Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	47.35	48.23	46.77	47.64	4,792,110	-0.20(-0.41%)
Jul 30, 2008	47.73	48.86	46.74	47.83	7,439,039	+0.53(+1.13%)
Jul 29, 2008	47.30	47.72	45.59	47.30	11,082,475	+3.52(+8.03%)
Jul 28, 2008	45.39	46.41	43.66	43.78	5,427,431	-1.76(-3.86%)
Jul 25, 2008	46.29	46.64	45.08	45.54	5,053,641	-0.71(-1.54%)
Jul 24, 2008	48.38	48.81	46.21	46.26	4,876,259	-2.17(-4.48%)
Jul 23, 2008	47.02	49.02	46.45	48.43	5,821,437	+1.42(+3.02%)
Jul 22, 2008	44.02	47.19	43.03	47.01	5,165,131	+2.56(+5.77%)
Jul 21, 2008	45.38	45.55	44.14	44.44	4,316,811	-0.44(-0.97%)
Jul 18, 2008	44.10	45.10	43.17	44.88	5,289,340	+0.74(+1.69%)
Jul 17, 2008	44.19	45.40	43.48	44.14	8,129,523	+0.26(+0.60%)
Jul 16, 2008	40.91	43.90	40.61	43.87	7,240,432	+3.09(+7.57%)
Jul 15, 2008	42.30	42.76	39.98	40.78	7,924,576	-1.75(-4.12%)
Jul 14, 2008	43.65	44.86	42.45	42.54	5,325,295	-0.77(-1.77%)
Jul 11, 2008	45.84	46.06	42.66	43.30	10,360,386	-3.35(-7.18%)
Jul 10, 2008	46.37	47.86	46.25	46.65	6,497,560	-1.44(-3.00%)
Jul 09, 2008	50.07	51.28	47.95	48.10	5,422,690	-1.55(-3.12%)
Jul 08, 2008	48.16	49.87	47.68	49.65	4,284,499	+1.83(+3.84%)
Jul 07, 2008	48.71	49.59	47.58	47.81	4,279,790	-0.74(-1.52%)
Jul 04, 2008	48.61	49.16	48.45	48.55	2,520,942	+0.00(+0.00%)
Jul 03, 2008	48.61	49.16	48.45	48.55	2,520,942	+0.34(+0.70%)
Jul 02, 2008	48.75	49.25	48.12	48.21	5,305,878	-0.17(-0.34%)
Jul 01, 2008	47.59	48.99	47.59	48.38	6,594,599	-0.15(-0.31%)
Jun 30, 2008	50.27	50.52	48.40	48.53	7,577,028	-1.83(-3.63%)
Jun 27, 2008	50.16	51.19	50.07	50.35	4,871,146	-0.01(-0.01%)
Jun 26, 2008	50.55	51.59	50.30	50.36	3,654,919	-1.24(-2.40%)
Jun 25, 2008	52.00	52.61	51.41	51.60	3,478,811	-0.11(-0.20%)
Jun 24, 2008	51.94	52.52	51.41	51.70	3,302,096	+0.23(+0.44%)
Jun 23, 2008	52.90	52.90	51.19	51.48	3,394,379	-0.43(-0.83%)
Jun 20, 2008	52.47	52.89	51.82	51.91	4,764,336	-1.14(-2.15%)
Jun 19, 2008	52.60	53.23	52.00	53.05	3,900,860	+0.22(+0.41%)
Jun 18, 2008	52.78	53.86	52.61	52.83	4,324,324	-0.47(-0.89%)
Jun 17, 2008	54.86	55.53	53.31	53.31	2,687,963	-1.04(-1.92%)
Jun 16, 2008	55.06	55.45	53.94	54.35	3,920,895	-1.18(-2.12%)
Jun 13, 2008	55.06	55.53	54.21	55.53	3,619,456	+0.89(+1.62%)
Jun 12, 2008	53.73	55.24	53.26	54.64	3,954,926	+1.58(+2.97%)
Jun 11, 2008	53.88	54.67	52.61	53.06	12,170,746	-1.02(-1.89%)
Jun 10, 2008	54.29	54.45	52.93	54.09	3,438,090	+0.67(+1.25%)
Jun 09, 2008	53.31	54.38	53.04	53.42	3,796,757	+0.11(+0.21%)
Jun 06, 2008	54.21	54.85	53.14	53.31	5,963,052	-1.76(-3.19%)
Jun 05, 2008	53.56	55.26	53.33	55.06	3,300,156	+1.92(+3.62%)
Jun 04, 2008	53.73	54.25	52.93	53.14	3,552,394	-0.62(-1.16%)
Jun 03, 2008	53.24	54.06	53.22	53.76	3,726,918	+0.71(+1.35%)
Jun 02, 2008	53.12	53.55	52.45	53.05	3,457,069	-0.36(-0.68%)
May 30, 2008	53.60	53.90	53.20	53.41	2,221,419	-0.32(-0.59%)
May 29, 2008	52.69	54.11	51.25	53.73	2,818,427	+0.83(+1.56%)
May 28, 2008	52.88	53.25	52.31	52.90	3,892,580	-0.02(-0.03%)
May 27, 2008	52.28	53.16	52.19	52.91	3,470,315	+0.53(+1.00%)
May 26, 2008	52.90	53.09	52.24	52.39	0	+0.00(+0.00%)
May 23, 2008	52.90	53.09	52.24	52.39	2,640,878	-0.88(-1.65%)
May 22, 2008	51.94	53.28	51.93	53.27	3,237,749	+1.36(+2.62%)
May 21, 2008	52.11	52.68	51.88	51.91	4,611,896	-0.21(-0.40%)
May 20, 2008	52.83	52.83	51.86	52.12	2,730,792	-0.87(-1.65%)
May 19, 2008	52.89	53.61	52.70	52.99	2,105,640	-0.05(-0.09%)
May 16, 2008	52.81	53.27	52.57	53.03	2,605,577	+0.17(+0.33%)
May 15, 2008	52.46	53.07	51.80	52.86	2,890,213	+0.34(+0.64%)
May 14, 2008	52.04	53.14	51.86	52.52	2,613,331	+0.93(+1.81%)
May 13, 2008	52.31	52.49	51.34	51.59	3,888,708	-0.47(-0.91%)
May 12, 2008	51.40	52.36	51.38	52.07	2,302,137	+0.70(+1.36%)
May 09, 2008	51.10	52.55	50.95	51.37	3,003,163	-0.10(-0.19%)
May 08, 2008	53.18	53.18	51.38	51.46	3,726,216	-1.10(-2.09%)
May 07, 2008	54.67	54.67	52.36	52.56	4,732,954	-1.98(-3.62%)
May 06, 2008	54.77	54.86	53.81	54.54	4,618,675	-0.58(-1.05%)
May 05, 2008	56.48	56.63	55.05	55.12	2,900,019	-1.56(-2.76%)
May 02, 2008	56.91	57.42	56.17	56.68	2,709,240	+0.65(+1.15%)
May 01, 2008	53.82	56.25	53.55	56.03	4,346,418	+2.47(+4.62%)
Apr 30, 2008	54.39	54.58	53.56	53.56	3,839,898	-0.83(-1.52%)
Apr 29, 2008	53.36	55.71	53.19	54.39	3,966,311	+0.42(+0.78%)
Apr 28, 2008	54.55	54.56	53.22	53.97	2,825,306	-0.26(-0.48%)
Apr 25, 2008	53.99	54.23	53.28	54.23	2,892,306	+0.51(+0.95%)
Apr 24, 2008	53.34	54.15	52.77	53.72	4,759,228	+1.11(+2.11%)
Apr 23, 2008	54.91	55.09	52.30	52.61	5,027,328	-2.24(-4.08%)
Apr 22, 2008	55.09	55.36	54.39	54.85	1,894,102	-0.62(-1.12%)
Apr 21, 2008	56.16	56.44	55.22	55.47	1,993,520	-1.43(-2.51%)
Apr 18, 2008	56.53	57.57	56.39	56.90	2,696,750	+1.19(+2.15%)
Apr 17, 2008	55.18	56.17	54.11	55.70	1,987,181	+0.47(+0.84%)
Apr 16, 2008	54.11	55.24	54.09	55.24	2,367,903	+1.48(+2.75%)
Apr 15, 2008	53.60	54.36	53.24	53.76	2,078,677	+0.40(+0.75%)
Apr 14, 2008	54.85	54.89	53.29	53.36	2,347,282	-1.62(-2.94%)
Apr 11, 2008	54.91	56.03	54.85	54.97	1,802,287	-0.91(-1.63%)
Apr 10, 2008	54.99	56.33	54.89	55.88	2,548,669	+0.28(+0.50%)
Apr 09, 2008	56.18	57.02	55.57	55.60	2,169,982	-0.86(-1.53%)
Apr 08, 2008	56.88	57.12	56.08	56.47	3,142,919	-0.70(-1.22%)
Apr 07, 2008	57.32	58.16	56.72	57.17	5,420,927	-1.38(-2.36%)
Apr 04, 2008	59.05	59.26	57.72	58.55	2,484,529	-0.45(-0.76%)
Apr 03, 2008	59.29	59.40	58.68	59.00	2,447,838	-0.47(-0.78%)
Apr 02, 2008	59.72	60.03	58.68	59.47	3,151,507	+0.10(+0.16%)
Apr 01, 2008	57.92	59.50	57.81	59.37	2,781,511	+2.43(+4.26%)
Mar 31, 2008	55.95	57.27	55.69	56.94	3,489,174	+0.99(+1.77%)
Mar 28, 2008	56.21	57.11	55.85	55.95	2,726,043	+0.28(+0.50%)
Mar 27, 2008	57.24	57.24	55.09	55.67	4,144,617	+0.21(+0.38%)
Mar 26, 2008	55.63	55.94	55.00	55.46	3,008,119	-0.89(-1.59%)
Mar 25, 2008	56.75	56.75	55.38	56.36	3,672,656	-0.66(-1.16%)
Mar 24, 2008	56.25	57.69	56.25	57.02	3,444,034	+1.10(+1.98%)
Mar 21, 2008	54.80	55.99	53.54	55.91	3,941,999	+0.00(+0.00%)
Mar 20, 2008	54.80	55.99	53.54	55.91	3,941,866	+2.37(+4.44%)
Mar 19, 2008	53.72	55.28	53.54	53.54	5,211,120	-0.03(-0.06%)
Mar 18, 2008	50.49	53.57	50.49	53.57	4,365,925	+3.93(+7.92%)
Mar 17, 2008	49.06	50.54	48.08	49.64	4,006,506	-0.71(-1.42%)
Mar 14, 2008	52.42	52.52	49.86	50.35	3,718,954	-1.73(-3.32%)
Mar 13, 2008	51.68	52.49	50.93	52.08	3,877,330	-0.43(-0.82%)
Mar 12, 2008	52.68	53.79	52.33	52.51	4,721,483	-0.23(-0.44%)
Mar 11, 2008	51.06	52.85	50.35	52.74	6,264,824	+2.71(+5.42%)
Mar 10, 2008	50.50	51.51	49.92	50.03	3,212,971	-0.33(-0.66%)
Mar 07, 2008	49.74	51.64	49.60	50.36	3,567,619	+0.32(+0.65%)
Mar 06, 2008	51.34	51.85	49.99	50.04	3,966,005	-1.53(-2.96%)
Mar 05, 2008	52.45	53.26	50.95	51.56	3,142,878	-0.77(-1.48%)
Mar 04, 2008	51.25	52.55	50.82	52.34	3,506,514	+0.51(+0.99%)
Mar 03, 2008	52.55	52.55	50.65	51.82	4,737,929	-0.71(-1.34%)
Feb 29, 2008	54.09	54.09	52.40	52.53	4,177,138	-2.05(-3.76%)
Feb 28, 2008	56.56	56.56	54.56	54.58	2,574,021	-2.50(-4.38%)
Feb 27, 2008	55.67	57.25	55.48	57.09	3,667,379	+0.81(+1.44%)
Feb 26, 2008	55.89	56.70	55.33	56.27	3,372,494	+0.36(+0.65%)
Feb 25, 2008	55.61	56.14	54.42	55.91	2,878,552	+0.02(+0.04%)
Feb 22, 2008	55.12	56.12	54.16	55.89	4,321,180	+0.89(+1.61%)
Feb 21, 2008	54.46	55.59	54.34	55.00	3,060,084	+0.51(+0.94%)
Feb 20, 2008	54.47	54.88	53.41	54.49	4,201,441	-0.57(-1.04%)
Feb 19, 2008	54.99	55.88	53.85	55.06	4,550,605	+0.59(+1.09%)
Feb 18, 2008	52.96	54.79	52.40	54.47	0	+0.00(+0.00%)
Feb 15, 2008	52.96	54.79	52.40	54.47	4,606,994	+1.41(+2.66%)
Feb 14, 2008	53.86	54.00	52.62	53.06	3,619,365	-0.89(-1.66%)
Feb 13, 2008	54.61	55.38	53.40	53.95	3,705,624	-0.46(-0.84%)
Feb 12, 2008	53.75	55.17	53.36	54.41	4,650,062	+1.06(+1.99%)
Feb 11, 2008	55.54	55.54	52.77	53.35	5,725,339	-2.56(-4.57%)
Feb 08, 2008	56.75	57.52	55.54	55.91	2,842,978	-1.44(-2.52%)
Feb 07, 2008	57.97	58.39	56.55	57.35	3,191,659	-0.50(-0.86%)
Feb 06, 2008	58.75	59.26	57.35	57.84	2,519,018	-0.39(-0.67%)
Feb 05, 2008	59.69	59.69	58.12	58.24	3,697,735	-2.40(-3.95%)
Feb 04, 2008	60.55	61.50	60.54	60.63	3,456,422	-0.62(-1.01%)
Feb 01, 2008	60.87	61.80	60.52	61.25	3,505,540	+0.75(+1.24%)
Jan 31, 2008	57.57	61.62	57.43	60.50	5,450,236	+1.47(+2.48%)
Jan 30, 2008	59.54	61.41	58.81	59.03	3,705,492	-0.65(-1.10%)
Jan 29, 2008	58.96	59.86	58.63	59.69	3,182,684	+1.19(+2.04%)
Jan 28, 2008	56.48	58.51	56.37	58.49	3,800,221	+2.03(+3.59%)
Jan 25, 2008	61.35	61.46	56.18	56.46	6,188,463	-3.58(-5.96%)
Jan 24, 2008	61.12	61.14	58.86	60.04	5,134,401	+0.50(+0.83%)
Jan 23, 2008	54.67	60.85	52.77	59.54	8,637,817	+3.10(+5.50%)
Jan 22, 2008	51.97	58.08	51.97	56.44	8,218,447	-1.32(-2.28%)
Jan 21, 2008	60.49	60.65	54.32	57.75	0	+0.00(+0.00%)
Jan 18, 2008	60.49	60.65	54.32	57.75	8,435,126	-2.44(-4.06%)
Jan 17, 2008	63.10	63.46	59.95	60.20	5,120,608	-2.97(-4.70%)
Jan 16, 2008	61.47	63.77	61.43	63.17	4,327,505	+1.54(+2.50%)
Jan 15, 2008	62.91	63.23	61.44	61.62	3,344,418	-2.11(-3.31%)
Jan 14, 2008	63.74	63.96	62.86	63.74	1,625,086	+0.86(+1.36%)
Jan 11, 2008	62.47	64.28	62.24	62.88	2,396,728	-0.57(-0.90%)
Jan 10, 2008	62.19	64.02	61.65	63.45	3,888,435	+0.55(+0.87%)
Jan 09, 2008	61.07	62.90	61.06	62.90	3,287,914	+1.69(+2.76%)
Jan 08, 2008	63.29	63.47	61.14	61.21	3,836,353	-1.89(-2.99%)
Jan 07, 2008	62.85	63.34	61.93	63.10	2,818,270	+0.76(+1.22%)
Jan 04, 2008	63.15	63.24	62.08	62.34	2,706,433	-1.29(-2.03%)
Jan 03, 2008	64.16	64.33	63.32	63.63	2,407,884	-0.20(-0.31%)
Jan 02, 2008	65.39	66.04	63.74	63.83	2,627,947	-1.70(-2.59%)
Jan 01, 2008	65.17	66.09	64.89	65.52	0	+0.00(+0.00%)
Dec 31, 2007	65.17	66.09	64.89	65.52	1,564,897	+0.03(+0.05%)
Dec 28, 2007	66.90	66.90	65.21	65.49	1,788,631	-0.42(-0.64%)
Dec 27, 2007	66.61	67.15	65.73	65.92	1,659,574	-1.07(-1.59%)
Dec 26, 2007	67.42	67.63	66.59	66.98	1,393,657	-0.97(-1.43%)
Dec 24, 2007	66.77	68.07	66.02	67.95	760,572	+1.59(+2.40%)
Dec 21, 2007	66.79	67.33	65.95	66.36	2,890,549	+0.61(+0.93%)
Dec 20, 2007	66.73	67.26	65.03	65.75	2,278,993	-0.37(-0.56%)
Dec 19, 2007	66.22	67.71	65.23	66.12	2,877,338	+0.54(+0.83%)
Dec 18, 2007	65.56	66.46	64.95	65.58	2,757,443	+0.36(+0.55%)
Dec 17, 2007	66.13	66.36	65.18	65.22	3,393,866	-1.33(-2.00%)
Dec 14, 2007	67.74	67.74	66.55	66.55	2,254,664	-1.04(-1.53%)
Dec 13, 2007	67.36	67.73	66.25	67.58	2,344,563	-0.24(-0.35%)
Dec 12, 2007	68.78	70.06	66.73	67.82	3,920,334	+0.42(+0.62%)
Dec 11, 2007	69.56	70.65	67.13	67.40	3,849,333	-2.71(-3.87%)
Dec 10, 2007	69.29	71.98	68.43	70.12	3,358,234	-0.66(-0.93%)
Dec 07, 2007	73.03	73.70	70.62	70.78	3,729,686	-2.25(-3.09%)
Dec 06, 2007	71.96	73.03	71.52	73.03	1,700,624	+1.05(+1.46%)
Dec 05, 2007	71.39	72.19	70.54	71.98	2,221,370	+1.99(+2.85%)
Dec 04, 2007	70.92	71.90	69.62	69.99	2,564,954	-1.22(-1.71%)
Dec 03, 2007	71.19	71.81	69.37	71.21	2,299,502	-0.43(-0.60%)
Nov 30, 2007	71.59	74.17	71.06	71.63	3,271,998	+1.03(+1.46%)
Nov 29, 2007	70.58	70.95	68.97	70.61	2,636,100	-0.58(-0.81%)
Nov 28, 2007	69.44	71.39	66.89	71.18	3,397,987	+2.76(+4.03%)
Nov 27, 2007	66.54	68.45	66.54	68.43	2,714,537	+2.10(+3.17%)
Nov 26, 2007	68.37	68.37	66.13	66.32	2,919,273	-1.90(-2.79%)
Nov 23, 2007	66.16	68.64	66.16	68.22	1,172,534	+2.36(+3.58%)
Nov 21, 2007	66.04	67.46	65.17	65.86	2,752,229	-0.62(-0.93%)
Nov 20, 2007	66.94	67.83	64.97	66.48	4,008,729	-0.58(-0.86%)
Nov 19, 2007	69.40	69.49	66.51	67.06	4,386,735	-2.83(-4.05%)
Nov 16, 2007	70.90	71.94	69.15	69.89	2,675,640	-0.39(-0.56%)
Nov 15, 2007	70.81	71.48	69.69	70.28	2,862,560	-0.95(-1.34%)
Nov 14, 2007	72.47	73.56	71.06	71.24	2,394,153	-0.65(-0.91%)
Nov 13, 2007	70.03	72.14	69.88	71.89	2,377,587	+2.58(+3.72%)
Nov 12, 2007	68.51	71.13	68.51	69.31	2,206,109	+0.55(+0.80%)
Nov 09, 2007	68.40	70.56	67.48	68.76	2,224,657	-0.59(-0.85%)
Nov 08, 2007	68.85	71.31	67.56	69.35	3,643,293	+0.69(+1.01%)
Nov 07, 2007	70.50	70.71	68.58	68.66	2,983,560	-2.56(-3.60%)
Nov 06, 2007	69.91	71.22	69.05	71.22	2,202,142	+1.36(+1.95%)
Nov 05, 2007	69.37	70.63	69.14	69.86	3,666,896	-0.92(-1.31%)
Nov 02, 2007	70.66	71.26	68.46	70.79	3,070,584	-0.05(-0.07%)
Nov 01, 2007	72.20	72.39	70.45	70.84	3,205,644	-2.08(-2.85%)
Oct 31, 2007	72.45	73.33	71.51	72.92	2,694,874	+0.99(+1.38%)
Oct 30, 2007	72.02	73.30	71.74	71.93	1,948,189	-0.26(-0.36%)
Oct 29, 2007	73.57	74.56	71.91	72.19	2,875,379	-1.88(-2.54%)
Oct 26, 2007	71.02	74.51	69.05	74.07	5,552,760	+5.28(+7.67%)
Oct 25, 2007	70.21	70.21	67.22	68.79	2,706,255	-0.62(-0.89%)
Oct 24, 2007	69.73	70.14	67.37	69.41	2,142,729	-0.23(-0.32%)
Oct 23, 2007	69.89	70.19	68.68	69.64	1,619,921	-0.13(-0.18%)
Oct 22, 2007	68.40	69.97	67.94	69.76	1,816,190	+0.88(+1.28%)
Oct 19, 2007	70.24	71.02	68.38	68.88	3,025,837	-2.34(-3.29%)
Oct 18, 2007	70.48	71.82	69.80	71.23	2,516,772	+0.02(+0.03%)
Oct 17, 2007	72.39	72.39	70.15	71.21	1,769,218	-0.15(-0.21%)
Oct 16, 2007	72.75	72.79	71.11	71.36	1,867,819	-1.32(-1.81%)
Oct 15, 2007	73.30	73.63	72.28	72.67	1,926,500	-0.39(-0.53%)
Oct 12, 2007	72.62	73.27	71.86	73.06	934,742	+0.22(+0.30%)
Oct 11, 2007	72.91	73.79	72.32	72.84	1,913,729	+0.36(+0.50%)
Oct 10, 2007	72.88	73.33	71.85	72.48	1,805,146	-0.97(-1.32%)
Oct 09, 2007	73.43	73.72	72.48	73.45	1,594,905	+0.30(+0.41%)
Oct 08, 2007	73.59	73.73	72.69	73.15	1,119,600	-0.51(-0.69%)
Oct 05, 2007	72.80	74.08	72.55	73.66	1,658,376	+1.53(+2.13%)
Oct 04, 2007	71.30	72.68	71.04	72.13	1,224,587	+0.01(+0.01%)
Oct 03, 2007	70.85	72.52	70.85	72.12	1,795,331	+0.57(+0.80%)
Oct 02, 2007	71.20	71.74	70.71	71.55	1,356,720	+0.61(+0.86%)
Oct 01, 2007	69.98	70.94	69.61	70.94	1,741,807	+1.39(+2.00%)
Sep 28, 2007	69.52	70.08	69.23	69.55	2,187,439	-0.45(-0.64%)
Sep 27, 2007	70.54	70.64	69.53	70.00	1,806,742	-0.44(-0.62%)
Sep 26, 2007	70.40	71.09	69.82	70.44	2,591,554	+0.68(+0.98%)
Sep 25, 2007	68.03	69.76	67.92	69.76	2,571,727	+1.74(+2.56%)
Sep 24, 2007	68.80	69.08	67.79	68.01	1,809,633	-0.89(-1.30%)
Sep 21, 2007	68.19	69.28	67.85	68.91	2,723,577	+0.71(+1.05%)
Sep 20, 2007	68.85	69.66	68.19	68.19	1,517,727	-0.99(-1.43%)
Sep 19, 2007	68.34	70.06	68.29	69.18	3,325,801	+1.19(+1.76%)
Sep 18, 2007	65.80	68.00	65.57	67.99	3,952,133	+2.40(+3.65%)
Sep 17, 2007	65.70	66.02	65.13	65.59	1,835,617	-0.62(-0.93%)
Sep 14, 2007	66.22	66.46	65.47	66.21	1,810,601	-0.26(-0.40%)
Sep 13, 2007	66.13	66.88	65.66	66.47	1,830,295	+0.77(+1.18%)
Sep 12, 2007	65.60	65.98	64.85	65.70	2,384,639	-0.21(-0.32%)
Sep 11, 2007	65.67	66.41	65.36	65.91	2,468,337	+0.40(+0.61%)
Sep 10, 2007	66.17	66.36	65.12	65.51	2,016,318	-0.38(-0.58%)
Sep 07, 2007	65.34	66.43	65.19	65.89	2,569,864	-0.50(-0.76%)
Sep 06, 2007	66.09	66.58	65.88	66.40	2,412,849	+0.12(+0.18%)
Sep 05, 2007	66.62	66.97	66.07	66.28	2,059,431	-1.01(-1.51%)
Sep 04, 2007	66.79	67.52	66.46	67.29	1,913,726	+0.47(+0.71%)
Aug 31, 2007	66.63	67.21	65.94	66.82	2,893,476	+0.86(+1.30%)
Aug 30, 2007	65.72	66.76	65.24	65.96	2,583,969	-0.76(-1.14%)
Aug 29, 2007	66.56	67.37	65.60	66.72	2,550,038	+0.68(+1.04%)
Aug 28, 2007	68.49	68.49	66.04	66.04	2,498,542	-2.89(-4.19%)
Aug 27, 2007	69.03	69.49	68.49	68.92	1,407,284	-0.01(-0.01%)
Aug 24, 2007	68.15	68.93	67.64	68.93	1,265,970	+0.89(+1.30%)
Aug 23, 2007	68.46	69.56	67.62	68.04	1,680,465	-0.42(-0.61%)
Aug 22, 2007	66.37	68.78	66.37	68.46	2,907,847	+2.53(+3.83%)
Aug 21, 2007	66.32	66.92	65.61	65.94	2,654,094	-0.38(-0.58%)
Aug 20, 2007	69.05	69.27	65.03	66.32	3,148,777	-1.43(-2.11%)
Aug 17, 2007	69.77	71.30	66.13	67.75	4,055,370	+1.98(+3.02%)
Aug 16, 2007	63.73	66.07	63.52	65.77	4,206,762	+1.46(+2.27%)
Aug 15, 2007	64.88	66.13	64.13	64.31	3,097,881	-0.80(-1.23%)
Aug 14, 2007	66.64	67.20	64.99	65.11	2,047,696	-1.31(-1.97%)
Aug 13, 2007	65.05	68.31	65.05	66.42	2,963,867	+0.38(+0.58%)
Aug 10, 2007	64.06	66.46	62.38	66.04	4,775,327	+1.83(+2.84%)
Aug 09, 2007	66.70	67.49	64.11	64.21	5,118,862	-4.39(-6.40%)
Aug 08, 2007	68.92	69.40	67.66	68.60	3,831,976	-0.53(-0.76%)
Aug 07, 2007	68.42	70.16	67.48	69.12	4,034,367	+0.06(+0.09%)
Aug 06, 2007	66.59	69.15	64.80	69.06	5,500,639	+2.07(+3.10%)
Aug 03, 2007	67.41	69.41	66.71	66.99	5,260,897	-2.42(-3.49%)
Aug 02, 2007	71.21	71.49	68.70	69.41	3,252,299	-0.60(-0.86%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services