Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	23.89	24.40	23.02	23.46	2,703,407	-0.28(-1.19%)
Apr 29, 2009	23.10	23.93	22.95	23.75	2,370,700	+0.85(+3.71%)
Apr 28, 2009	22.41	23.75	22.13	22.90	3,189,918	+0.09(+0.40%)
Apr 27, 2009	23.25	23.75	22.40	22.81	3,215,612	-0.83(-3.51%)
Apr 24, 2009	22.13	23.99	22.06	23.64	3,662,719	+1.50(+6.77%)
Apr 23, 2009	21.43	22.22	21.10	22.14	4,760,396	+1.29(+6.17%)
Apr 22, 2009	22.96	23.16	20.56	20.85	7,365,960	-2.30(-9.94%)
Apr 21, 2009	24.91	24.91	22.00	23.16	9,242,970	-2.26(-8.91%)
Apr 20, 2009	26.38	26.85	25.30	25.42	3,441,724	-2.06(-7.51%)
Apr 17, 2009	26.49	28.15	26.03	27.48	2,271,690	+0.91(+3.41%)
Apr 16, 2009	25.30	27.30	24.32	26.58	2,881,866	+1.26(+4.98%)
Apr 15, 2009	23.22	25.37	23.19	25.32	2,602,996	+1.47(+6.15%)
Apr 14, 2009	24.83	25.51	23.80	23.85	3,260,296	-1.53(-6.03%)
Apr 13, 2009	23.98	25.73	23.50	25.38	2,076,319	+0.82(+3.35%)
Apr 09, 2009	22.57	24.58	22.51	24.56	3,814,102	+2.68(+12.26%)
Apr 08, 2009	21.82	22.27	20.97	21.88	2,815,724	+0.19(+0.89%)
Apr 07, 2009	23.44	23.59	21.57	21.68	3,296,004	-2.24(-9.38%)
Apr 06, 2009	25.12	25.41	22.68	23.93	4,740,620	-2.93(-10.92%)
Apr 03, 2009	24.54	26.89	24.24	26.86	2,930,461	+2.15(+8.72%)
Apr 02, 2009	23.98	24.90	23.53	24.71	3,541,912	+1.34(+5.73%)
Apr 01, 2009	22.72	24.05	22.72	23.37	2,445,657	-0.04(-0.19%)
Mar 31, 2009	22.31	23.70	22.06	23.41	2,960,576	+1.53(+7.00%)
Mar 30, 2009	22.70	22.70	21.66	21.88	2,307,808	-2.28(-9.43%)
Mar 26, 2009	23.80	24.18	22.87	24.16	2,923,547	+0.80(+3.41%)
Mar 25, 2009	23.06	23.64	21.60	23.36	3,464,526	+0.82(+3.65%)
Mar 24, 2009	23.09	24.25	22.43	22.54	3,270,727	-1.45(-6.06%)
Mar 23, 2009	22.27	24.12	22.24	23.99	4,534,153	+2.88(+13.65%)
Mar 20, 2009	24.16	24.16	20.39	21.11	7,896,976	-3.20(-13.16%)
Mar 19, 2009	24.64	50.98	23.73	24.31	11,221,633	-2.56(-9.52%)
Mar 18, 2009	25.72	27.14	24.56	26.87	2,219,972	+0.94(+3.62%)
Mar 17, 2009	24.30	25.99	23.32	25.93	1,788,631	+1.52(+6.22%)
Mar 16, 2009	26.70	26.91	24.34	24.41	2,068,918	-2.01(-7.60%)
Mar 13, 2009	26.69	26.91	25.53	26.42	0	-0.11(-0.41%)
Mar 12, 2009	24.62	26.69	24.06	26.53	2,383,093	+1.88(+7.62%)
Mar 11, 2009	24.20	25.35	23.84	24.65	3,259,273	+0.33(+1.38%)
Mar 10, 2009	21.64	24.44	21.28	24.31	3,297,716	+3.30(+15.70%)
Mar 09, 2009	20.81	21.81	20.43	21.01	1,967,302	-0.10(-0.49%)
Mar 06, 2009	22.01	22.19	20.06	21.12	0	-0.35(-1.62%)
Mar 05, 2009	22.43	22.84	21.15	21.46	2,192,342	-1.63(-7.07%)
Mar 04, 2009	23.41	24.05	22.62	23.10	2,238,618	-0.19(-0.80%)
Mar 02, 2009	25.37	25.46	22.90	23.28	2,441,989	-2.42(-9.41%)
Feb 27, 2009	25.73	42.89	24.94	25.70	0	-0.55(-2.11%)
Feb 26, 2009	28.44	28.76	26.00	26.26	2,152,477	-1.89(-6.72%)
Feb 25, 2009	28.30	29.21	26.89	28.15	2,688,989	-0.44(-1.53%)
Feb 24, 2009	26.46	28.75	26.08	28.58	2,327,029	+2.39(+9.11%)
Feb 23, 2009	29.23	29.41	26.05	26.20	2,288,795	-2.78(-9.59%)
Feb 20, 2009	27.04	29.48	26.30	28.98	2,107,200	+1.61(+5.88%)
Feb 19, 2009	30.08	30.25	27.17	27.37	2,201,386	-2.18(-7.38%)
Feb 18, 2009	30.12	30.67	28.52	29.55	1,315,162	+0.01(+0.02%)
Feb 17, 2009	31.18	31.18	29.21	29.54	2,590,631	-2.78(-8.62%)
Feb 13, 2009	33.43	33.99	32.22	32.33	1,404,857	-1.33(-3.94%)
Feb 12, 2009	34.30	34.32	31.52	33.65	2,346,512	-1.42(-4.04%)
Feb 11, 2009	35.23	35.46	33.88	35.07	1,884,111	+0.26(+0.74%)
Feb 10, 2009	38.10	38.37	34.34	34.81	2,046,787	-3.91(-10.10%)
Feb 09, 2009	37.49	38.82	35.91	38.72	1,774,356	+0.94(+2.49%)
Feb 06, 2009	36.59	38.01	36.13	37.78	2,376,942	+1.29(+3.52%)
Feb 05, 2009	36.40	37.40	34.91	36.49	1,613,732	-0.41(-1.10%)
Feb 04, 2009	38.52	38.74	36.68	36.90	1,364,594	-0.87(-2.30%)
Feb 03, 2009	38.82	38.89	37.09	37.77	1,142,055	-0.71(-1.86%)
Feb 02, 2009	37.00	38.68	36.73	38.48	1,470,137	+0.32(+0.83%)
Jan 30, 2009	39.87	41.45	37.70	38.17	0	-1.40(-3.54%)
Jan 29, 2009	41.81	41.81	39.38	39.57	1,415,553	-2.86(-6.75%)
Jan 28, 2009	40.61	42.75	40.21	42.43	1,840,325	+3.08(+7.83%)
Jan 27, 2009	38.72	39.50	38.50	39.35	756,344	+0.60(+1.54%)
Jan 26, 2009	38.77	39.92	37.49	38.75	956,061	+0.23(+0.58%)
Jan 23, 2009	36.30	39.28	35.87	38.53	1,480,384	+1.22(+3.26%)
Jan 22, 2009	37.80	39.37	36.22	37.31	1,415,536	-1.17(-3.04%)
Jan 21, 2009	34.58	38.53	34.13	38.48	1,975,160	+4.30(+12.57%)
Jan 20, 2009	36.86	36.86	33.92	34.19	2,323,293	-3.38(-8.99%)
Jan 16, 2009	37.16	37.70	35.24	37.56	1,655,676	+1.41(+3.90%)
Jan 15, 2009	36.13	37.00	34.33	36.15	2,175,954	-0.10(-0.27%)
Jan 14, 2009	37.46	37.54	35.77	36.25	1,508,640	-1.97(-5.17%)
Jan 13, 2009	37.27	39.30	36.59	38.23	1,237,844	+0.68(+1.80%)
Jan 12, 2009	41.30	41.30	37.16	37.55	1,954,931	-3.61(-8.78%)
Jan 09, 2009	42.30	42.30	40.89	41.16	1,366,450	-1.29(-3.03%)
Jan 08, 2009	41.27	42.53	40.97	42.45	1,474,129	+0.64(+1.52%)
Jan 07, 2009	41.80	42.82	40.97	41.81	1,812,617	-0.51(-1.22%)
Jan 06, 2009	38.59	42.63	38.28	42.33	1,995,373	+4.20(+11.02%)
Jan 05, 2009	37.67	38.73	36.61	38.13	1,268,138	+0.44(+1.16%)
Jan 02, 2009	38.68	39.42	37.58	37.69	0	-1.12(-2.88%)
Jan 01, 2009	37.94	39.33	36.98	38.81	0	+0.00(+0.00%)
Dec 31, 2008	37.94	39.33	36.98	38.81	1,634,940	+1.20(+3.18%)
Dec 30, 2008	35.90	37.65	35.77	37.61	912,836	+1.67(+4.63%)
Dec 29, 2008	36.66	36.69	35.33	35.95	1,690,791	-0.66(-1.81%)
Dec 26, 2008	35.98	36.75	35.87	36.61	617,304	+0.62(+1.72%)
Dec 24, 2008	36.17	36.66	35.23	35.99	415,858	+0.10(+0.27%)
Dec 23, 2008	34.75	36.50	34.57	35.90	1,177,270	+1.14(+3.29%)
Dec 22, 2008	35.47	35.58	32.74	34.75	1,192,416	-1.00(-2.81%)
Dec 19, 2008	33.92	35.85	33.48	35.76	1,212,135	+2.57(+7.73%)
Dec 18, 2008	35.31	35.76	32.58	33.19	2,155,312	-2.26(-6.37%)
Dec 17, 2008	33.23	36.62	32.31	35.45	1,897,607	+1.10(+3.20%)
Dec 16, 2008	29.80	34.42	29.41	34.35	2,923,439	+5.25(+18.06%)
Dec 15, 2008	28.26	30.38	28.26	29.09	1,947,922	+0.10(+0.35%)
Dec 12, 2008	24.51	29.41	24.51	28.99	0	+4.11(+16.52%)
Dec 11, 2008	28.36	28.84	24.42	24.88	2,394,806	-3.57(-12.55%)
Dec 10, 2008	26.42	28.94	26.21	28.45	1,198,069	+2.12(+8.04%)
Dec 09, 2008	27.51	29.05	26.04	26.33	2,170,707	-1.72(-6.12%)
Dec 08, 2008	26.59	28.39	26.02	28.05	2,019,493	+2.11(+8.13%)
Dec 05, 2008	23.11	25.95	22.58	25.94	0	+2.14(+8.97%)
Dec 04, 2008	24.06	25.49	23.26	23.80	1,834,318	-0.88(-3.57%)
Dec 03, 2008	22.78	25.08	21.96	24.69	1,690,057	+1.36(+5.85%)
Dec 02, 2008	21.68	23.59	21.56	23.32	3,111,805	+1.72(+7.95%)
Dec 01, 2008	27.25	27.91	21.30	21.61	1,819,963	-6.88(-24.14%)
Nov 28, 2008	28.45	28.80	27.63	28.48	653,299	-0.82(-2.81%)
Nov 26, 2008	27.51	29.45	27.18	29.30	1,669,350	+1.47(+5.29%)
Nov 25, 2008	27.16	28.20	25.68	27.83	2,163,404	+1.17(+4.39%)
Nov 24, 2008	24.31	27.23	24.20	26.66	3,664,986	+2.39(+9.83%)
Nov 21, 2008	26.18	26.74	21.51	24.27	3,165,712	-1.96(-7.45%)
Nov 20, 2008	27.84	30.75	26.05	26.23	2,146,759	-2.30(-8.07%)
Nov 19, 2008	31.98	32.09	27.86	28.53	1,511,661	-3.56(-11.08%)
Nov 18, 2008	32.53	33.98	31.12	32.09	1,797,141	-0.83(-2.52%)
Nov 17, 2008	36.31	37.42	32.67	32.92	1,586,551	-3.61(-9.89%)
Nov 14, 2008	40.44	40.50	36.19	36.53	0	-4.31(-10.55%)
Nov 13, 2008	39.76	40.95	35.36	40.84	2,018,730	+2.33(+6.05%)
Nov 12, 2008	38.87	40.28	37.14	38.51	1,522,362	-1.00(-2.52%)
Nov 11, 2008	41.44	41.43	37.14	39.51	997,586	+0.57(+1.45%)
Nov 10, 2008	43.42	43.42	38.59	38.95	844,970	-3.97(-9.26%)
Nov 07, 2008	41.07	43.06	40.48	42.92	0	+1.87(+4.56%)
Nov 06, 2008	42.37	43.44	40.92	41.05	862,624	-1.47(-3.45%)
Nov 05, 2008	45.54	45.64	41.87	42.52	1,161,719	-3.90(-8.41%)
Nov 04, 2008	45.02	46.58	44.08	46.42	937,604	+2.39(+5.42%)
Nov 03, 2008	45.82	46.72	43.67	44.03	1,176,424	-0.68(-1.52%)
Oct 31, 2008	43.12	44.90	41.76	44.72	916,082	+1.72(+3.99%)
Oct 30, 2008	43.74	43.98	42.35	43.00	1,336,695	-0.19(-0.45%)
Oct 29, 2008	43.13	46.21	41.83	43.19	1,199,560	-1.23(-2.78%)
Oct 28, 2008	40.42	44.43	38.50	44.43	1,654,440	+5.34(+13.66%)
Oct 27, 2008	41.42	43.53	39.05	39.09	1,304,254	-2.71(-6.49%)
Oct 24, 2008	40.70	45.45	40.32	41.80	901,220	-1.89(-4.33%)
Oct 23, 2008	44.84	45.85	40.32	43.69	1,610,083	-0.96(-2.15%)
Oct 22, 2008	47.66	48.00	43.41	44.65	1,330,522	-3.60(-7.45%)
Oct 21, 2008	48.16	50.25	47.79	48.25	865,545	-0.31(-0.64%)
Oct 20, 2008	49.29	49.42	47.17	48.55	927,076	-0.45(-0.92%)
Oct 17, 2008	50.12	51.06	48.28	49.01	0	-1.63(-3.21%)
Oct 16, 2008	48.55	51.08	45.99	50.63	1,350,715	+2.37(+4.92%)
Oct 15, 2008	56.53	56.74	47.29	48.26	974,758	-8.80(-15.42%)
Oct 14, 2008	62.00	63.32	54.73	57.06	1,167,934	-4.58(-7.43%)
Oct 13, 2008	58.41	61.64	56.43	61.64	965,146	+4.07(+7.07%)
Oct 10, 2008	50.87	57.57	49.94	57.57	0	+5.80(+11.21%)
Oct 09, 2008	57.24	58.52	51.76	51.76	977,850	-4.97(-8.75%)
Oct 08, 2008	56.56	59.00	55.10	56.73	1,247,827	-0.29(-0.51%)
Oct 07, 2008	60.04	64.32	57.02	57.02	1,409,483	-2.86(-4.78%)
Oct 06, 2008	63.54	64.13	57.42	59.88	1,594,181	-4.77(-7.38%)
Oct 03, 2008	70.82	71.18	64.65	64.65	0	-4.31(-6.25%)
Oct 02, 2008	72.06	72.06	68.31	68.96	738,587	-3.33(-4.61%)
Oct 01, 2008	71.23	72.50	70.71	72.30	747,864	-0.06(-0.09%)
Sep 30, 2008	70.37	73.32	69.54	72.36	1,112,537	+3.51(+5.09%)
Sep 29, 2008	71.41	73.64	63.76	68.85	1,050,691	-3.83(-5.27%)
Sep 26, 2008	70.58	73.10	70.53	72.68	0	+0.64(+0.89%)
Sep 25, 2008	70.69	73.42	70.40	72.04	663,587	+1.58(+2.25%)
Sep 24, 2008	69.91	70.78	69.07	70.46	313,935	-0.01(-0.01%)
Sep 23, 2008	70.82	72.33	70.23	70.46	958,945	+0.19(+0.27%)
Sep 22, 2008	73.25	73.36	68.77	70.27	988,453	-3.09(-4.21%)
Sep 19, 2008	73.65	74.93	69.91	73.36	0	+0.06(+0.09%)
Sep 18, 2008	66.57	73.63	66.42	73.29	1,780,750	+6.50(+9.73%)
Sep 17, 2008	69.12	70.17	66.80	66.80	734,296	-3.05(-4.37%)
Sep 16, 2008	66.06	70.06	65.55	69.84	890,469	+3.71(+5.61%)
Sep 15, 2008	67.41	70.51	65.98	66.13	961,619	-5.79(-8.05%)
Sep 12, 2008	69.79	71.92	69.25	71.92	0	+1.34(+1.90%)
Sep 11, 2008	69.43	70.85	68.67	70.58	487,693	+0.47(+0.67%)
Sep 10, 2008	69.56	70.49	68.55	70.11	692,345	+1.25(+1.82%)
Sep 09, 2008	70.11	70.73	68.15	68.85	915,476	-1.48(-2.10%)
Sep 08, 2008	70.75	71.39	68.18	70.33	929,403	+2.01(+2.94%)
Sep 05, 2008	69.34	69.52	67.66	68.33	0	-1.01(-1.46%)
Sep 04, 2008	70.75	71.05	69.11	69.34	854,272	-1.61(-2.27%)
Sep 03, 2008	69.99	71.07	69.38	70.94	594,872	+0.90(+1.29%)
Sep 02, 2008	70.16	70.82	68.89	70.04	547,397	+0.77(+1.10%)
Aug 29, 2008	69.99	70.19	68.95	69.28	0	-0.89(-1.27%)
Aug 28, 2008	68.95	70.17	68.40	70.17	622,267	+1.69(+2.47%)
Aug 27, 2008	68.24	68.98	67.45	68.48	411,421	+0.45(+0.66%)
Aug 26, 2008	67.21	68.51	66.86	68.03	430,728	+0.94(+1.40%)
Aug 25, 2008	68.35	68.35	66.91	67.09	546,508	-2.05(-2.97%)
Aug 22, 2008	67.05	69.47	67.05	69.14	0	+2.79(+4.21%)
Aug 21, 2008	65.69	66.74	65.64	66.35	599,397	-0.11(-0.16%)
Aug 20, 2008	66.76	67.68	65.61	66.46	470,654	-0.30(-0.45%)
Aug 19, 2008	66.84	68.12	66.22	66.76	512,218	-1.36(-2.00%)
Aug 18, 2008	69.47	69.74	67.99	68.13	805,382	-1.02(-1.47%)
Aug 15, 2008	68.88	69.53	67.40	69.14	0	+0.21(+0.30%)
Aug 14, 2008	67.63	69.14	67.48	68.94	426,471	+1.10(+1.62%)
Aug 13, 2008	68.47	68.47	67.59	67.84	344,148	-0.53(-0.77%)
Aug 12, 2008	70.37	70.49	67.46	68.37	674,175	-2.00(-2.84%)
Aug 11, 2008	69.21	71.69	69.02	70.37	892,203	+1.32(+1.91%)
Aug 08, 2008	66.38	69.90	66.38	69.05	625,656	+1.99(+2.97%)
Aug 07, 2008	67.00	69.06	66.51	67.05	875,088	-1.99(-2.89%)
Aug 06, 2008	68.37	69.46	67.41	69.05	507,532	+0.39(+0.57%)
Aug 05, 2008	66.25	68.65	65.43	68.65	811,568	+3.41(+5.22%)
Aug 04, 2008	67.28	67.46	65.12	65.25	416,480	-1.97(-2.93%)
Aug 01, 2008	66.60	67.55	65.03	67.21	602,829	+0.80(+1.20%)
Jul 31, 2008	66.57	67.40	65.94	66.42	383,469	-1.00(-1.49%)
Jul 30, 2008	68.02	69.02	64.92	67.42	765,063	-0.12(-0.17%)
Jul 29, 2008	67.54	67.83	65.00	67.54	988,914	+2.21(+3.38%)
Jul 28, 2008	67.21	67.66	65.26	65.33	405,627	-1.70(-2.54%)
Jul 25, 2008	66.86	67.66	65.84	67.03	488,609	+0.66(+0.99%)
Jul 24, 2008	67.50	69.42	65.92	66.38	1,319,242	-2.59(-3.76%)
Jul 23, 2008	66.62	69.05	66.34	68.97	824,962	+1.70(+2.53%)
Jul 22, 2008	65.63	67.44	65.28	67.27	932,806	+1.27(+1.93%)
Jul 21, 2008	65.47	66.08	64.76	65.99	603,896	+0.90(+1.38%)
Jul 18, 2008	65.61	65.61	64.29	65.09	440,084	-0.34(-0.52%)
Jul 17, 2008	65.71	65.79	63.10	65.43	948,063	+0.95(+1.48%)
Jul 16, 2008	60.88	64.48	59.53	64.48	988,939	+3.81(+6.29%)
Jul 15, 2008	60.81	62.20	59.76	60.67	815,254	-0.77(-1.25%)
Jul 14, 2008	63.42	64.12	61.20	61.43	1,091,220	-1.65(-2.61%)
Jul 11, 2008	62.59	64.45	62.59	63.08	605,533	-0.34(-0.54%)
Jul 10, 2008	62.39	64.44	61.89	63.42	618,616	+1.14(+1.83%)
Jul 09, 2008	65.61	65.61	60.74	62.28	956,252	-3.45(-5.25%)
Jul 08, 2008	61.54	66.37	61.17	65.73	848,159	+4.18(+6.79%)
Jul 07, 2008	63.19	63.32	61.26	61.55	419,434	-1.18(-1.89%)
Jul 04, 2008	63.84	64.13	62.22	62.73	170,888	+0.00(+0.00%)
Jul 03, 2008	63.84	64.13	62.22	62.73	170,888	-0.28(-0.45%)
Jul 02, 2008	63.71	63.93	62.99	63.01	662,757	-0.46(-0.73%)
Jul 01, 2008	62.23	63.50	61.34	63.48	883,852	+0.87(+1.39%)
Jun 30, 2008	63.10	63.70	62.33	62.61	803,012	-0.50(-0.78%)
Jun 27, 2008	63.35	64.15	61.25	63.10	4,979,756	-0.62(-0.98%)
Jun 26, 2008	64.02	65.10	63.72	63.73	789,141	-1.16(-1.79%)
Jun 25, 2008	63.62	65.43	63.62	64.89	639,134	+1.16(+1.83%)
Jun 24, 2008	63.18	64.27	62.54	63.73	528,911	+0.05(+0.08%)
Jun 23, 2008	65.22	65.53	63.68	63.68	503,219	-1.11(-1.71%)
Jun 20, 2008	66.19	66.50	64.56	64.78	828,317	-1.93(-2.89%)
Jun 19, 2008	65.16	66.72	64.91	66.71	388,763	+1.32(+2.02%)
Jun 18, 2008	65.80	66.24	64.87	65.39	459,208	-0.53(-0.81%)
Jun 17, 2008	68.06	68.10	65.91	65.93	349,986	-2.10(-3.09%)
Jun 16, 2008	66.41	68.03	65.43	68.03	443,365	+1.56(+2.34%)
Jun 13, 2008	64.80	66.47	64.58	66.47	570,020	+1.73(+2.67%)
Jun 12, 2008	64.75	65.55	64.09	64.74	605,208	+0.64(+0.99%)
Jun 11, 2008	64.83	65.32	63.91	64.11	435,747	-0.98(-1.51%)
Jun 10, 2008	64.94	65.30	64.27	65.09	793,869	-0.16(-0.25%)
Jun 09, 2008	66.57	67.09	65.08	65.25	716,163	-0.91(-1.38%)
Jun 06, 2008	68.11	68.11	66.15	66.17	1,337,394	-2.66(-3.87%)
Jun 05, 2008	66.42	68.83	66.20	68.83	547,765	+2.38(+3.58%)
Jun 04, 2008	65.45	66.88	65.10	66.45	289,103	+0.98(+1.50%)
Jun 03, 2008	66.19	66.19	64.54	65.46	468,164	-0.23(-0.34%)
Jun 02, 2008	66.83	66.85	65.16	65.69	433,281	-1.40(-2.08%)
May 30, 2008	67.75	67.83	66.63	67.09	329,970	-0.60(-0.88%)
May 29, 2008	66.31	67.77	65.92	67.68	290,819	+1.48(+2.23%)
May 28, 2008	66.72	66.73	65.78	66.20	250,192	-0.38(-0.57%)
May 27, 2008	65.22	66.60	65.22	66.58	431,650	+1.23(+1.89%)
May 26, 2008	65.45	66.06	64.93	65.35	0	+0.00(+0.00%)
May 23, 2008	65.45	66.06	64.93	65.35	311,470	-0.34(-0.52%)
May 22, 2008	65.27	65.98	64.90	65.69	468,905	+0.23(+0.35%)
May 21, 2008	67.05	67.54	65.39	65.46	590,889	-1.34(-2.01%)
May 20, 2008	67.28	67.66	66.48	66.80	786,025	-0.64(-0.95%)
May 19, 2008	67.63	67.63	66.94	67.45	518,373	+0.07(+0.11%)
May 16, 2008	68.75	68.75	66.70	67.37	627,153	-1.38(-2.00%)
May 15, 2008	68.07	68.76	67.04	68.75	482,081	+0.78(+1.15%)
May 14, 2008	67.60	68.18	67.26	67.97	401,115	+0.54(+0.80%)
May 13, 2008	67.21	67.85	66.58	67.43	392,786	+0.23(+0.33%)
May 12, 2008	66.31	67.21	65.67	67.21	319,003	+1.34(+2.04%)
May 09, 2008	64.48	66.65	64.32	65.86	262,568	-0.77(-1.16%)
May 08, 2008	66.64	67.28	66.20	66.64	411,723	-0.03(-0.05%)
May 07, 2008	68.34	68.34	66.54	66.67	441,238	-1.52(-2.24%)
May 06, 2008	67.29	68.59	67.06	68.19	352,267	+0.45(+0.66%)
May 05, 2008	67.30	68.30	67.23	67.74	615,210	+0.32(+0.47%)
May 02, 2008	68.62	69.14	67.21	67.43	809,261	-0.80(-1.18%)

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.

Financial News

Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Popular Pages