National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	52.35	52.35	51.35	52.25	33,344	-0.10(-0.19%)
May 29, 2008	50.82	52.50	50.33	52.35	8,784	+1.77(+3.50%)
May 28, 2008	51.25	51.25	50.05	50.58	18,810	-0.57(-1.11%)
May 27, 2008	50.75	51.95	50.45	51.15	8,775	+0.61(+1.21%)
May 26, 2008	50.20	50.56	49.75	50.54	0	+0.00(+0.00%)
May 23, 2008	50.20	50.56	49.75	50.54	9,200	+0.19(+0.38%)
May 22, 2008	49.82	50.43	49.82	50.35	9,722	+0.45(+0.90%)
May 21, 2008	50.19	50.71	49.90	49.90	8,956	-0.04(-0.08%)
May 20, 2008	49.90	50.31	49.90	49.94	9,709	-0.17(-0.34%)
May 19, 2008	49.95	51.00	49.90	50.11	32,549	-0.26(-0.52%)
May 16, 2008	51.00	51.00	49.45	50.37	36,152	-0.13(-0.26%)
May 15, 2008	51.10	51.32	50.14	50.50	25,790	-0.85(-1.66%)
May 14, 2008	51.00	52.00	51.00	51.35	8,969	+0.22(+0.43%)
May 13, 2008	51.50	52.07	51.02	51.13	6,000	-0.11(-0.21%)
May 12, 2008	50.38	51.29	49.93	51.24	8,965	+1.23(+2.46%)
May 09, 2008	50.42	50.42	50.00	50.01	6,299	-0.66(-1.30%)
May 08, 2008	50.75	51.15	49.85	50.67	17,159	+0.67(+1.34%)
May 07, 2008	51.56	52.07	49.75	50.00	18,600	-1.63(-3.16%)
May 06, 2008	50.09	52.69	49.96	51.63	43,178	+1.35(+2.68%)
May 05, 2008	50.45	50.69	50.01	50.28	14,189	-0.17(-0.34%)
May 02, 2008	52.89	52.89	49.60	50.45	14,522	-1.05(-2.04%)
May 01, 2008	50.09	51.65	50.09	51.50	9,161	+1.41(+2.81%)
Apr 30, 2008	50.40	51.16	49.86	50.09	21,871	-0.33(-0.65%)
Apr 29, 2008	51.42	51.42	50.34	50.42	4,824	-1.00(-1.94%)
Apr 28, 2008	51.79	52.29	51.40	51.42	7,220	-0.44(-0.85%)
Apr 25, 2008	50.67	53.95	50.45	51.86	25,262	+0.58(+1.13%)
Apr 24, 2008	50.09	51.50	48.85	51.28	14,488	+1.44(+2.89%)
Apr 23, 2008	50.15	50.15	48.81	49.84	12,000	-0.12(-0.24%)
Apr 22, 2008	50.75	50.75	48.70	49.96	19,600	-1.23(-2.40%)
Apr 21, 2008	51.90	52.15	51.02	51.19	4,500	-0.97(-1.86%)
Apr 18, 2008	50.85	52.65	50.85	52.16	11,670	+1.38(+2.72%)
Apr 17, 2008	51.30	51.30	50.15	50.78	5,500	-0.75(-1.46%)
Apr 16, 2008	49.98	51.74	49.98	51.53	16,180	+1.72(+3.45%)
Apr 15, 2008	48.29	50.10	48.20	49.81	4,147	+1.75(+3.64%)
Apr 14, 2008	47.42	48.66	47.35	48.06	6,260	+0.44(+0.92%)
Apr 11, 2008	48.74	49.00	47.62	47.62	12,900	-1.23(-2.52%)
Apr 10, 2008	48.26	49.58	48.26	48.85	8,900	+0.53(+1.10%)
Apr 09, 2008	49.20	49.20	48.27	48.32	7,700	-1.19(-2.40%)
Apr 08, 2008	49.00	49.90	48.81	49.51	5,500	+0.29(+0.59%)
Apr 07, 2008	50.35	50.46	49.11	49.22	5,553	-0.88(-1.76%)
Apr 04, 2008	50.75	51.00	50.08	50.10	6,400	-0.89(-1.75%)
Apr 03, 2008	50.68	51.53	50.68	50.99	5,300	+0.21(+0.41%)
Apr 02, 2008	50.91	51.51	50.76	50.78	9,200	-0.08(-0.16%)
Apr 01, 2008	48.75	50.86	48.70	50.86	11,000	+2.16(+4.44%)
Mar 31, 2008	49.15	50.00	48.55	48.70	9,300	-0.20(-0.41%)
Mar 28, 2008	49.97	49.98	48.90	48.90	6,600	-0.83(-1.67%)
Mar 27, 2008	49.86	50.14	49.00	49.73	12,000	-0.22(-0.44%)
Mar 26, 2008	49.28	49.95	49.12	49.95	6,700	+0.60(+1.22%)
Mar 25, 2008	50.56	50.73	48.70	49.35	22,300	-1.29(-2.55%)
Mar 24, 2008	49.95	51.43	49.70	50.64	15,900	+0.69(+1.38%)
Mar 21, 2008	48.45	51.20	48.45	49.95	87,200	+0.00(+0.00%)
Mar 20, 2008	48.45	51.20	48.45	49.95	87,200	+0.02(+0.04%)
Mar 19, 2008	50.25	50.80	49.52	49.93	17,700	-0.55(-1.09%)
Mar 18, 2008	46.92	50.48	46.92	50.48	14,700	+1.98(+4.08%)
Mar 17, 2008	47.69	49.10	47.00	48.50	9,700	+0.81(+1.70%)
Mar 14, 2008	49.45	49.45	47.15	47.69	9,400	-1.54(-3.13%)
Mar 13, 2008	49.83	49.83	47.60	49.23	40,500	+1.17(+2.43%)
Mar 12, 2008	48.41	49.19	47.30	48.06	34,300	-0.19(-0.39%)
Mar 11, 2008	47.00	48.36	46.53	48.25	26,000	+1.80(+3.88%)
Mar 10, 2008	46.29	46.74	46.00	46.45	4,200	+0.17(+0.37%)
Mar 07, 2008	46.01	46.75	45.75	46.28	9,800	+0.17(+0.37%)
Mar 06, 2008	47.45	47.45	46.10	46.11	15,900	-1.06(-2.25%)
Mar 05, 2008	47.03	47.23	46.85	47.17	3,600	+0.27(+0.58%)
Mar 04, 2008	46.50	47.16	46.50	46.90	12,900	-0.10(-0.21%)
Mar 03, 2008	46.79	47.10	46.46	47.00	15,600	+0.34(+0.73%)
Feb 29, 2008	46.86	47.16	46.57	46.66	22,100	-0.25(-0.53%)
Feb 28, 2008	47.08	47.42	46.91	46.91	13,900	-0.17(-0.36%)
Feb 27, 2008	46.88	48.23	46.85	47.08	15,820	-1.15(-2.38%)
Feb 26, 2008	47.27	48.49	47.27	48.23	11,300	+0.73(+1.54%)
Feb 25, 2008	47.11	47.76	46.85	47.50	9,000	+0.50(+1.06%)
Feb 22, 2008	47.14	47.42	46.52	47.00	25,900	-0.01(-0.02%)
Feb 21, 2008	48.03	48.25	47.00	47.01	7,900	-0.82(-1.71%)
Feb 20, 2008	47.06	47.83	47.06	47.83	3,600	+0.53(+1.12%)
Feb 19, 2008	47.10	47.88	47.10	47.30	12,800	-0.20(-0.42%)
Feb 18, 2008	46.81	47.80	46.81	47.50	0	+0.00(+0.00%)
Feb 15, 2008	46.81	47.80	46.81	47.50	22,100	-0.21(-0.44%)
Feb 14, 2008	49.46	49.46	47.50	47.71	18,520	-1.55(-3.15%)
Feb 13, 2008	47.70	49.70	47.70	49.26	41,300	+1.96(+4.14%)
Feb 12, 2008	48.43	48.43	47.30	47.30	6,800	-0.98(-2.03%)
Feb 11, 2008	47.72	48.57	47.25	48.28	29,404	+0.43(+0.90%)
Feb 08, 2008	48.80	49.15	47.60	47.85	8,500	-0.66(-1.36%)
Feb 07, 2008	48.26	49.00	47.76	48.51	13,900	+0.25(+0.52%)
Feb 06, 2008	50.20	50.35	47.90	48.26	10,100	-1.64(-3.29%)
Feb 05, 2008	49.16	49.90	48.30	49.90	34,600	+0.35(+0.71%)
Feb 04, 2008	50.40	50.65	49.18	49.55	10,800	-0.85(-1.69%)
Feb 01, 2008	50.11	50.40	49.68	50.40	22,700	+0.29(+0.58%)
Jan 31, 2008	49.00	50.25	48.83	50.11	11,100	+0.48(+0.97%)
Jan 30, 2008	49.35	50.50	49.10	49.63	25,100	-0.16(-0.32%)
Jan 29, 2008	50.59	50.59	49.79	49.79	16,200	-0.21(-0.42%)
Jan 28, 2008	49.54	50.56	48.89	50.00	20,500	+0.80(+1.63%)
Jan 25, 2008	49.50	49.85	49.08	49.20	24,700	+0.25(+0.51%)
Jan 24, 2008	50.37	50.46	48.84	48.95	21,000	-1.31(-2.61%)
Jan 23, 2008	49.65	50.65	49.65	50.26	13,778	+0.26(+0.52%)
Jan 22, 2008	49.48	50.18	49.43	50.00	12,850	+0.07(+0.14%)
Jan 21, 2008	49.78	50.24	49.21	49.93	0	+0.00(+0.00%)
Jan 18, 2008	49.78	50.24	49.21	49.93	23,753	-0.52(-1.03%)
Jan 17, 2008	50.86	50.98	50.45	50.45	8,500	-0.43(-0.85%)
Jan 16, 2008	50.40	50.94	49.35	50.88	17,200	+0.73(+1.46%)
Jan 15, 2008	50.00	50.18	49.16	50.15	7,300	-0.34(-0.67%)
Jan 14, 2008	50.60	51.25	50.49	50.49	4,000	-0.43(-0.84%)
Jan 11, 2008	51.15	51.34	50.28	50.92	16,400	-0.45(-0.88%)
Jan 10, 2008	50.79	51.75	50.79	51.37	13,000	+0.18(+0.35%)
Jan 09, 2008	49.75	51.19	49.52	51.19	12,700	+1.24(+2.48%)
Jan 08, 2008	51.09	51.50	49.79	49.95	42,000	-1.10(-2.15%)
Jan 07, 2008	50.71	51.24	50.52	51.05	24,404	+0.57(+1.13%)
Jan 04, 2008	49.75	50.64	49.75	50.48	11,640	-0.02(-0.04%)
Jan 03, 2008	52.70	52.70	50.07	50.50	14,300	-0.44(-0.86%)
Jan 02, 2008	51.52	51.99	50.54	50.94	14,000	-0.76(-1.47%)
Jan 01, 2008	50.10	51.91	50.01	51.70	0	+0.00(+0.00%)
Dec 31, 2007	50.10	51.91	50.01	51.70	14,200	+1.31(+2.60%)
Dec 28, 2007	52.75	52.75	49.59	50.39	25,300	-2.06(-3.93%)
Dec 27, 2007	52.97	53.15	52.42	52.45	10,000	-0.61(-1.15%)
Dec 26, 2007	53.77	53.77	52.78	53.06	9,318	-0.71(-1.32%)
Dec 24, 2007	54.00	54.25	53.77	53.77	8,700	-0.73(-1.34%)
Dec 21, 2007	51.25	54.50	50.79	54.50	69,993	+4.47(+8.93%)
Dec 20, 2007	50.12	50.12	49.41	50.03	18,500	+0.00(+0.00%)
Dec 19, 2007	49.66	50.40	49.66	50.03	12,400	+0.38(+0.77%)
Dec 18, 2007	49.00	50.00	48.75	49.65	14,000	+0.90(+1.85%)
Dec 17, 2007	49.00	49.26	48.12	48.75	10,200	-0.82(-1.65%)
Dec 14, 2007	49.30	49.62	48.86	49.57	13,900	+0.24(+0.49%)
Dec 13, 2007	48.75	49.73	48.50	49.33	8,000	+0.25(+0.51%)
Dec 12, 2007	50.10	50.65	48.76	49.08	8,210	-0.13(-0.26%)
Dec 11, 2007	50.25	50.58	49.21	49.21	14,600	-0.79(-1.58%)
Dec 10, 2007	50.44	50.44	50.00	50.00	12,700	-0.49(-0.97%)
Dec 07, 2007	50.44	50.69	49.70	50.49	9,500	+0.29(+0.58%)
Dec 06, 2007	48.70	50.20	48.70	50.20	41,600	+1.34(+2.74%)
Dec 05, 2007	48.11	49.45	48.11	48.86	6,201	+0.36(+0.74%)
Dec 04, 2007	49.25	49.25	47.88	48.50	24,200	-0.63(-1.28%)
Dec 03, 2007	48.85	49.48	48.20	49.13	21,100	+0.03(+0.06%)
Nov 30, 2007	50.00	50.00	48.58	49.10	19,966	-0.48(-0.97%)
Nov 29, 2007	49.98	50.10	49.25	49.58	11,100	-0.40(-0.80%)
Nov 28, 2007	48.86	50.00	47.85	49.98	29,800	+1.84(+3.82%)
Nov 27, 2007	48.16	48.34	47.51	48.14	7,676	+0.88(+1.86%)
Nov 26, 2007	49.00	49.45	47.16	47.26	16,000	-1.89(-3.85%)
Nov 23, 2007	49.50	49.52	48.83	49.15	6,100	-0.12(-0.24%)
Nov 21, 2007	49.15	49.94	49.10	49.27	10,081	-0.03(-0.06%)
Nov 20, 2007	49.34	49.94	48.60	49.30	13,000	-0.18(-0.36%)
Nov 19, 2007	48.97	49.72	48.75	49.48	40,000	+0.08(+0.16%)
Nov 16, 2007	48.90	49.45	48.60	49.40	18,500	+0.30(+0.61%)
Nov 15, 2007	48.67	49.58	48.67	49.10	21,600	+0.29(+0.59%)
Nov 14, 2007	49.50	49.90	48.35	48.81	18,400	-0.44(-0.89%)
Nov 13, 2007	48.45	49.30	48.45	49.25	21,500	+1.04(+2.16%)
Nov 12, 2007	49.60	49.98	48.21	48.21	36,700	-0.55(-1.13%)
Nov 09, 2007	48.34	49.45	48.30	48.76	54,300	+0.02(+0.04%)
Nov 08, 2007	48.50	48.78	47.84	48.74	20,400	+0.74(+1.54%)
Nov 07, 2007	49.00	49.40	47.63	48.00	20,200	-1.67(-3.36%)
Nov 06, 2007	50.20	50.45	47.77	49.67	13,000	-0.53(-1.06%)
Nov 05, 2007	47.50	50.38	46.75	50.20	21,900	+1.97(+4.08%)
Nov 02, 2007	48.25	49.53	47.65	48.23	24,900	+0.73(+1.54%)
Nov 01, 2007	49.55	49.55	47.09	47.50	36,300	-2.30(-4.62%)
Oct 31, 2007	50.20	50.45	49.55	49.80	67,900	-0.30(-0.60%)
Oct 30, 2007	49.90	50.20	49.90	50.10	25,600	-0.17(-0.34%)
Oct 29, 2007	51.63	51.64	49.88	50.27	17,300	-1.19(-2.31%)
Oct 26, 2007	51.55	51.74	50.53	51.46	17,700	+0.25(+0.49%)
Oct 25, 2007	50.88	51.21	50.64	51.21	7,200	+0.60(+1.19%)
Oct 24, 2007	50.94	51.50	49.50	50.61	24,300	-0.61(-1.19%)
Oct 23, 2007	51.23	51.64	50.51	51.22	15,400	+0.29(+0.57%)
Oct 22, 2007	49.70	51.74	49.70	50.93	35,100	+0.79(+1.58%)
Oct 19, 2007	52.17	52.17	49.39	50.14	49,200	-2.03(-3.89%)
Oct 18, 2007	51.75	52.24	50.65	52.17	23,900	+0.18(+0.35%)
Oct 17, 2007	53.30	53.30	51.17	51.99	24,800	-0.90(-1.70%)
Oct 16, 2007	52.78	52.90	51.44	52.89	13,100	-0.11(-0.21%)
Oct 15, 2007	54.54	54.65	52.32	53.00	12,100	-1.40(-2.57%)
Oct 12, 2007	54.55	55.30	53.49	54.40	15,000	-0.28(-0.51%)
Oct 11, 2007	55.37	55.50	54.40	54.68	6,900	-0.52(-0.94%)
Oct 10, 2007	54.90	55.20	53.29	55.20	38,800	+0.30(+0.55%)
Oct 09, 2007	55.05	55.05	54.40	54.90	7,200	-0.10(-0.18%)
Oct 08, 2007	55.75	55.75	54.67	55.00	8,300	-0.03(-0.05%)
Oct 05, 2007	54.00	55.03	52.81	55.03	16,100	+1.03(+1.91%)
Oct 04, 2007	52.32	54.00	52.16	54.00	10,700	+1.99(+3.83%)
Oct 03, 2007	52.76	52.76	51.79	52.01	11,700	-1.00(-1.89%)
Oct 02, 2007	53.01	53.37	52.65	53.01	8,400	+0.00(+0.00%)
Oct 01, 2007	51.48	53.33	51.48	53.01	18,500	+1.62(+3.15%)
Sep 28, 2007	52.60	53.10	51.17	51.39	10,700	-1.43(-2.71%)
Sep 27, 2007	53.23	53.23	52.25	52.82	6,900	-0.08(-0.15%)
Sep 26, 2007	52.74	53.00	52.32	52.90	6,000	+0.30(+0.57%)
Sep 25, 2007	51.80	52.81	51.80	52.60	3,800	+0.56(+1.08%)
Sep 24, 2007	52.84	53.05	51.50	52.04	16,800	-0.92(-1.74%)
Sep 21, 2007	52.56	52.97	51.90	52.96	45,300	+0.71(+1.36%)
Sep 20, 2007	52.81	53.00	52.25	52.25	9,100	-0.50(-0.95%)
Sep 19, 2007	52.99	52.99	52.50	52.75	16,100	+0.16(+0.30%)
Sep 18, 2007	51.44	52.68	51.00	52.59	21,500	+1.56(+3.06%)
Sep 17, 2007	51.20	51.37	51.00	51.03	9,500	-0.21(-0.41%)
Sep 14, 2007	51.10	51.35	50.90	51.24	8,900	+0.09(+0.18%)
Sep 13, 2007	51.60	51.63	50.91	51.15	6,800	-0.24(-0.47%)
Sep 12, 2007	51.97	51.97	50.92	51.39	3,700	-0.58(-1.12%)
Sep 11, 2007	51.25	51.97	51.00	51.97	5,000	+0.93(+1.82%)
Sep 10, 2007	51.00	51.23	50.93	51.04	14,400	-0.06(-0.12%)
Sep 07, 2007	51.56	51.56	50.90	51.10	19,800	-0.71(-1.37%)
Sep 06, 2007	52.09	52.33	51.81	51.81	4,700	-0.21(-0.40%)
Sep 05, 2007	52.42	52.66	51.65	52.02	9,400	-0.64(-1.22%)
Sep 04, 2007	52.34	52.75	51.77	52.66	11,400	+0.07(+0.13%)
Aug 31, 2007	52.00	52.74	51.65	52.59	19,100	+0.81(+1.56%)
Aug 30, 2007	51.75	52.40	51.44	51.78	8,400	-0.46(-0.88%)
Aug 29, 2007	51.15	52.24	50.40	52.24	12,500	+1.28(+2.51%)
Aug 28, 2007	52.06	52.74	50.00	50.96	24,500	-1.10(-2.11%)
Aug 27, 2007	52.00	52.60	52.00	52.06	8,800	-0.19(-0.36%)
Aug 24, 2007	51.26	52.25	51.00	52.25	6,400	+1.23(+2.41%)
Aug 23, 2007	51.26	51.76	50.93	51.02	6,300	+0.01(+0.02%)
Aug 22, 2007	51.70	52.80	51.00	51.01	13,900	-0.24(-0.47%)
Aug 21, 2007	53.11	53.60	51.01	51.25	11,200	-2.11(-3.95%)
Aug 20, 2007	53.95	53.95	50.25	53.36	21,400	-0.57(-1.06%)
Aug 17, 2007	52.68	54.04	48.73	53.93	37,100	+1.25(+2.37%)
Aug 16, 2007	51.31	53.00	50.75	52.68	29,400	+1.42(+2.77%)
Aug 15, 2007	51.77	52.57	51.25	51.26	10,300	-0.39(-0.76%)
Aug 14, 2007	51.84	52.41	51.65	51.65	11,700	-0.27(-0.52%)
Aug 13, 2007	52.15	52.38	51.39	51.92	20,200	-0.15(-0.29%)
Aug 10, 2007	50.17	52.35	49.83	52.07	34,100	+1.65(+3.27%)
Aug 09, 2007	51.24	51.95	49.59	50.42	32,800	-0.82(-1.60%)
Aug 08, 2007	50.79	53.03	50.79	51.24	32,700	+0.81(+1.61%)
Aug 07, 2007	49.75	51.00	49.50	50.43	37,300	+0.39(+0.78%)
Aug 06, 2007	50.19	51.62	48.94	50.04	24,200	-0.42(-0.83%)
Aug 03, 2007	51.99	52.32	50.44	50.46	15,200	-1.86(-3.56%)
Aug 02, 2007	52.00	52.53	51.92	52.32	7,500	+0.07(+0.13%)
Aug 01, 2007	52.01	52.39	51.95	52.25	16,400	+0.09(+0.17%)
Jul 31, 2007	51.95	52.55	51.60	52.16	21,300	+0.71(+1.38%)
Jul 30, 2007	51.70	51.92	51.06	51.45	16,500	-0.54(-1.04%)
Jul 27, 2007	51.99	52.21	51.55	51.99	24,900	-0.04(-0.08%)
Jul 26, 2007	51.74	52.36	51.25	52.03	28,200	+0.04(+0.08%)
Jul 25, 2007	52.22	52.38	51.86	51.99	16,200	+0.02(+0.04%)
Jul 24, 2007	51.30	52.35	51.30	51.97	32,700	+0.42(+0.81%)
Jul 23, 2007	52.23	52.80	51.54	51.55	20,400	-0.68(-1.30%)
Jul 20, 2007	52.39	52.39	51.40	52.23	27,100	-0.28(-0.53%)
Jul 19, 2007	52.83	52.83	51.71	52.51	10,500	-0.06(-0.11%)
Jul 18, 2007	51.85	52.70	51.60	52.57	12,700	+0.69(+1.33%)
Jul 17, 2007	52.38	52.90	51.65	51.88	8,600	-0.33(-0.63%)
Jul 16, 2007	52.73	52.88	51.64	52.21	49,600	-0.58(-1.10%)
Jul 13, 2007	52.77	52.80	51.98	52.79	4,800	-0.20(-0.38%)
Jul 12, 2007	52.17	52.99	51.70	52.99	10,300	+1.07(+2.06%)
Jul 11, 2007	51.49	52.16	50.54	51.92	77,000	+0.30(+0.58%)
Jul 10, 2007	52.70	52.70	50.00	51.62	21,700	-1.28(-2.42%)
Jul 09, 2007	53.58	53.89	52.55	52.90	9,900	-0.68(-1.27%)
Jul 06, 2007	53.20	53.86	52.80	53.58	5,900	+0.18(+0.34%)
Jul 05, 2007	54.19	54.50	53.01	53.40	10,800	-0.95(-1.75%)
Jul 03, 2007	53.59	54.59	52.79	54.35	8,600	+0.70(+1.30%)
Jul 02, 2007	52.00	54.04	52.00	53.65	23,400	+2.05(+3.97%)
Jun 29, 2007	52.36	52.72	50.90	51.60	21,000	-0.56(-1.07%)
Jun 28, 2007	51.99	52.79	51.73	52.16	8,200	+0.32(+0.62%)
Jun 27, 2007	50.40	51.99	50.23	51.84	12,100	+1.00(+1.97%)
Jun 26, 2007	50.41	50.84	50.21	50.84	18,100	+0.58(+1.15%)
Jun 25, 2007	50.12	50.42	50.00	50.26	23,000	-0.11(-0.22%)
Jun 22, 2007	50.38	50.91	49.99	50.37	33,400	-0.20(-0.40%)
Jun 21, 2007	51.55	51.56	49.82	50.57	21,000	-1.29(-2.49%)
Jun 20, 2007	52.42	52.42	51.46	51.86	8,700	-0.53(-1.01%)
Jun 19, 2007	51.16	52.39	51.16	52.39	7,200	+0.73(+1.41%)
Jun 18, 2007	51.00	51.84	50.89	51.66	10,100	+0.89(+1.75%)
Jun 15, 2007	51.75	51.76	50.65	50.77	32,800	+0.27(+0.53%)
Jun 14, 2007	50.05	51.25	50.00	50.50	11,800	-0.27(-0.53%)
Jun 13, 2007	50.61	51.05	50.28	50.77	15,400	+0.34(+0.67%)
Jun 12, 2007	51.43	51.77	50.26	50.43	14,300	-1.20(-2.32%)
Jun 11, 2007	51.00	52.25	50.96	51.63	7,100	+0.68(+1.33%)
Jun 08, 2007	50.90	51.21	50.66	50.95	3,400	-0.06(-0.12%)
Jun 07, 2007	51.00	51.31	50.78	51.01	18,600	-0.10(-0.20%)
Jun 06, 2007	51.00	51.37	50.90	51.11	14,000	-0.15(-0.29%)
Jun 05, 2007	51.00	51.27	50.79	51.26	22,000	+0.06(+0.12%)
Jun 04, 2007	51.24	51.99	51.00	51.20	19,700	-0.54(-1.04%)

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.