894,598	+0.13(+0.18%)
Feb 13, 2008	74.21	75.39	73.10	74.90	3,274,201	+1.39(+1.89%)
Feb 12, 2008	74.87	76.68	72.43	73.51	3,801,224	-1.05(-1.41%)
Feb 11, 2008	73.22	74.84	72.12	74.56	3,146,196	+1.37(+1.88%)
Feb 08, 2008	72.24	74.62	71.70	73.19	4,401,721	+1.48(+2.07%)
Feb 07, 2008	67.21	71.98	67.08	71.71	6,441,238	+4.37(+6.49%)
Feb 06, 2008	70.65	71.04	67.08	67.34	5,575,022	-2.98(-4.24%)
Feb 05, 2008	72.65	73.32	70.12	70.32	4,260,220	-4.05(-5.44%)
Feb 04, 2008	76.49	76.49	73.68	74.37	2,362,749	-1.38(-1.82%)
Feb 01, 2008	74.60	76.19	73.84	75.75	3,831,536	+1.18(+1.59%)
Jan 31, 2008	74.70	75.62	72.76	74.56	4,415,634	+0.16(+0.21%)
Jan 30, 2008	76.50	76.92	73.67	74.41	5,256,996	-0.55(-0.74%)
Jan 29, 2008	74.46	75.99	74.32	74.96	5,030,174	+1.05(+1.42%)
Jan 28, 2008	74.46	74.87	72.56	73.90	4,903,068	+0.42(+0.57%)
Jan 25, 2008	74.87	76.63	72.54	73.48	5,510,237	-0.24(-0.32%)
Jan 24, 2008	67.59	75.67	67.59	73.72	9,307,532	+5.58(+8.19%)
Jan 23, 2008	68.24	69.46	63.08	68.15	12,328,356	-2.29(-3.25%)
Jan 22, 2008	65.78	72.39	64.71	70.43	8,508,398	+0.11(+0.15%)
Jan 21, 2008	68.76	71.16	68.33	70.33	0	+0.00(+0.00%)
Jan 18, 2008	68.76	71.16	68.33	70.33	5,323,842	+1.90(+2.78%)
Jan 17, 2008	71.99	75.16	67.90	68.43	5,781,152	-3.47(-4.83%)
Jan 16, 2008	73.49	74.37	70.64	71.90	5,429,101	-2.07(-2.80%)
Jan 15, 2008	75.41	76.39	73.02	73.97	6,023,655	-2.53(-3.30%)
Jan 14, 2008	75.93	76.97	74.51	76.50	3,487,927	+1.02(+1.35%)
Jan 11, 2008	75.40	77.21	74.99	75.48	4,681,625	-0.77(-1.01%)
Jan 10, 2008	77.52	77.52	74.55	76.25	6,784,786	-1.73(-2.22%)
Jan 09, 2008	75.14	78.21	74.43	77.98	6,125,323	+2.76(+3.66%)
Jan 08, 2008	77.23	78.24	74.97	75.22	8,302,035	-1.23(-1.60%)
Jan 07, 2008	77.12	78.87	75.25	76.45	6,307,279	-0.35(-0.46%)
Jan 04, 2008	79.27	79.27	74.23	76.80	11,322,309	-3.72(-4.62%)
Jan 03, 2008	81.37	83.14	80.49	80.52	5,787,405	-0.81(-1.00%)
Jan 02, 2008	82.33	82.67	80.50	81.33	6,217,538	-1.65(-1.98%)
Jan 01, 2008	82.64	84.77	82.64	82.98	3,764,360	+0.00(+0.00%)
Dec 31, 2007	82.64	84.77	82.64	82.98	3,764,360	-0.92(-1.10%)
Dec 28, 2007	85.96	85.96	83.09	83.90	4,842,546	-0.29(-0.34%)
Dec 27, 2007	86.94	86.94	82.99	84.19	5,100,400	-1.70(-1.98%)
Dec 26, 2007	84.24	87.08	83.93	85.89	5,566,414	+1.66(+1.97%)
Dec 24, 2007	81.33	84.71	80.29	84.23	4,952,443	+3.60(+4.47%)
Dec 21, 2007	74.61	80.77	74.61	80.63	11,573,016	+7.15(+9.73%)
Dec 20, 2007	74.46	74.80	72.42	73.48	8,005,302	-2.30(-3.04%)
Dec 19, 2007	74.09	76.38	73.76	75.78	10,375,454	+1.88(+2.54%)
Dec 18, 2007	70.32	74.51	69.96	73.90	10,831,883	+4.23(+6.07%)
Dec 17, 2007	69.75	70.10	67.87	69.68	6,641,554	-0.24(-0.34%)
Dec 14, 2007	68.84	71.15	67.61	69.91	7,638,207	+1.06(+1.54%)
Dec 13, 2007	67.37	69.60	66.84	68.85	6,176,939	+1.28(+1.90%)
Dec 12, 2007	64.70	67.86	64.70	67.57	8,338,077	+4.48(+7.11%)
Dec 11, 2007	64.62	65.66	62.68	63.09	5,124,866	-1.31(-2.03%)
Dec 10, 2007	64.06	64.85	63.62	64.39	4,308,766	-0.30(-0.46%)
Dec 07, 2007	64.25	65.04	63.83	64.69	5,160,315	-0.19(-0.29%)
Dec 06, 2007	61.70	65.46	60.69	64.88	9,214,155	+3.49(+5.68%)
Dec 05, 2007	60.55	62.16	60.48	61.39	5,658,236	+1.66(+2.78%)
Dec 04, 2007	61.04	61.29	59.36	59.73	5,234,730	-1.79(-2.92%)
Dec 03, 2007	58.93	61.60	58.68	61.52	5,862,905	+2.93(+5.00%)
Nov 30, 2007	57.13	58.68	56.78	58.59	4,795,338	+1.37(+2.39%)
Nov 29, 2007	55.67	57.59	55.42	57.23	4,770,225	+1.49(+2.67%)
Nov 28, 2007	54.95	55.89	54.16	55.74	6,404,255	+1.12(+2.05%)
Nov 27, 2007	54.86	55.06	52.89	54.62	7,368,836	-1.61(-2.87%)
Nov 26, 2007	57.91	58.72	56.21	56.23	6,252,722	-1.57(-2.72%)
Nov 23, 2007	56.69	58.08	56.37	57.80	930,334	+1.37(+2.43%)
Nov 21, 2007	58.25	58.62	56.41	56.43	5,595,341	-2.19(-3.73%)
Nov 20, 2007	56.77	59.11	56.32	58.62	5,054,619	+2.73(+4.89%)
Nov 19, 2007	55.69	56.92	54.98	55.89	3,848,231	-0.01(-0.01%)
Nov 16, 2007	54.87	56.59	54.54	55.90	3,947,954	+1.81(+3.35%)
Nov 15, 2007	56.07	56.56	53.67	54.09	3,539,400	-2.17(-3.86%)
Nov 14, 2007	56.97	57.95	55.97	56.26	2,701,060	-0.26(-0.47%)
Nov 13, 2007	55.43	56.52	53.32	56.52	5,216,929	+1.45(+2.63%)
Nov 12, 2007	58.41	58.41	54.98	55.07	4,529,233	-3.91(-6.63%)
Nov 09, 2007	58.33	60.21	57.24	58.98	5,083,236	-0.01(-0.01%)
Nov 08, 2007	59.96	60.31	57.46	58.99	6,776,637	-0.72(-1.20%)
Nov 07, 2007	60.41	61.66	59.61	59.70	6,690,584	-1.16(-1.91%)
Nov 06, 2007	57.16	61.13	57.16	60.86	5,316,265	+4.01(+7.05%)
Nov 05, 2007	56.72	57.59	56.45	56.86	4,009,052	-1.21(-2.08%)
Nov 02, 2007	58.12	58.82	56.26	58.07	3,419,407	+0.46(+0.80%)
Nov 01, 2007	58.15	59.85	57.26	57.61	3,676,847	-1.31(-2.22%)
Oct 31, 2007	58.17	59.73	57.14	58.91	5,269,864	+2.34(+4.14%)
Oct 30, 2007	58.31	58.51	55.95	56.57	3,640,869	-2.42(-4.10%)
Oct 29, 2007	58.79	59.81	58.40	58.99	2,445,194	+0.61(+1.04%)
Oct 26, 2007	59.15	59.15	57.97	58.38	4,966,235	+1.40(+2.45%)
Oct 25, 2007	56.70	57.52	56.09	56.98	3,586,658	+0.41(+0.73%)
Oct 24, 2007	54.61	57.16	54.24	56.57	4,653,734	+1.65(+3.00%)
Oct 23, 2007	54.92	55.35	53.76	54.92	2,534,545	+0.92(+1.71%)
Oct 22, 2007	54.66	54.96	53.20	54.00	3,678,427	-1.69(-3.03%)
Oct 19, 2007	56.68	56.79	54.50	55.69	6,678,648	-1.80(-3.13%)
Oct 18, 2007	56.97	57.65	56.56	57.49	3,092,684	+0.49(+0.87%)
Oct 17, 2007	57.20	57.57	56.27	57.00	3,965,768	-0.20(-0.35%)
Oct 16, 2007	56.19	58.04	55.94	57.20	3,710,273	+0.76(+1.34%)
Oct 15, 2007	56.44	57.17	55.85	56.44	4,428,286	+0.81(+1.45%)
Oct 12, 2007	53.94	55.94	53.81	55.63	3,661,781	+1.36(+2.50%)
Oct 11, 2007	54.38	55.36	53.22	54.27	4,406,625	+0.20(+0.37%)
Oct 10, 2007	53.51	54.46	52.36	54.08	5,124,320	-0.25(-0.45%)
Oct 09, 2007	53.46	54.32	53.12	54.32	3,063,512	+0.79(+1.48%)
Oct 08, 2007	53.07	54.59	53.07	53.53	2,930,443	-0.82(-1.51%)
Oct 05, 2007	53.41	54.48	53.22	54.36	2,491,625	+1.05(+1.98%)
Oct 04, 2007	53.02	53.68	52.46	53.30	3,143,005	-0.09(-0.17%)
Oct 03, 2007	53.62	54.01	52.31	53.39	3,926,386	-0.30(-0.57%)
Oct 02, 2007	54.79	54.79	52.65	53.70	5,934,492	-1.52(-2.76%)
Oct 01, 2007	54.79	55.22	53.74	55.22	2,857,244	+0.49(+0.89%)
Sep 28, 2007	55.71	56.36	54.49	54.74	4,232,929	-0.72(-1.31%)
Sep 27, 2007	57.47	57.48	55.13	55.46	4,059,117	-0.84(-1.49%)
Sep 26, 2007	56.11	56.80	55.24	56.30	3,024,180	+0.77(+1.39%)
Sep 25, 2007	55.04	55.74	54.71	55.53	4,022,288	-0.45(-0.81%)
Sep 24, 2007	55.69	56.42	55.51	55.98	2,669,573	+0.16(+0.28%)
Sep 21, 2007	55.07	56.73	54.63	55.82	5,148,923	+1.19(+2.18%)
Sep 20, 2007	54.81	54.81	54.11	54.63	2,985,600	-0.10(-0.18%)
Sep 19, 2007	54.58	55.66	54.45	54.73	2,830,990	+0.42(+0.77%)
Sep 18, 2007	52.48	54.31	52.20	54.31	2,811,572	+2.12(+4.07%)
Sep 17, 2007	51.81	52.70	51.53	52.18	2,211,213	+0.07(+0.14%)
Sep 14, 2007	52.16	52.68	51.52	52.11	2,417,372	-0.56(-1.06%)
Sep 13, 2007	51.85	53.48	51.85	52.67	2,760,735	-0.12(-0.23%)
Sep 12, 2007	51.15	53.14	51.10	52.79	3,946,320	+1.42(+2.77%)
Sep 11, 2007	50.27	51.73	49.43	51.37	3,952,276	+1.47(+2.95%)
Sep 10, 2007	50.62	50.62	48.76	49.90	3,510,325	-0.82(-1.62%)
Sep 07, 2007	50.80	51.17	50.24	50.72	1,604,564	-1.09(-2.10%)
Sep 06, 2007	50.75	52.16	50.51	51.81	3,883,115	+1.06(+2.09%)
Sep 05, 2007	50.19	50.85	49.91	50.75	2,250,352	-0.34(-0.66%)
Sep 04, 2007	50.00	51.80	49.72	51.08	2,234,550	+0.59(+1.17%)
Aug 31, 2007	49.31	50.68	48.94	50.49	3,132,430	+2.26(+4.69%)
Aug 30, 2007	48.13	49.10	47.97	48.23	1,920,955	-0.60(-1.23%)
Aug 29, 2007	47.45	49.02	47.27	48.83	2,462,940	+1.50(+3.16%)
Aug 28, 2007	48.29	48.38	47.26	47.33	2,426,354	-1.05(-2.18%)
Aug 27, 2007	48.38	48.58	47.80	48.38	1,502,747	-0.23(-0.47%)
Aug 24, 2007	47.50	48.73	47.50	48.61	1,829,429	+1.17(+2.46%)
Aug 23, 2007	47.91	48.13	46.97	47.45	2,095,499	-0.05(-0.10%)
Aug 22, 2007	47.69	48.11	47.01	47.50	2,857,609	+0.71(+1.51%)
Aug 21, 2007	47.72	48.52	46.34	46.79	2,696,922	-1.32(-2.74%)
Aug 20, 2007	46.89	48.35	46.36	48.10	3,359,590	+0.96(+2.04%)
Aug 17, 2007	45.77	47.31	45.63	47.14	3,923,981	+1.69(+3.73%)
Aug 16, 2007	45.82	46.10	43.70	45.45	5,381,064	-0.78(-1.69%)
Aug 15, 2007	48.42	48.97	45.94	46.23	3,888,039	-1.84(-3.83%)
Aug 14, 2007	49.89	49.97	47.93	48.07	3,212,792	-1.47(-2.97%)
Aug 13, 2007	49.36	49.92	48.95	49.54	3,330,676	+0.81(+1.65%)
Aug 10, 2007	47.27	49.03	45.69	48.74	5,329,194	+1.43(+3.03%)
Aug 09, 2007	47.67	48.19	46.35	47.31	4,931,850	-0.58(-1.20%)
Aug 08, 2007	47.09	48.83	46.55	47.88	4,258,015	+0.76(+1.61%)
Aug 07, 2007	45.56	47.54	45.00	47.13	5,138,270	+1.36(+2.97%)
Aug 06, 2007	46.80	46.90	44.36	45.77	6,937,532	-1.23(-2.63%)
Aug 03, 2007	47.31	49.29	46.70	47.00	4,813,084	-2.29(-4.64%)
Aug 02, 2007	49.64	49.88	48.05	49.29	3,828,783	-0.21(-0.42%)
Aug 01, 2007	49.57	51.08	47.80	49.49	4,647,617	-0.86(-1.70%)
Jul 31, 2007	51.53	51.97	50.25	50.35	4,076,945	-0.49(-0.95%)
Jul 30, 2007	50.39	51.21	49.26	50.84	4,337,644	+0.91(+1.81%)
Jul 27, 2007	52.08	52.08	48.68	49.93	5,430,511	-1.39(-2.71%)
Jul 26, 2007	53.13	53.48	50.23	51.32	6,933,610	-3.46(-6.31%)
Jul 25, 2007	54.30	55.12	53.08	54.78	4,876,417	+1.60(+3.02%)
Jul 24, 2007	54.08	54.46	52.65	53.17	5,410,971	-1.73(-3.15%)
Jul 23, 2007	52.66	55.12	52.37	54.90	3,483,585	+1.14(+2.13%)
Jul 20, 2007	53.90	54.65	53.34	53.76	3,872,253	-0.80(-1.46%)
Jul 19, 2007	53.93	55.30	53.93	54.55	3,527,900	-0.14(-0.26%)
Jul 18, 2007	53.62	54.87	53.61	54.69	3,718,883	+0.65(+1.20%)
Jul 17, 2007	55.12	55.12	53.70	54.04	3,378,080	-0.02(-0.03%)
Jul 16, 2007	54.87	55.20	53.20	54.06	3,975,254	-0.34(-0.62%)
Jul 13, 2007	53.49	54.76	53.20	54.40	2,925,583	+1.23(+2.31%)
Jul 12, 2007	51.29	53.27	51.29	53.17	4,087,578	+0.94(+1.80%)
Jul 11, 2007	52.00	52.40	51.16	52.23	3,549,342	+0.24(+0.46%)
Jul 10, 2007	50.59	52.90	50.35	52.00	6,482,667	+1.26(+2.48%)
Jul 09, 2007	50.14	51.30	50.43	50.74	3,402,187	+0.59(+1.18%)
Jul 06, 2007	50.19	50.51	49.98	50.14	2,619,252	+0.23(+0.46%)
Jul 05, 2007	49.77	50.29	49.35	49.91	3,225,537	+0.48(+0.97%)
Jul 03, 2007	49.05	49.44	48.88	49.44	1,146,410	+0.49(+1.01%)
Jul 02, 2007	48.79	48.98	48.00	48.94	2,779,552	+0.44(+0.90%)
Jun 29, 2007	46.68	48.87	47.26	48.51	5,950,675	+1.83(+3.91%)
Jun 28, 2007	45.89	47.46	46.12	46.68	5,943,624	+0.79(+1.72%)
Jun 27, 2007	46.59	46.13	44.88	45.89	5,557,691	-0.70(-1.50%)
Jun 26, 2007	48.23	48.42	46.53	46.59	4,292,960	-1.47(-3.06%)
Jun 25, 2007	48.46	48.67	47.81	48.06	3,157,956	-1.07(-2.18%)
Jun 22, 2007	49.47	49.56	48.25	49.13	2,674,557	-0.43(-0.86%)
Jun 21, 2007	47.78	49.77	48.09	49.56	5,294,521	+1.79(+3.74%)
Jun 20, 2007	49.25	49.32	47.70	47.78	3,638,438	-1.18(-2.42%)
Jun 19, 2007	49.49	49.70	48.92	48.96	2,865,388	-0.74(-1.49%)
Jun 18, 2007	50.35	50.38	49.57	49.70	2,823,089	-0.49(-0.97%)
Jun 15, 2007	49.77	50.36	49.45	50.19	4,064,587	+0.92(+1.87%)
Jun 14, 2007	48.95	49.80	48.58	49.26	3,460,612	+0.69(+1.42%)
Jun 13, 2007	48.01	48.79	47.88	48.57	3,126,110	+0.88(+1.85%)
Jun 12, 2007	48.52	48.81	47.65	47.69	3,452,103	-0.77(-1.60%)
Jun 11, 2007	48.48	48.84	48.25	48.47	2,948,810	-0.13(-0.27%)
Jun 08, 2007	47.96	48.61	47.65	48.60	2,392,532	+0.06(+0.12%)
Jun 07, 2007	48.41	49.19	48.18	48.54	5,543,956	+0.17(+0.36%)
Jun 06, 2007	49.40	48.87	47.86	48.37	3,379,598	-0.64(-1.31%)
Jun 05, 2007	49.68	49.72	48.56	49.01	4,401,576	-0.75(-1.50%)
Jun 04, 2007	49.58	50.23	49.11	49.76	3,967,470	+0.18(+0.37%)
Jun 01, 2007	49.08	49.91	48.95	49.58	4,502,588	+0.86(+1.76%)
May 31, 2007	50.48	50.58	48.72	48.72	11,402,711	-1.46(-2.92%)
May 30, 2007	49.26	50.30	48.99	50.19	4,301,773	+0.72(+1.46%)
May 29, 2007	49.26	49.82	49.09	49.46	3,329,678	-0.13(-0.27%)
May 25, 2007	49.85	49.76	48.80	49.59	2,247,435	+1.00(+2.05%)
May 24, 2007	49.60	49.91	48.35	48.60	3,326,369	-1.14(-2.30%)
May 23, 2007	49.36	50.33	49.23	49.74	4,337,832	+0.95(+1.94%)
May 22, 2007	49.45	49.95	48.72	48.80	3,590,146	-1.05(-2.11%)
May 21, 2007	49.21	50.39	49.11	49.85	4,787,866	+0.75(+1.52%)
May 18, 2007	48.48	49.10	48.30	49.10	3,536,231	+0.67(+1.38%)
May 17, 2007	48.00	48.70	47.61	48.43	4,679,507	+0.36(+0.75%)
May 16, 2007	48.02	48.47	47.13	48.07	3,192,232	+0.03(+0.07%)
May 15, 2007	48.17	48.70	47.94	48.04	2,302,046	-0.13(-0.27%)
May 14, 2007	48.05	48.42	47.65	48.17	1,649,510	+0.06(+0.12%)
May 11, 2007	46.77	48.25	47.23	48.11	2,239,377	+1.34(+2.87%)
May 10, 2007	48.38	48.38	46.65	46.77	2,644,767	-1.31(-2.72%)
May 09, 2007	47.78	48.27	47.41	48.08	2,426,597	+0.25(+0.52%)
May 08, 2007	47.51	47.93	47.03	47.83	2,011,265	+0.26(+0.55%)
May 07, 2007	47.66	47.87	47.24	47.57	1,512,143	-0.30(-0.62%)
May 04, 2007	47.97	48.52	47.50	47.87	2,325,226	-0.04(-0.09%)
May 03, 2007	46.53	48.05	46.21	47.91	2,486,946	+0.96(+2.05%)
May 02, 2007	46.80	47.22	46.60	46.94	2,143,559	+0.24(+0.51%)
May 01, 2007	47.08	47.22	46.14	46.71	3,160,265	+0.02(+0.04%)
Apr 30, 2007	47.12	47.45	46.66	46.69	3,603,918	-0.22(-0.47%)
Apr 27, 2007	46.86	47.27	46.69	46.91	2,202,218	-0.37(-0.78%)
Apr 26, 2007	48.39	48.76	47.23	47.28	3,676,239	-1.29(-2.66%)
Apr 25, 2007	47.65	48.74	46.29	48.57	3,669,068	+1.58(+3.36%)
Apr 24, 2007	47.36	47.65	46.83	46.99	3,374,303	-0.16(-0.33%)
Apr 23, 2007	47.31	47.75	47.07	47.15	2,721,521	-0.21(-0.43%)
Apr 20, 2007	46.77	47.46	46.56	47.36	4,372,640	+1.15(+2.49%)
Apr 19, 2007	46.03	46.45	45.64	46.20	3,073,983	-0.04(-0.09%)
Apr 18, 2007	46.34	46.62	46.05	46.24	5,141,265	-0.59(-1.26%)
Apr 17, 2007	47.83	47.93	46.58	46.84	3,462,525	-0.88(-1.84%)
Apr 16, 2007	47.83	47.91	47.00	47.72	1,958,916	+0.11(+0.22%)
Apr 13, 2007	47.63	47.98	47.22	47.61	2,209,342	+0.21(+0.43%)
Apr 12, 2007	46.85	47.57	46.68	47.40	2,656,475	+1.00(+2.16%)
Apr 11, 2007	46.55	46.81	46.07	46.40	3,889,309	+0.02(+0.04%)
Apr 10, 2007	45.54	46.47	45.31	46.38	3,076,530	+1.07(+2.36%)
Apr 09, 2007	45.49	46.39	45.23	45.32	4,834,426	-1.00(-2.15%)
Apr 05, 2007	46.39	46.58	45.98	46.31	2,144,483	+0.05(+0.11%)
Apr 04, 2007	46.12	46.65	45.74	46.26	2,879,598	-0.05(-0.11%)
Apr 03, 2007	46.34	46.48	45.60	46.31	3,179,204	-0.18(-0.39%)

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.