Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.868	8.990	8.747	8.776	4,487,723	-0.01(-0.07%)
Apr 29, 2009	8.567	8.886	8.526	8.781	5,412,326	+0.21(+2.50%)
Apr 28, 2009	8.735	9.060	8.515	8.567	7,721,097	-0.25(-2.83%)
Apr 27, 2009	8.805	9.066	8.724	8.816	6,362,622	-0.02(-0.20%)
Apr 24, 2009	9.181	9.263	8.781	8.834	9,589,485	-0.26(-2.87%)
Apr 23, 2009	9.228	9.297	9.031	9.095	7,457,125	-0.16(-1.69%)
Apr 22, 2009	9.402	9.483	9.216	9.251	5,128,486	-0.16(-1.72%)
Apr 21, 2009	9.210	9.413	9.066	9.413	6,419,333	+0.20(+2.20%)
Apr 20, 2009	9.379	9.726	9.193	9.210	9,686,884	-0.29(-3.05%)
Apr 17, 2009	9.512	9.697	9.361	9.500	8,262,122	-0.01(-0.12%)
Apr 16, 2009	9.338	9.605	9.228	9.512	11,083,747	+0.25(+2.69%)
Apr 15, 2009	9.158	9.309	9.100	9.263	8,172,642	+0.07(+0.76%)
Apr 14, 2009	9.019	9.361	9.019	9.193	10,039,202	+0.11(+1.21%)
Apr 13, 2009	9.089	9.123	8.839	9.083	8,973,484	+0.05(+0.58%)
Apr 09, 2009	9.541	9.622	8.799	9.031	12,321,440	-0.46(-4.88%)
Apr 08, 2009	9.703	9.836	9.408	9.494	7,375,883	-0.16(-1.62%)
Apr 07, 2009	9.865	10.05	9.651	9.651	6,393,779	-0.37(-3.65%)
Apr 06, 2009	10.14	10.31	9.929	10.02	6,314,656	-0.30(-2.92%)
Apr 03, 2009	10.38	10.58	10.20	10.32	6,338,555	-0.13(-1.22%)
Apr 02, 2009	10.48	10.72	10.28	10.45	10,530,668	+0.19(+1.81%)
Apr 01, 2009	10.42	10.57	10.17	10.26	10,826,914	-0.28(-2.69%)
Mar 31, 2009	10.12	10.75	9.987	10.54	13,322,193	+0.47(+4.66%)
Mar 30, 2009	9.819	10.20	9.761	10.07	12,123,388	-0.02(-0.23%)
Mar 26, 2009	9.993	10.21	9.918	10.10	15,416,148	+0.21(+2.17%)
Mar 25, 2009	9.599	10.02	9.587	9.883	13,017,672	+0.30(+3.08%)
Mar 24, 2009	9.981	10.18	9.413	9.587	12,811,334	-0.49(-4.83%)
Mar 23, 2009	10.42	10.45	9.860	10.07	18,106,596	-1.01(-9.15%)
Mar 20, 2009	11.36	11.42	11.01	11.09	5,291,976	-0.22(-1.95%)
Mar 19, 2009	11.22	11.40	11.17	11.31	5,357,592	+0.05(+0.41%)
Mar 18, 2009	10.92	11.31	10.64	11.26	5,809,459	+0.01(+0.05%)
Mar 17, 2009	10.92	11.27	10.82	11.26	6,757,196	+0.34(+3.08%)
Mar 16, 2009	11.00	11.17	10.83	10.92	6,754,025	+0.00(+0.00%)
Mar 13, 2009	11.02	11.05	10.76	10.92	0	-0.09(-0.79%)
Mar 12, 2009	10.53	11.07	10.42	11.01	5,705,485	+0.47(+4.46%)
Mar 11, 2009	10.68	10.73	10.45	10.54	7,517,820	-0.03(-0.33%)
Mar 10, 2009	10.47	10.58	10.29	10.57	9,802,090	+0.24(+2.36%)
Mar 09, 2009	10.72	10.80	10.24	10.33	6,754,789	-0.50(-4.60%)
Mar 06, 2009	10.96	11.21	10.54	10.83	0	+0.79(+7.85%)
Mar 05, 2009	10.43	10.43	9.918	10.04	10,296,922	-0.45(-4.26%)
Mar 04, 2009	10.21	10.89	10.21	10.49	8,098,192	-0.21(-1.95%)
Mar 02, 2009	10.85	11.01	10.63	10.69	7,464,768	-0.38(-3.40%)
Feb 27, 2009	11.20	11.37	11.00	11.07	0	-0.26(-2.30%)
Feb 26, 2009	11.63	11.82	11.29	11.33	4,866,969	-0.34(-2.93%)
Feb 25, 2009	11.11	11.95	11.11	11.67	5,082,768	+0.03(+0.25%)
Feb 24, 2009	11.51	11.71	11.34	11.64	5,370,517	+0.31(+2.71%)
Feb 23, 2009	11.95	11.98	11.30	11.34	5,142,676	-0.49(-4.16%)
Feb 20, 2009	11.59	12.25	11.54	11.83	4,378,935	+0.13(+1.09%)
Feb 19, 2009	12.12	12.35	11.66	11.70	5,101,471	-0.28(-2.37%)
Feb 18, 2009	12.26	12.32	11.89	11.99	6,407,802	-0.23(-1.85%)
Feb 17, 2009	12.28	12.39	12.06	12.21	5,285,283	-0.28(-2.23%)
Feb 13, 2009	12.65	12.71	12.43	12.49	3,846,526	-0.19(-1.51%)
Feb 12, 2009	12.54	12.69	12.21	12.68	4,710,837	+0.03(+0.23%)
Feb 11, 2009	12.50	12.68	12.40	12.65	4,974,861	+0.20(+1.63%)
Feb 10, 2009	12.99	13.20	12.32	12.45	7,945,959	-0.71(-5.37%)
Feb 09, 2009	13.13	13.21	12.83	13.16	4,461,692	-0.06(-0.44%)
Feb 06, 2009	12.55	13.32	12.55	13.22	7,054,244	+0.56(+4.44%)
Feb 05, 2009	12.17	12.70	12.17	12.65	5,270,584	+0.33(+2.68%)
Feb 04, 2009	12.46	12.61	12.24	12.32	4,356,864	-0.06(-0.47%)
Feb 03, 2009	12.33	12.49	11.94	12.38	3,502,512	+0.14(+1.19%)
Feb 02, 2009	12.09	12.31	11.87	12.24	4,760,444	+0.22(+1.83%)
Jan 30, 2009	12.14	12.29	11.92	12.02	0	-0.11(-0.91%)
Jan 29, 2009	12.34	12.46	12.06	12.13	3,948,157	-0.34(-2.74%)
Jan 28, 2009	12.72	12.91	12.15	12.47	7,658,803	-0.02(-0.19%)
Jan 27, 2009	12.24	12.54	11.97	12.49	7,000,702	+0.34(+2.77%)
Jan 26, 2009	12.04	12.33	11.99	12.15	7,562,974	+0.12(+0.96%)
Jan 23, 2009	11.66	12.17	11.59	12.04	7,912,177	+0.12(+0.97%)
Jan 22, 2009	11.74	12.17	11.69	11.92	7,469,452	+0.06(+0.49%)
Jan 21, 2009	11.78	12.30	11.48	11.87	9,169,526	+0.26(+2.25%)
Jan 20, 2009	11.81	12.22	11.56	11.60	6,933,988	-0.50(-4.12%)
Jan 16, 2009	12.25	12.67	11.74	12.10	6,437,203	-0.06(-0.52%)
Jan 15, 2009	11.99	12.28	11.85	12.17	10,540,769	+0.27(+2.24%)
Jan 14, 2009	11.77	12.06	11.73	11.90	8,236,815	-0.13(-1.06%)
Jan 13, 2009	12.07	12.21	11.84	12.03	5,432,002	-0.10(-0.81%)
Jan 12, 2009	12.17	12.42	11.99	12.13	4,297,706	-0.19(-1.51%)
Jan 09, 2009	12.61	12.75	12.27	12.31	4,195,361	-0.20(-1.62%)
Jan 08, 2009	12.48	12.79	12.37	12.51	5,982,122	-0.28(-2.17%)
Jan 07, 2009	12.93	13.23	12.70	12.79	6,758,892	-0.39(-2.95%)
Jan 06, 2009	13.49	13.49	13.09	13.18	6,515,141	-0.20(-1.47%)
Jan 05, 2009	12.93	13.44	12.78	13.38	5,437,664	+0.33(+2.53%)
Jan 02, 2009	13.33	13.40	12.49	13.05	0	-0.12(-0.92%)
Jan 01, 2009	12.98	13.25	12.80	13.17	0	+0.00(+0.00%)
Dec 31, 2008	12.98	13.25	12.80	13.17	5,707,279	+0.23(+1.75%)
Dec 30, 2008	12.69	13.01	12.52	12.94	3,636,865	+0.36(+2.86%)
Dec 29, 2008	12.76	12.78	12.42	12.58	3,776,924	-0.21(-1.63%)
Dec 26, 2008	12.75	12.79	12.58	12.79	1,259,073	+0.09(+0.73%)
Dec 24, 2008	13.37	13.37	12.43	12.70	1,801,100	+0.15(+1.20%)
Dec 23, 2008	12.26	12.68	11.83	12.55	7,178,568	+0.38(+3.09%)
Dec 22, 2008	12.75	12.86	11.82	12.17	6,141,910	-0.46(-3.67%)
Dec 19, 2008	13.04	13.04	12.54	12.64	10,098,541	-0.03(-0.27%)
Dec 18, 2008	12.95	13.04	12.54	12.67	5,788,616	-0.11(-0.86%)
Dec 17, 2008	12.53	12.93	12.34	12.78	4,414,238	+0.09(+0.73%)
Dec 16, 2008	11.95	12.75	11.80	12.69	7,768,799	+0.65(+5.39%)
Dec 15, 2008	12.22	12.60	11.85	12.04	7,445,915	-0.15(-1.24%)
Dec 12, 2008	11.52	12.24	11.40	12.19	0	+0.31(+2.64%)
Dec 11, 2008	11.69	12.23	11.60	11.88	5,314,715	+0.12(+0.99%)
Dec 10, 2008	11.47	12.00	11.31	11.76	5,310,878	+0.40(+3.52%)
Dec 09, 2008	12.06	12.10	11.24	11.36	7,451,756	-0.43(-3.69%)
Dec 08, 2008	11.99	12.07	11.58	11.80	6,807,698	+0.10(+0.84%)
Dec 05, 2008	11.13	11.78	11.03	11.70	5,601,858	+0.23(+1.97%)
Dec 04, 2008	11.19	12.11	11.13	11.47	7,781,423	+0.11(+0.97%)
Dec 03, 2008	10.97	11.56	10.40	11.36	7,118,118	+0.81(+7.69%)
Dec 02, 2008	9.721	10.67	9.721	10.55	5,243,198	+0.45(+4.48%)
Dec 01, 2008	10.80	11.52	10.09	10.10	4,309,724	-0.99(-8.94%)
Nov 28, 2008	11.07	11.42	10.96	11.09	1,993,075	+0.10(+0.95%)
Nov 26, 2008	9.981	11.06	9.981	10.98	4,909,565	-0.02(-0.16%)
Nov 25, 2008	10.72	11.45	10.25	11.00	5,310,053	+0.31(+2.93%)
Nov 24, 2008	10.25	10.86	9.958	10.69	5,631,980	+0.63(+6.22%)
Nov 21, 2008	9.286	10.10	8.909	10.06	7,568,139	+0.92(+10.08%)
Nov 20, 2008	9.518	9.970	9.071	9.141	4,639,672	-0.49(-5.06%)
Nov 19, 2008	9.819	10.58	9.599	9.628	4,166,864	-0.71(-6.84%)
Nov 18, 2008	9.981	10.38	9.825	10.33	5,419,161	+0.25(+2.53%)
Nov 17, 2008	10.11	10.45	9.981	10.08	3,152,088	-0.17(-1.64%)
Nov 14, 2008	10.68	10.96	10.05	10.25	0	-0.64(-5.91%)
Nov 13, 2008	10.20	10.93	9.599	10.89	5,221,458	+0.79(+7.80%)
Nov 12, 2008	10.22	10.45	10.06	10.10	3,418,220	-0.34(-3.22%)
Nov 11, 2008	10.56	10.81	10.17	10.44	3,885,630	-0.31(-2.86%)
Nov 10, 2008	11.19	11.27	9.680	10.75	2,946,651	-0.17(-1.59%)
Nov 07, 2008	10.42	10.95	10.24	10.92	2,987,706	+0.56(+5.43%)
Nov 06, 2008	10.65	10.79	10.27	10.36	3,408,571	-0.30(-2.77%)
Nov 05, 2008	11.69	11.99	10.56	10.65	3,906,242	-1.26(-10.60%)
Nov 04, 2008	11.69	12.00	11.50	11.92	3,365,113	+0.49(+4.31%)
Nov 03, 2008	11.59	11.59	11.35	11.42	1,892,380	-0.01(-0.05%)
Oct 31, 2008	11.01	11.51	10.93	11.43	0	+0.57(+5.23%)
Oct 30, 2008	11.22	11.34	10.69	10.86	3,328,095	+0.01(+0.05%)
Oct 29, 2008	10.65	11.53	10.48	10.86	5,228,383	+0.22(+2.07%)
Oct 28, 2008	9.054	10.94	8.973	10.64	5,090,036	+1.68(+18.69%)
Oct 27, 2008	8.695	9.425	8.695	8.961	5,005,580	-0.03(-0.39%)
Oct 24, 2008	9.274	9.848	8.921	8.996	5,358,732	-0.72(-7.45%)
Oct 23, 2008	9.848	10.05	9.280	9.721	5,005,599	-0.10(-1.00%)
Oct 22, 2008	9.871	10.29	9.581	9.819	3,635,182	-0.60(-5.73%)
Oct 21, 2008	10.73	10.89	10.26	10.42	4,181,551	-0.01(-0.06%)
Oct 20, 2008	10.10	10.62	10.10	10.42	3,812,832	-0.02(-0.17%)
Oct 17, 2008	9.865	10.95	9.865	10.44	0	-0.02(-0.22%)
Oct 16, 2008	9.483	10.97	9.477	10.46	6,480,970	+0.40(+3.98%)
Oct 15, 2008	11.40	12.46	10.02	10.06	4,416,565	-0.97(-8.78%)
Oct 14, 2008	12.44	12.75	10.79	11.03	5,098,186	-0.82(-6.94%)
Oct 13, 2008	10.47	11.87	9.483	11.85	4,176,801	+1.78(+17.66%)
Oct 10, 2008	9.413	10.64	9.002	10.07	6,589,296	+0.30(+3.08%)
Oct 09, 2008	10.58	11.36	9.773	9.773	6,909,110	-1.40(-12.55%)
Oct 08, 2008	11.85	11.98	10.54	11.18	4,232,533	-0.09(-0.77%)
Oct 07, 2008	12.72	13.33	11.18	11.26	4,400,876	-1.34(-10.63%)
Oct 06, 2008	13.45	14.00	12.60	12.60	3,201,008	-1.15(-8.35%)
Oct 03, 2008	13.80	14.49	13.21	13.75	0	-0.28(-2.02%)
Oct 02, 2008	13.96	15.04	13.76	14.03	5,061,215	+0.26(+1.89%)
Oct 01, 2008	13.33	14.15	13.00	13.77	2,216,413	+0.59(+4.44%)
Sep 30, 2008	13.24	13.28	12.68	13.19	3,387,296	+0.15(+1.16%)
Sep 29, 2008	14.49	14.49	12.58	13.04	6,147,492	-0.30(-2.22%)
Sep 26, 2008	13.51	13.51	13.14	13.33	0	-0.10(-0.78%)
Sep 25, 2008	13.50	14.02	13.21	13.44	2,097,320	+0.03(+0.26%)
Sep 24, 2008	13.71	13.91	13.33	13.40	2,124,682	-0.31(-2.28%)
Sep 23, 2008	14.21	14.32	13.06	13.71	4,907,100	+0.39(+2.91%)
Sep 22, 2008	14.21	14.49	13.24	13.33	3,852,383	-1.20(-8.26%)
Sep 19, 2008	14.31	16.21	14.26	14.53	0	+0.82(+5.96%)
Sep 18, 2008	13.34	14.21	13.13	13.71	5,995,949	+0.54(+4.09%)
Sep 17, 2008	13.40	13.58	13.11	13.17	5,330,504	-0.54(-3.93%)
Sep 16, 2008	13.35	13.73	13.22	13.71	6,293,753	-0.10(-0.76%)
Sep 15, 2008	13.45	14.13	13.45	13.81	4,298,110	-0.14(-1.00%)
Sep 12, 2008	14.02	14.03	13.71	13.95	3,561,222	-0.05(-0.37%)
Sep 11, 2008	13.49	14.03	13.33	14.00	4,947,564	+0.32(+2.33%)
Sep 10, 2008	14.06	14.11	13.62	13.69	4,963,982	-0.27(-1.91%)
Sep 09, 2008	14.42	15.13	13.86	13.95	5,090,669	-0.38(-2.67%)
Sep 08, 2008	15.15	15.15	14.00	14.33	5,366,922	+0.28(+2.02%)
Sep 05, 2008	13.91	14.06	13.62	14.05	0	+0.18(+1.30%)
Sep 04, 2008	14.32	14.72	13.73	13.87	12,337,122	-1.49(-9.70%)
Sep 03, 2008	15.30	15.45	14.70	15.36	8,065,808	+0.54(+3.68%)
Sep 02, 2008	15.07	15.21	14.50	14.82	3,092,578	+0.01(+0.08%)
Aug 29, 2008	14.83	14.95	14.71	14.80	0	-0.02(-0.12%)
Aug 28, 2008	13.97	14.82	13.97	14.82	7,393,449	+0.33(+2.28%)
Aug 27, 2008	14.43	14.62	14.16	14.49	3,128,811	+0.05(+0.36%)
Aug 26, 2008	14.20	14.44	14.15	14.44	2,342,832	+0.18(+1.26%)
Aug 25, 2008	14.51	14.60	14.23	14.26	2,088,620	-0.35(-2.42%)
Aug 22, 2008	14.65	14.76	14.42	14.61	2,447,246	-0.03(-0.24%)
Aug 21, 2008	14.35	14.72	14.29	14.65	3,804,707	+0.20(+1.36%)
Aug 20, 2008	14.40	14.55	14.11	14.45	3,709,518	+0.07(+0.48%)
Aug 19, 2008	14.40	14.82	14.20	14.38	4,109,951	-0.02(-0.12%)
Aug 18, 2008	14.55	14.72	14.33	14.40	2,960,273	-0.09(-0.60%)
Aug 15, 2008	14.80	14.80	14.29	14.49	0	+0.19(+1.34%)
Aug 14, 2008	14.00	14.40	14.00	14.29	3,141,530	+0.10(+0.74%)
Aug 13, 2008	14.30	14.62	14.04	14.19	3,902,783	-0.13(-0.89%)
Aug 12, 2008	14.71	14.72	14.22	14.32	4,921,046	-0.41(-2.79%)
Aug 11, 2008	14.18	14.83	14.18	14.73	5,391,458	+0.32(+2.25%)
Aug 08, 2008	14.06	14.49	14.06	14.40	5,255,963	+0.26(+1.84%)
Aug 07, 2008	14.18	14.44	14.00	14.14	4,215,698	-0.20(-1.41%)
Aug 06, 2008	14.44	14.49	14.24	14.35	2,398,053	-0.13(-0.88%)
Aug 05, 2008	13.83	14.49	13.81	14.47	4,164,395	+0.32(+2.29%)
Aug 04, 2008	14.07	14.32	13.85	14.15	2,928,359	+0.08(+0.54%)
Aug 01, 2008	14.09	14.30	13.75	14.07	3,299,258	-0.03(-0.21%)
Jul 31, 2008	13.88	14.29	13.77	14.10	5,464,213	+0.14(+1.00%)
Jul 30, 2008	13.85	14.06	13.73	13.96	6,419,212	-0.14(-0.99%)
Jul 29, 2008	14.10	14.10	13.30	14.10	6,007,288	+0.67(+4.96%)
Jul 28, 2008	13.71	13.81	13.42	13.44	4,335,087	-0.34(-2.44%)
Jul 25, 2008	13.87	13.91	13.63	13.77	3,185,002	+0.01(+0.08%)
Jul 24, 2008	13.95	14.20	13.73	13.76	4,692,495	-0.20(-1.41%)
Jul 23, 2008	14.14	14.25	13.91	13.96	10,060,840	-0.15(-1.07%)
Jul 22, 2008	13.53	14.16	13.45	14.11	11,043,787	+0.51(+3.75%)
Jul 21, 2008	13.86	13.92	13.51	13.60	4,545,018	-0.37(-2.66%)
Jul 18, 2008	13.96	14.03	13.59	13.97	9,062,150	+0.01(+0.08%)
Jul 17, 2008	13.44	14.04	13.27	13.96	10,479,624	+0.31(+2.25%)
Jul 16, 2008	13.02	13.69	12.99	13.65	7,173,577	+0.62(+4.76%)
Jul 15, 2008	12.75	13.22	12.49	13.03	9,818,930	+0.17(+1.31%)
Jul 14, 2008	13.06	13.30	12.78	12.86	6,151,278	-0.17(-1.29%)
Jul 11, 2008	13.06	13.16	12.76	13.03	7,225,768	-0.23(-1.75%)
Jul 10, 2008	13.81	13.82	12.92	13.26	11,409,071	-0.57(-4.11%)
Jul 09, 2008	13.64	14.00	13.37	13.83	18,584,484	+0.19(+1.36%)
Jul 08, 2008	13.19	13.69	13.14	13.64	9,854,997	+0.46(+3.47%)
Jul 07, 2008	12.64	13.33	12.64	13.19	12,346,562	+0.54(+4.31%)
Jul 04, 2008	12.79	12.93	12.58	12.64	3,736,017	+0.00(+0.00%)
Jul 03, 2008	12.79	12.93	12.58	12.64	3,736,017	-0.04(-0.32%)
Jul 02, 2008	12.50	12.84	12.24	12.68	10,856,325	+0.18(+1.44%)
Jul 01, 2008	12.24	12.68	12.15	12.50	10,700,638	+0.10(+0.79%)
Jun 30, 2008	13.08	13.24	12.36	12.40	14,506,713	+0.34(+2.79%)
Jun 27, 2008	12.04	12.31	11.95	12.07	6,866,199	+0.01(+0.10%)
Jun 26, 2008	12.35	12.49	11.93	12.06	3,490,815	-0.45(-3.61%)
Jun 25, 2008	12.32	12.76	12.32	12.51	5,182,087	+0.26(+2.08%)
Jun 24, 2008	12.32	12.39	12.10	12.25	3,312,666	-0.13(-1.03%)
Jun 23, 2008	11.82	12.52	11.82	12.38	7,687,079	+0.36(+2.99%)
Jun 20, 2008	13.39	13.43	12.01	12.02	13,288,326	-1.38(-10.29%)
Jun 19, 2008	13.45	13.55	13.19	13.40	3,839,007	-0.01(-0.04%)
Jun 18, 2008	13.57	13.71	13.40	13.41	2,887,229	-0.16(-1.20%)
Jun 17, 2008	14.04	14.04	13.56	13.57	3,307,511	-0.03(-0.21%)
Jun 16, 2008	13.23	13.69	13.23	13.60	5,550,716	+0.66(+5.11%)
Jun 13, 2008	12.75	12.97	12.73	12.94	1,875,918	+0.16(+1.27%)
Jun 12, 2008	12.93	13.05	12.63	12.78	3,987,969	-0.04(-0.32%)
Jun 11, 2008	12.93	13.23	12.82	12.82	3,241,154	-0.37(-2.81%)
Jun 10, 2008	13.17	13.31	13.09	13.19	2,209,188	+0.01(+0.04%)
Jun 09, 2008	12.91	13.45	12.83	13.18	2,355,802	-0.14(-1.04%)
Jun 06, 2008	13.46	13.81	13.29	13.32	2,635,964	-0.50(-3.65%)
Jun 05, 2008	13.76	14.20	13.63	13.82	2,175,018	+0.09(+0.63%)
Jun 04, 2008	13.71	13.86	13.60	13.74	1,959,116	+0.06(+0.42%)
Jun 03, 2008	13.47	13.89	13.47	13.68	3,699,484	+0.15(+1.11%)
Jun 02, 2008	13.50	13.65	13.34	13.53	2,735,317	+0.00(+0.00%)
May 30, 2008	13.41	13.63	13.32	13.53	2,472,372	+0.14(+1.04%)
May 29, 2008	13.04	13.51	12.86	13.39	2,717,264	+0.30(+2.26%)
May 28, 2008	13.51	13.51	12.95	13.09	2,793,445	-0.08(-0.62%)
May 27, 2008	13.09	13.41	13.07	13.18	1,876,979	+0.06(+0.44%)
May 26, 2008	13.20	13.29	13.10	13.12	0	+0.00(+0.00%)
May 23, 2008	13.20	13.29	13.10	13.12	2,016,964	-0.17(-1.27%)
May 22, 2008	13.33	13.37	13.01	13.29	2,174,629	-0.01(-0.04%)
May 21, 2008	13.39	13.57	13.26	13.29	2,411,390	-0.10(-0.74%)
May 20, 2008	13.77	13.77	13.32	13.39	3,146,931	-0.34(-2.45%)
May 19, 2008	13.70	13.90	13.44	13.73	2,495,648	+0.00(+0.00%)
May 16, 2008	13.88	13.92	13.47	13.73	2,998,571	-0.06(-0.46%)
May 15, 2008	14.02	14.05	13.79	13.79	6,301,882	-0.24(-1.73%)
May 14, 2008	14.16	14.28	13.94	14.03	3,379,863	-0.09(-0.66%)
May 13, 2008	13.92	14.17	13.89	14.13	4,979,302	+0.21(+1.50%)
May 12, 2008	13.58	13.93	13.49	13.92	3,834,696	+0.25(+1.87%)
May 09, 2008	12.26	13.74	12.06	13.66	4,920,770	+0.99(+7.82%)
May 08, 2008	12.75	12.78	12.53	12.67	2,446,695	+0.02(+0.14%)
May 07, 2008	13.04	13.19	12.62	12.65	3,518,731	-0.40(-3.06%)
May 06, 2008	12.77	13.12	12.66	13.05	2,877,352	+0.06(+0.45%)
May 05, 2008	12.80	13.15	12.67	13.00	2,193,194	-0.08(-0.58%)
May 02, 2008	13.38	13.38	13.04	13.07	2,987,994	-0.20(-1.53%)

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

H&R Block (NY: HRB )

Historical Prices

Popular Pages