Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.21	33.70	32.64	32.96	3,225,835	+0.35(+1.06%)
Apr 29, 2010	34.67	34.78	32.29	32.61	5,814,228	-2.24(-6.44%)
Apr 28, 2010	34.69	35.18	34.33	34.85	2,059,478	+0.60(+1.76%)
Apr 27, 2010	35.70	35.98	34.10	34.25	3,488,749	-1.71(-4.77%)
Apr 26, 2010	36.48	36.70	35.94	35.97	1,909,068	-0.43(-1.18%)
Apr 23, 2010	36.11	36.83	35.53	36.39	2,793,353	+0.37(+1.04%)
Apr 22, 2010	34.98	36.09	34.71	36.02	1,673,504	+0.47(+1.31%)
Apr 21, 2010	35.56	35.77	35.23	35.56	4,930	-0.02(-0.05%)
Apr 20, 2010	35.52	35.76	35.21	35.57	1,880,866	+0.38(+1.09%)
Apr 19, 2010	35.10	35.22	34.55	35.19	2,195,940	-0.34(-0.95%)
Apr 16, 2010	36.56	36.61	35.31	35.53	2,846,544	-1.31(-3.57%)
Apr 15, 2010	37.11	37.37	36.73	36.84	1,558,444	-0.11(-0.30%)
Apr 14, 2010	37.19	37.32	36.45	36.95	1,334,475	+0.06(+0.17%)
Apr 13, 2010	36.13	37.12	35.79	36.89	2,063,203	+0.74(+2.04%)
Apr 12, 2010	36.39	36.57	36.01	36.15	918,882	-0.30(-0.83%)
Apr 09, 2010	36.06	36.70	36.01	36.45	2,651,882	+1.43(+4.09%)
Apr 08, 2010	34.60	35.12	34.15	35.02	1,078,253	+0.19(+0.55%)
Apr 07, 2010	35.38	35.65	34.66	34.83	1,911,424	-0.74(-2.08%)
Apr 06, 2010	35.25	35.78	35.00	35.56	1,802,475	+0.06(+0.18%)
Apr 05, 2010	34.69	35.56	34.45	35.50	1,353,172	+1.08(+3.13%)
Apr 01, 2010	34.02	34.42	34.42	34.42	5,396,036	+0.86(+2.55%)
Mar 31, 2010	33.39	33.96	33.33	33.57	1,039,475	+0.15(+0.44%)
Mar 30, 2010	33.83	33.83	33.22	33.42	1,214,417	-0.45(-1.32%)
Mar 29, 2010	33.41	34.19	33.32	33.87	1,342,760	+0.67(+2.01%)
Mar 26, 2010	33.83	33.83	32.80	33.20	3,008,608	-0.50(-1.49%)
Mar 25, 2010	35.36	35.36	33.65	33.70	2,100,010	-1.11(-3.20%)
Mar 24, 2010	34.55	35.29	34.23	34.82	1,701,778	-0.06(-0.18%)
Mar 23, 2010	34.26	35.04	34.16	34.88	2,111,779	+0.63(+1.84%)
Mar 22, 2010	34.41	34.81	34.07	34.25	3,032,754	-0.54(-1.55%)
Mar 19, 2010	36.06	36.42	34.11	34.79	3,465,966	-1.26(-3.49%)
Mar 18, 2010	37.24	37.70	35.93	36.05	2,516,773	-1.92(-5.05%)
Mar 17, 2010	37.65	38.28	37.57	37.96	1,652,773	+0.42(+1.12%)
Mar 16, 2010	37.32	37.55	36.71	37.54	1,552,147	+0.30(+0.81%)
Mar 15, 2010	36.87	37.25	36.81	37.24	1,807,405	-0.94(-2.46%)
Mar 12, 2010	37.75	38.26	37.68	38.18	1,512,016	+0.55(+1.45%)
Mar 11, 2010	37.80	38.05	37.56	37.64	1,023,912	-0.43(-1.13%)
Mar 10, 2010	37.22	38.54	37.15	38.06	2,118,277	+0.74(+1.98%)
Mar 09, 2010	37.42	38.11	37.11	37.33	1,331,598	-0.43(-1.14%)
Mar 08, 2010	38.01	38.28	37.72	37.75	1,868,856	+0.02(+0.05%)
Mar 05, 2010	37.13	37.86	37.00	37.74	1,291,345	+1.03(+2.81%)
Mar 04, 2010	37.27	37.60	36.35	36.70	1,267,870	-0.57(-1.52%)
Mar 03, 2010	37.39	37.67	37.17	37.27	1,046,638	+0.08(+0.22%)
Mar 02, 2010	37.66	37.66	37.02	37.19	1,558,087	+0.00(+0.00%)
Mar 01, 2010	36.91	37.26	36.78	37.19	1,440,455	+0.57(+1.57%)
Feb 26, 2010	36.50	37.17	36.04	36.61	2,196,636	-0.26(-0.72%)
Feb 25, 2010	35.94	37.07	35.57	36.88	1,448,206	+0.25(+0.67%)
Feb 24, 2010	36.39	37.02	36.35	36.63	2,213,208	+0.40(+1.11%)
Feb 23, 2010	37.27	37.53	36.17	36.23	2,005,376	-1.29(-3.43%)
Feb 22, 2010	38.54	39.12	37.40	37.52	4,518,234	-0.17(-0.46%)
Feb 19, 2010	37.28	38.03	37.04	37.69	1,879,004	+0.35(+0.93%)
Feb 18, 2010	36.75	37.40	36.54	37.34	1,781,858	+0.50(+1.36%)
Feb 17, 2010	37.34	37.47	36.37	36.84	1,498,660	-0.40(-1.08%)
Feb 16, 2010	36.60	37.43	36.60	37.24	1,604,627	+1.21(+3.37%)
Feb 12, 2010	34.97	36.03	36.03	36.03	7,918,864	+0.42(+1.18%)
Feb 11, 2010	34.90	35.68	34.65	35.61	1,559,345	+0.66(+1.88%)
Feb 10, 2010	34.94	35.17	34.05	34.95	1,200,255	-0.05(-0.16%)
Feb 09, 2010	34.96	35.71	34.77	35.01	1,756,236	+0.66(+1.91%)
Feb 08, 2010	35.09	35.37	34.32	34.35	1,493,249	-0.72(-2.05%)
Feb 05, 2010	35.05	35.12	33.95	35.07	1,989,840	+0.02(+0.05%)
Feb 04, 2010	36.40	36.40	34.90	35.05	960,001	-1.84(-4.99%)
Feb 03, 2010	37.31	37.67	36.78	36.90	1,084,034	-0.48(-1.29%)
Feb 02, 2010	36.57	37.53	35.83	37.38	1,997,781	+0.95(+2.60%)
Feb 01, 2010	35.46	36.44	35.45	36.43	1,580,333	+1.55(+4.45%)
Jan 29, 2010	35.90	36.41	34.64	34.88	1,745,563	-0.67(-1.87%)
Jan 28, 2010	36.44	36.67	34.95	35.55	1,544,589	-0.68(-1.89%)
Jan 27, 2010	37.17	37.51	35.65	36.23	2,725,480	-1.42(-3.78%)
Jan 26, 2010	37.97	38.24	37.51	37.65	1,416,015	-0.92(-2.39%)
Jan 25, 2010	38.68	39.32	38.43	38.57	818,538	+0.34(+0.88%)
Jan 22, 2010	39.05	39.30	38.13	38.23	1,577,482	-0.95(-2.42%)
Jan 21, 2010	39.60	40.32	38.96	39.18	1,611,545	-0.25(-0.62%)
Jan 20, 2010	39.19	39.65	38.59	39.43	1,202,980	-0.53(-1.32%)
Jan 19, 2010	39.08	39.99	39.08	39.96	1,049,710	+0.77(+1.98%)
Jan 15, 2010	39.88	39.18	39.18	39.18	4,079,277	-0.75(-1.87%)
Jan 14, 2010	40.10	40.51	39.52	39.93	1,106,153	-0.05(-0.11%)
Jan 13, 2010	39.52	40.05	38.76	39.98	1,482,231	+0.66(+1.67%)
Jan 12, 2010	39.64	39.70	39.10	39.32	1,114,158	-1.05(-2.60%)
Jan 11, 2010	42.20	42.24	39.69	40.37	2,135,563	-1.07(-2.57%)
Jan 08, 2010	41.22	41.45	40.57	41.43	1,378,237	-0.09(-0.22%)
Jan 07, 2010	41.72	41.72	40.66	41.52	1,852,156	-0.37(-0.89%)
Jan 06, 2010	42.15	42.35	41.72	41.90	1,270,768	-0.18(-0.43%)
Jan 05, 2010	41.40	42.15	40.88	42.08	1,731,623	-0.05(-0.13%)
Jan 04, 2010	40.70	42.23	40.70	42.14	1,238,330	+2.41(+6.06%)
Dec 31, 2009	40.60	39.73	39.73	39.73	2,378,664	-0.66(-1.62%)
Dec 30, 2009	40.32	40.75	40.11	40.39	738,311	-0.22(-0.54%)
Dec 29, 2009	41.60	41.74	40.57	40.60	827,938	-0.95(-2.28%)
Dec 28, 2009	42.00	42.16	41.34	41.55	668,983	-0.13(-0.31%)
Dec 24, 2009	41.58	41.77	41.28	41.68	266,583	+0.31(+0.75%)
Dec 23, 2009	41.32	41.58	40.93	41.37	515,405	+0.38(+0.93%)
Dec 22, 2009	40.73	41.01	40.40	40.99	812,528	+0.55(+1.35%)
Dec 21, 2009	39.96	40.70	39.94	40.44	1,088,519	+0.82(+2.07%)
Dec 18, 2009	39.42	39.79	39.22	39.62	2,204,243	+0.67(+1.71%)
Dec 17, 2009	38.10	39.05	37.90	38.95	1,628,553	+0.45(+1.16%)
Dec 16, 2009	38.01	38.53	37.66	38.51	1,554,894	+0.71(+1.88%)
Dec 15, 2009	37.25	37.92	37.20	37.80	1,847,436	+0.39(+1.05%)
Dec 14, 2009	38.27	38.43	37.36	37.41	4,140,002	+2.46(+7.04%)
Dec 11, 2009	34.20	35.07	34.12	34.94	2,066,147	+0.91(+2.68%)
Dec 10, 2009	33.62	34.41	33.42	34.03	1,521,792	+0.67(+1.99%)
Dec 09, 2009	34.05	34.13	32.90	33.37	1,704,355	-0.46(-1.35%)
Dec 08, 2009	34.72	34.84	33.73	33.82	1,324,653	-1.27(-3.61%)
Dec 07, 2009	34.39	35.83	34.31	35.09	1,964,036	+0.42(+1.21%)
Dec 04, 2009	35.06	35.67	33.96	34.67	1,810,963	+0.33(+0.96%)
Dec 03, 2009	35.22	35.46	34.26	34.34	1,343,090	-0.92(-2.61%)
Dec 02, 2009	35.56	35.92	34.87	35.26	1,366,573	-0.50(-1.40%)
Dec 01, 2009	35.22	35.91	35.22	35.76	1,139,180	+0.86(+2.45%)
Nov 30, 2009	34.63	35.53	34.41	34.91	1,082,414	+0.11(+0.31%)
Nov 27, 2009	34.91	35.17	34.23	34.80	428,409	-1.28(-3.54%)
Nov 25, 2009	34.91	36.14	34.59	36.07	974,826	+1.34(+3.86%)
Nov 24, 2009	34.86	34.92	33.64	34.73	2,172,577	-0.14(-0.39%)
Nov 23, 2009	35.42	36.17	34.72	34.87	1,642,252	+0.04(+0.10%)
Nov 20, 2009	35.09	35.10	34.17	34.84	1,417,352	-0.53(-1.49%)
Nov 19, 2009	36.07	36.20	34.96	35.36	1,199,807	-1.08(-2.98%)
Nov 18, 2009	36.98	37.10	36.31	36.45	1,132,136	-0.40(-1.09%)
Nov 17, 2009	37.14	37.19	36.59	36.85	1,238,722	-0.38(-1.03%)
Nov 16, 2009	36.78	37.53	36.65	37.23	875,234	+0.90(+2.48%)
Nov 13, 2009	36.04	36.69	35.72	36.33	1,060,380	+0.30(+0.83%)
Nov 12, 2009	36.97	37.40	35.75	36.03	1,575,340	-1.15(-3.09%)
Nov 11, 2009	37.86	38.06	36.84	37.18	1,019,607	-0.23(-0.61%)
Nov 10, 2009	37.54	37.79	36.74	37.41	661,037	-0.28(-0.75%)
Nov 09, 2009	37.08	37.72	37.00	37.69	889,354	+1.17(+3.19%)
Nov 06, 2009	36.61	37.45	36.13	36.52	1,427,346	+0.11(+0.30%)
Nov 05, 2009	36.64	37.03	36.02	36.41	1,491,401	+0.11(+0.30%)
Nov 04, 2009	36.63	37.10	36.13	36.30	1,969,222	+0.17(+0.48%)
Nov 03, 2009	34.91	36.21	34.56	36.13	1,770,155	+0.62(+1.75%)
Nov 02, 2009	35.59	36.24	34.72	35.51	2,012,103	+0.45(+1.27%)
Oct 30, 2009	37.24	37.28	34.74	35.06	2,139,937	-2.40(-6.40%)
Oct 29, 2009	36.84	37.98	36.78	37.46	2,112,837	+1.15(+3.16%)
Oct 28, 2009	37.96	38.35	36.10	36.31	2,812,182	-2.01(-5.26%)
Oct 27, 2009	38.56	39.01	37.54	38.33	5,745,764	+3.41(+9.76%)
Oct 26, 2009	35.45	36.48	34.64	34.92	2,189,806	-0.54(-1.52%)
Oct 23, 2009	35.56	35.66	35.15	35.45	1,746,104	-0.77(-2.14%)
Oct 22, 2009	36.91	36.91	35.48	36.23	1,692,858	-0.59(-1.61%)
Oct 21, 2009	36.29	37.90	36.29	36.82	2,738,872	+0.69(+1.92%)
Oct 20, 2009	35.55	36.24	35.52	36.13	1,177,297	-0.16(-0.43%)
Oct 19, 2009	35.46	36.39	34.94	36.28	2,274,433	+0.22(+0.61%)
Oct 16, 2009	35.94	36.33	35.57	36.07	826,218	-0.26(-0.73%)
Oct 15, 2009	35.30	36.37	35.12	36.33	1,062,012	+0.69(+1.94%)
Oct 14, 2009	35.23	35.73	35.15	35.64	1,299,078	+0.92(+2.65%)
Oct 13, 2009	34.36	34.94	33.64	34.72	986,165	+0.29(+0.85%)
Oct 12, 2009	34.53	34.77	33.82	34.42	1,012,538	+0.90(+2.69%)
Oct 09, 2009	33.78	34.23	33.37	33.52	1,186,240	-0.36(-1.05%)
Oct 08, 2009	32.86	33.99	32.83	33.88	1,327,425	+1.27(+3.88%)
Oct 07, 2009	32.78	33.22	32.17	32.61	1,167,412	-0.31(-0.94%)
Oct 06, 2009	32.23	33.19	32.22	32.92	1,326,807	+1.07(+3.35%)
Oct 05, 2009	31.20	32.05	30.92	31.85	1,596,951	+0.66(+2.10%)
Oct 02, 2009	30.53	31.41	30.38	31.20	1,522,641	+0.08(+0.26%)
Oct 01, 2009	32.49	32.63	31.07	31.12	1,226,084	-1.47(-4.50%)
Sep 30, 2009	32.92	33.13	31.82	32.58	1,737,492	+0.01(+0.03%)
Sep 29, 2009	32.46	32.95	31.97	32.57	2,069,150	+0.44(+1.36%)
Sep 28, 2009	30.98	32.47	30.43	32.14	3,426,954	+1.43(+4.66%)
Sep 25, 2009	32.81	33.09	29.35	30.71	8,083,215	-2.16(-6.57%)
Sep 24, 2009	33.45	33.66	32.39	32.87	1,288,234	-0.75(-2.22%)
Sep 23, 2009	35.04	35.04	33.50	33.61	1,736,732	-1.40(-4.01%)
Sep 22, 2009	34.74	35.15	34.32	35.02	1,265,653	+1.02(+3.00%)
Sep 21, 2009	33.82	34.13	33.12	34.00	1,257,832	-0.40(-1.17%)
Sep 18, 2009	35.19	35.55	33.91	34.40	2,117,985	-0.57(-1.62%)
Sep 17, 2009	35.59	35.97	34.55	34.96	2,075,244	+0.38(+1.11%)
Sep 16, 2009	35.01	35.84	34.45	34.58	1,756,229	-0.24(-0.68%)
Sep 15, 2009	34.15	35.25	34.02	34.82	1,459,664	+0.85(+2.50%)
Sep 14, 2009	33.64	33.99	33.29	33.97	1,373,457	+0.02(+0.05%)
Sep 11, 2009	34.49	35.02	33.78	33.95	1,183,682	-0.40(-1.17%)
Sep 10, 2009	33.32	34.38	32.91	34.35	1,265,551	+1.07(+3.20%)
Sep 09, 2009	33.59	33.60	32.79	33.29	1,011,836	+0.31(+0.94%)
Sep 08, 2009	32.62	33.20	32.54	32.98	992,109	+1.12(+3.52%)
Sep 04, 2009	31.38	31.93	31.23	31.85	1,138,362	+0.50(+1.60%)
Sep 03, 2009	31.90	32.06	31.13	31.35	1,006,724	-0.22(-0.69%)
Sep 02, 2009	31.44	32.00	31.27	31.57	1,353,038	-0.06(-0.20%)
Sep 01, 2009	31.88	32.68	31.47	31.64	1,931,341	-0.49(-1.53%)
Aug 31, 2009	32.49	32.54	31.75	32.13	1,239,842	-0.89(-2.70%)
Aug 28, 2009	33.48	33.85	32.69	33.02	1,066,646	-0.16(-0.47%)
Aug 27, 2009	33.20	33.39	32.17	33.18	916,476	-0.26(-0.76%)
Aug 26, 2009	33.20	33.72	32.88	33.43	879,910	-0.02(-0.05%)
Aug 25, 2009	34.63	34.84	33.28	33.45	1,522,109	-0.92(-2.68%)
Aug 24, 2009	34.62	34.99	34.09	34.37	1,401,401	+0.05(+0.16%)
Aug 21, 2009	33.08	34.63	33.08	34.32	2,050,668	+1.46(+4.44%)
Aug 20, 2009	32.37	32.92	32.09	32.86	1,365,302	+0.53(+1.64%)
Aug 19, 2009	31.18	32.80	31.02	32.33	1,346,085	+0.70(+2.22%)
Aug 18, 2009	30.89	31.70	30.78	31.63	902,720	+1.08(+3.52%)
Aug 17, 2009	31.34	31.44	30.31	30.55	1,567,920	-1.44(-4.50%)
Aug 14, 2009	33.08	33.09	31.75	31.99	1,016,200	-1.01(-3.07%)
Aug 13, 2009	32.97	33.52	32.36	33.00	1,468,147	+0.38(+1.17%)
Aug 12, 2009	32.10	32.93	32.05	32.62	1,357,442	+0.52(+1.62%)
Aug 11, 2009	32.30	32.43	31.90	32.10	1,024,194	-0.45(-1.37%)
Aug 10, 2009	32.26	32.86	32.06	32.55	1,104,269	+0.24(+0.73%)
Aug 07, 2009	32.31	32.72	31.49	32.31	1,258,315	+0.37(+1.17%)
Aug 06, 2009	32.25	32.56	31.42	31.94	1,195,545	-0.16(-0.48%)
Aug 05, 2009	33.18	33.26	31.82	32.09	1,796,304	-1.02(-3.08%)
Aug 04, 2009	33.23	33.73	33.00	33.11	1,364,474	-0.44(-1.30%)
Aug 03, 2009	32.80	34.05	32.73	33.55	1,634,987	+1.53(+4.78%)
Jul 31, 2009	31.71	32.58	31.60	32.02	1,761,642	+0.02(+0.06%)
Jul 30, 2009	31.68	32.57	31.44	32.00	989,884	+0.76(+2.42%)
Jul 29, 2009	31.68	31.68	30.61	31.24	1,168,073	-0.95(-2.94%)
Jul 28, 2009	32.14	32.33	31.19	32.19	1,645,782	-0.26(-0.81%)
Jul 27, 2009	32.17	32.57	31.98	32.46	1,777,938	-0.57(-1.71%)
Jul 24, 2009	33.49	33.55	31.30	33.02	1,009	-0.81(-2.40%)
Jul 23, 2009	31.85	34.39	31.85	33.83	3,498,672	+1.68(+5.22%)
Jul 22, 2009	31.41	32.56	31.16	32.16	2,324,193	+0.22(+0.69%)
Jul 21, 2009	31.93	32.65	31.22	31.94	1,783,928	+0.25(+0.78%)
Jul 20, 2009	31.37	31.83	30.87	31.69	1,551,777	+0.82(+2.66%)
Jul 17, 2009	30.37	31.24	30.15	30.87	1,483,187	+0.24(+0.77%)
Jul 16, 2009	29.28	30.79	29.13	30.63	2,007,964	+1.05(+3.54%)
Jul 15, 2009	28.91	29.80	28.91	29.59	1,806,249	+1.08(+3.81%)
Jul 14, 2009	27.94	28.52	27.77	28.50	1,898,047	+0.96(+3.47%)
Jul 13, 2009	26.50	27.55	26.42	27.54	1,756,667	+0.67(+2.51%)
Jul 10, 2009	26.29	27.10	25.86	26.87	1,869,911	+0.01(+0.03%)
Jul 09, 2009	25.76	27.21	25.76	26.86	2,810,572	+1.36(+5.33%)
Jul 08, 2009	25.54	26.06	24.85	25.50	1,829,141	-0.09(-0.36%)
Jul 07, 2009	26.12	26.40	25.53	25.59	1,772,619	-0.68(-2.60%)
Jul 06, 2009	27.14	27.14	25.51	26.28	2,788,231	-1.39(-5.04%)
Jul 02, 2009	28.22	28.35	27.36	27.67	1,902,402	-1.05(-3.65%)
Jul 01, 2009	28.96	29.69	28.59	28.72	2,476,449	+0.79(+2.84%)
Jun 30, 2009	28.02	28.62	27.17	27.93	2,193,447	+0.05(+0.20%)
Jun 29, 2009	28.25	28.56	27.82	27.87	1,854,796	-0.07(-0.26%)
Jun 26, 2009	27.82	28.17	27.36	27.94	1,953,991	-0.08(-0.29%)
Jun 25, 2009	27.62	28.40	27.46	28.03	2,519,177	+0.99(+3.68%)
Jun 24, 2009	26.83	27.40	26.55	27.03	1,641,060	+0.32(+1.19%)
Jun 23, 2009	27.23	27.34	26.09	26.71	2,041,518	-0.21(-0.78%)
Jun 22, 2009	28.44	28.63	26.66	26.92	2,331,505	-2.08(-7.17%)
Jun 19, 2009	29.30	29.77	28.77	29.00	1,739,693	-0.17(-0.59%)
Jun 18, 2009	29.54	29.81	28.67	29.18	1,559,607	-0.47(-1.60%)
Jun 17, 2009	29.48	29.93	28.63	29.65	1,646,873	-0.22(-0.73%)
Jun 16, 2009	31.87	32.12	29.84	29.87	2,651,625	-1.94(-6.09%)
Jun 15, 2009	31.77	32.36	31.03	31.80	1,260,395	-0.63(-1.95%)
Jun 12, 2009	32.03	32.48	31.67	32.44	1,408,020	-0.56(-1.69%)
Jun 11, 2009	33.28	34.06	32.98	32.99	3,127,205	-0.44(-1.31%)
Jun 10, 2009	33.40	33.75	32.38	33.43	1,769,411	+0.59(+1.80%)
Jun 09, 2009	32.29	33.22	32.21	32.84	1,142,786	+0.87(+2.71%)
Jun 08, 2009	32.03	32.23	31.16	31.97	1,617,437	-0.46(-1.43%)
Jun 05, 2009	32.94	33.44	32.00	32.44	1,577,005	-0.25(-0.75%)
Jun 04, 2009	31.15	32.78	31.15	32.68	1,794,901	+1.74(+5.63%)
Jun 03, 2009	32.32	32.50	30.28	30.94	2,235,785	-2.30(-6.91%)
Jun 02, 2009	33.43	33.63	32.71	33.24	1,734,816	-0.39(-1.17%)
Jun 01, 2009	32.78	34.31	32.78	33.63	2,546,056	+1.61(+5.04%)
May 29, 2009	31.67	32.53	31.48	32.02	1,687,036	+0.84(+2.69%)
May 28, 2009	29.38	31.39	29.16	31.18	3,056,307	+2.19(+7.54%)
May 27, 2009	28.85	29.67	28.80	28.99	2,302,612	+0.39(+1.37%)
May 26, 2009	26.87	28.66	26.47	28.60	2,640,200	+1.39(+5.09%)
May 22, 2009	27.69	28.06	27.20	27.22	1,589,092	-0.26(-0.93%)
May 21, 2009	28.67	28.69	26.88	27.47	3,149,651	-1.63(-5.61%)
May 20, 2009	30.10	30.50	29.09	29.10	2,574,236	-0.52(-1.75%)
May 19, 2009	29.88	30.57	29.57	29.62	1,856,655	-0.28(-0.94%)
May 18, 2009	28.64	29.91	28.54	29.90	1,527,237	+1.81(+6.46%)
May 15, 2009	28.56	29.02	27.68	28.09	1,661,840	-0.59(-2.07%)
May 14, 2009	27.99	29.11	27.49	28.68	1,758,300	+0.59(+2.11%)
May 13, 2009	28.94	29.38	28.01	28.09	2,362,546	-1.47(-4.96%)
May 12, 2009	30.55	30.73	28.34	29.56	2,255,871	-0.62(-2.05%)
May 11, 2009	31.05	31.05	29.93	30.18	971,274	-1.33(-4.22%)
May 08, 2009	30.10	31.85	29.95	31.51	2,256,541	+2.06(+6.99%)
May 07, 2009	31.82	32.25	28.87	29.45	3,289,231	-1.75(-5.60%)
May 06, 2009	30.57	31.81	30.53	31.20	1,905,276	+0.89(+2.95%)
May 05, 2009	30.82	31.16	29.52	30.31	1,387,696	-0.85(-2.72%)
May 04, 2009	30.90	31.15	30.77	31.15	1,641,349	+1.98(+6.78%)

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

Cabot Oil & Gas (NY: COG )

Historical Prices

Popular Pages