Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	57.99	58.41	55.64	55.64	1,631,681	-2.11(-3.65%)
Apr 29, 2008	58.21	58.21	56.86	57.74	1,654,041	-0.52(-0.89%)
Apr 28, 2008	58.55	58.71	57.77	58.26	1,504,350	-0.23(-0.40%)
Apr 25, 2008	58.47	58.78	57.77	58.50	1,747,540	-0.14(-0.24%)
Apr 24, 2008	57.54	58.69	57.19	58.64	1,742,901	+1.47(+2.57%)
Apr 23, 2008	56.65	57.68	56.13	57.17	996,350	+0.96(+1.71%)
Apr 22, 2008	56.44	57.28	55.81	56.21	1,645,187	-0.20(-0.35%)
Apr 21, 2008	56.00	56.71	55.83	56.41	1,339,445	+0.01(+0.02%)
Apr 18, 2008	57.58	57.60	55.85	56.39	1,692,537	+0.19(+0.34%)
Apr 17, 2008	55.30	56.29	55.01	56.20	1,831,922	+0.62(+1.12%)
Apr 16, 2008	54.79	55.65	54.38	55.58	2,122,653	+1.42(+2.62%)
Apr 15, 2008	53.90	54.16	53.09	54.16	1,402,489	+0.83(+1.55%)
Apr 14, 2008	53.38	54.41	53.18	53.34	1,619,997	-0.39(-0.73%)
Apr 11, 2008	53.60	54.39	53.18	53.73	1,756,070	-0.52(-0.97%)
Apr 10, 2008	54.74	54.90	53.69	54.25	3,111,611	-0.22(-0.40%)
Apr 09, 2008	56.62	57.08	54.37	54.47	2,112,687	-2.55(-4.48%)
Apr 08, 2008	58.57	58.57	57.01	57.02	1,961,627	-1.85(-3.14%)
Apr 07, 2008	58.56	59.08	57.73	58.87	1,922,819	+0.86(+1.48%)
Apr 04, 2008	58.11	58.81	57.35	58.01	2,570,377	-0.13(-0.22%)
Apr 03, 2008	56.24	58.19	55.83	58.14	1,904,786	+1.70(+3.01%)
Apr 02, 2008	57.87	57.87	56.06	56.44	2,186,151	-0.59(-1.03%)
Apr 01, 2008	54.93	57.24	54.93	57.02	2,718,907	+3.19(+5.93%)
Mar 31, 2008	56.22	55.60	53.49	53.83	2,973,290	+0.79(+1.49%)
Mar 28, 2008	54.20	54.30	52.99	53.04	3,493,219	-1.80(-3.27%)
Mar 27, 2008	57.22	57.26	54.75	54.84	2,657,009	-1.56(-2.76%)
Mar 26, 2008	58.08	58.20	56.04	56.39	2,710,436	-1.86(-3.20%)
Mar 25, 2008	58.70	58.90	57.15	58.26	1,632,902	-0.47(-0.80%)
Mar 24, 2008	58.29	59.11	58.29	58.73	2,266,084	+0.57(+0.98%)
Mar 21, 2008	56.37	58.36	56.13	58.16	2,779,474	+0.00(+0.00%)
Mar 20, 2008	56.37	58.36	56.13	58.16	2,779,474	+1.92(+3.42%)
Mar 19, 2008	55.77	57.47	55.01	56.23	3,277,791	+0.57(+1.02%)
Mar 18, 2008	53.86	55.66	53.46	55.66	3,731,229	+2.42(+4.54%)
Mar 17, 2008	51.54	54.01	51.35	53.25	3,673,458	+0.65(+1.23%)
Mar 14, 2008	53.54	54.02	50.78	52.60	2,893,595	-0.94(-1.75%)
Mar 13, 2008	51.81	53.96	50.85	53.54	2,218,220	+0.63(+1.19%)
Mar 12, 2008	52.99	54.66	52.49	52.91	2,273,471	-0.16(-0.30%)
Mar 11, 2008	51.20	53.32	50.12	53.07	2,736,220	+3.45(+6.96%)
Mar 10, 2008	51.31	51.43	49.45	49.62	2,509,278	-1.83(-3.57%)
Mar 07, 2008	50.34	51.93	49.82	51.45	2,114,871	+0.84(+1.65%)
Mar 06, 2008	51.79	52.04	50.48	50.62	2,393,102	-1.63(-3.12%)
Mar 05, 2008	51.90	53.03	51.46	52.24	1,764,386	+0.38(+0.74%)
Mar 04, 2008	51.19	52.28	50.60	51.86	1,830,364	+0.00(+0.00%)
Mar 03, 2008	51.69	51.90	50.40	51.86	2,049,862	+0.31(+0.60%)
Feb 29, 2008	52.67	53.19	51.44	51.55	1,875,183	-1.54(-2.90%)
Feb 28, 2008	54.21	54.28	52.99	53.09	1,631,884	-1.56(-2.85%)
Feb 27, 2008	54.94	55.57	54.16	54.65	1,256,656	-0.62(-1.13%)
Feb 26, 2008	55.22	56.23	54.44	55.27	2,190,133	-0.36(-0.64%)
Feb 25, 2008	53.29	55.63	52.41	55.63	2,185,243	+2.23(+4.18%)
Feb 22, 2008	52.27	53.40	51.13	53.40	1,437,480	+1.60(+3.09%)
Feb 21, 2008	53.39	54.06	51.65	51.80	1,850,812	-1.51(-2.84%)
Feb 20, 2008	52.16	53.37	51.74	53.31	2,177,421	+0.65(+1.24%)
Feb 19, 2008	52.39	52.71	51.59	52.66	2,426,775	+1.29(+2.51%)
Feb 18, 2008	51.79	51.87	50.43	51.37	0	+0.00(+0.00%)
Feb 15, 2008	51.79	51.87	50.43	51.37	2,086,242	-0.52(-1.00%)
Feb 14, 2008	53.32	53.48	51.73	51.89	1,753,591	-1.53(-2.86%)
Feb 13, 2008	52.52	53.44	51.91	53.42	2,570,452	+1.15(+2.21%)
Feb 12, 2008	50.35	52.47	50.04	52.26	2,950,196	+2.59(+5.21%)
Feb 11, 2008	51.06	51.06	49.22	49.67	1,706,676	-0.83(-1.63%)
Feb 08, 2008	51.40	52.29	49.81	50.50	2,219,205	-1.34(-2.58%)
Feb 07, 2008	51.22	52.60	50.06	51.84	3,256,781	+0.61(+1.19%)
Feb 06, 2008	51.85	52.43	51.10	51.23	2,614,027	+0.09(+0.17%)
Feb 05, 2008	51.87	53.29	50.97	51.14	2,071,755	-2.00(-3.76%)
Feb 04, 2008	54.64	54.93	52.90	53.14	1,781,704	-2.19(-3.96%)
Feb 01, 2008	52.61	55.77	52.43	55.33	2,609,980	+3.02(+5.78%)
Jan 31, 2008	51.07	53.01	50.77	52.31	2,699,824	+0.52(+1.00%)
Jan 30, 2008	52.95	54.55	51.19	51.79	2,859,987	-1.44(-2.70%)
Jan 29, 2008	53.40	53.74	52.33	53.23	1,927,569	+0.17(+0.33%)
Jan 28, 2008	50.82	53.10	50.66	53.05	2,465,041	+1.80(+3.50%)
Jan 25, 2008	52.14	53.21	51.10	51.26	2,563,669	-0.18(-0.36%)
Jan 24, 2008	53.54	53.54	50.76	51.44	2,425,227	-1.80(-3.38%)
Jan 23, 2008	46.01	53.45	46.01	53.24	7,027,407	+5.06(+10.51%)
Jan 22, 2008	44.54	49.14	44.15	48.18	3,122,877	+1.78(+3.85%)
Jan 21, 2008	48.25	48.50	45.64	46.39	0	+0.00(+0.00%)
Jan 18, 2008	48.25	48.50	45.64	46.39	3,165,629	-1.05(-2.21%)
Jan 17, 2008	48.42	49.17	47.34	47.44	2,500,469	-0.93(-1.93%)
Jan 16, 2008	46.59	48.90	46.47	48.37	2,610,328	+1.77(+3.81%)
Jan 15, 2008	46.85	47.86	46.12	46.60	2,165,896	-1.24(-2.60%)
Jan 14, 2008	49.31	50.13	46.45	47.84	2,552,740	-1.16(-2.37%)
Jan 11, 2008	47.54	50.14	46.92	49.00	2,598,782	+0.56(+1.15%)
Jan 10, 2008	47.78	49.77	45.74	48.45	3,044,647	+0.19(+0.39%)
Jan 09, 2008	47.31	48.49	45.04	48.26	3,197,595	+1.03(+2.18%)
Jan 08, 2008	48.78	50.86	46.97	47.22	2,912,761	-1.27(-2.62%)
Jan 07, 2008	46.96	48.64	46.03	48.50	2,644,448	+1.63(+3.49%)
Jan 04, 2008	47.52	48.45	46.84	46.86	2,443,748	-2.13(-4.34%)
Jan 03, 2008	51.74	51.74	48.71	48.99	2,446,941	-1.96(-3.85%)
Jan 02, 2008	51.61	52.41	50.28	50.95	2,039,249	-1.56(-2.96%)
Jan 01, 2008	51.58	52.80	50.97	52.51	0	+0.00(+0.00%)
Dec 31, 2007	51.58	52.80	50.97	52.51	1,054,024	+0.74(+1.42%)
Dec 28, 2007	52.97	52.98	51.44	51.77	1,420,275	-0.61(-1.16%)
Dec 27, 2007	53.11	53.25	51.58	52.38	1,131,783	-1.20(-2.25%)
Dec 26, 2007	55.11	55.13	53.23	53.58	979,650	-1.93(-3.48%)
Dec 24, 2007	53.54	55.52	53.54	55.51	343,761	+2.09(+3.92%)
Dec 21, 2007	52.99	53.57	52.62	53.42	1,697,134	+1.18(+2.25%)
Dec 20, 2007	53.49	53.61	51.51	52.24	1,553,967	-0.54(-1.01%)
Dec 19, 2007	52.10	52.96	51.45	52.78	1,991,741	+1.14(+2.21%)
Dec 18, 2007	50.32	51.84	49.61	51.64	3,219,272	+0.57(+1.11%)
Dec 17, 2007	51.95	52.50	50.57	51.07	2,028,822	-1.08(-2.07%)
Dec 14, 2007	52.88	54.30	52.12	52.15	1,974,046	-1.53(-2.85%)
Dec 13, 2007	53.48	54.20	52.61	53.68	1,593,152	-0.11(-0.20%)
Dec 12, 2007	55.89	56.06	52.76	53.78	2,649,484	-0.76(-1.40%)
Dec 11, 2007	59.17	59.20	54.54	54.55	1,673,259	-4.46(-7.56%)
Dec 10, 2007	58.16	59.46	56.90	59.01	1,114,657	+1.45(+2.52%)
Dec 07, 2007	58.25	59.15	57.30	57.56	1,239,624	-0.54(-0.92%)
Dec 06, 2007	55.72	58.10	55.55	58.10	1,322,125	+2.28(+4.09%)
Dec 05, 2007	53.56	55.84	53.56	55.81	1,474,496	+3.05(+5.78%)
Dec 04, 2007	54.59	54.79	52.76	52.76	1,215,599	-2.04(-3.72%)
Dec 03, 2007	55.26	55.45	54.04	54.80	1,420,888	-0.66(-1.19%)
Nov 30, 2007	54.90	56.05	54.71	55.46	2,892,935	+0.85(+1.55%)
Nov 29, 2007	54.45	54.74	53.44	54.61	1,854,774	-0.10(-0.18%)
Nov 28, 2007	53.75	55.55	53.35	54.72	1,913,985	+1.82(+3.45%)
Nov 27, 2007	50.57	53.10	50.44	52.89	3,786,528	+0.88(+1.69%)
Nov 26, 2007	55.25	55.49	52.01	52.01	2,150,303	-3.39(-6.12%)
Nov 23, 2007	54.75	55.62	54.29	55.40	436,037	+1.62(+3.02%)
Nov 21, 2007	53.50	54.26	53.01	53.78	2,133,035	-0.33(-0.62%)
Nov 20, 2007	55.50	56.97	53.00	54.11	2,525,326	-1.32(-2.38%)
Nov 19, 2007	56.37	56.68	55.02	55.43	2,466,341	-1.39(-2.45%)
Nov 16, 2007	58.30	58.30	56.00	56.83	1,516,811	-1.18(-2.03%)
Nov 15, 2007	58.37	59.07	57.21	58.01	2,094,308	-1.00(-1.70%)
Nov 14, 2007	62.41	62.93	59.00	59.01	1,647,334	-3.00(-4.83%)
Nov 13, 2007	58.40	62.01	58.36	62.01	1,757,060	+3.90(+6.71%)
Nov 12, 2007	59.10	59.56	57.88	58.11	2,224,116	-1.23(-2.07%)
Nov 09, 2007	57.35	60.04	57.35	59.33	1,762,260	+0.62(+1.06%)
Nov 08, 2007	58.56	59.54	57.16	58.71	2,190,393	+0.20(+0.34%)
Nov 07, 2007	59.82	60.02	58.51	58.51	2,500,763	-2.74(-4.47%)
Nov 06, 2007	60.49	61.33	59.33	61.25	1,689,109	+0.45(+0.74%)
Nov 05, 2007	61.63	62.02	59.83	60.79	1,716,528	-1.77(-2.83%)
Nov 02, 2007	64.25	64.25	61.60	62.56	2,134,278	-1.27(-1.98%)
Nov 01, 2007	66.93	67.18	63.29	63.83	3,217,393	-4.58(-6.69%)
Oct 31, 2007	66.70	68.41	65.81	68.41	1,540,476	+1.85(+2.77%)
Oct 30, 2007	65.35	66.92	65.35	66.56	867,234	+1.23(+1.89%)
Oct 29, 2007	66.19	66.59	65.02	65.33	952,577	-0.40(-0.61%)
Oct 26, 2007	65.11	65.81	64.19	65.73	999,193	+1.22(+1.88%)
Oct 25, 2007	64.30	65.07	63.15	64.51	1,213,089	+0.25(+0.39%)
Oct 24, 2007	64.79	64.94	62.41	64.26	1,450,830	-0.37(-0.57%)
Oct 23, 2007	62.61	64.63	62.51	64.63	1,712,416	+2.26(+3.63%)
Oct 22, 2007	60.28	62.61	59.96	62.37	1,677,455	+1.51(+2.48%)
Oct 19, 2007	63.25	63.44	60.68	60.86	1,974,003	-2.82(-4.43%)
Oct 18, 2007	63.46	64.00	62.38	63.68	1,478,978	+0.07(+0.11%)
Oct 17, 2007	64.26	64.26	61.92	63.61	1,253,071	+0.02(+0.04%)
Oct 16, 2007	64.82	64.88	62.75	63.58	2,440,700	-1.53(-2.36%)
Oct 15, 2007	67.45	67.55	64.89	65.12	969,610	-1.97(-2.94%)
Oct 12, 2007	68.94	68.97	66.66	67.09	1,014,971	-1.47(-2.14%)
Oct 11, 2007	69.72	69.99	68.28	68.56	1,056,567	-0.71(-1.03%)
Oct 10, 2007	69.44	69.72	68.74	69.27	997,221	-0.02(-0.03%)
Oct 09, 2007	68.00	69.37	67.43	69.29	1,419,812	+1.90(+2.82%)
Oct 08, 2007	67.41	68.20	67.24	67.39	1,063,021	-1.74(-2.52%)
Oct 05, 2007	68.33	69.38	67.57	69.13	1,475,930	+0.93(+1.37%)
Oct 04, 2007	67.78	68.46	66.46	68.20	1,320,484	+0.18(+0.26%)
Oct 03, 2007	68.33	68.83	67.51	68.02	1,899,239	-0.07(-0.11%)
Oct 02, 2007	66.62	68.10	66.59	68.10	1,783,416	+1.45(+2.18%)
Oct 01, 2007	65.85	66.87	65.67	66.65	1,289,646	+0.80(+1.21%)
Sep 28, 2007	66.03	66.37	65.05	65.85	1,029,135	-0.74(-1.11%)
Sep 27, 2007	66.86	67.35	66.20	66.59	741,192	+0.10(+0.15%)
Sep 26, 2007	66.18	66.73	65.63	66.49	1,090,632	+0.36(+0.54%)
Sep 25, 2007	66.50	66.63	65.71	66.13	1,065,890	-0.81(-1.21%)
Sep 24, 2007	65.19	67.31	64.84	66.94	1,418,557	+2.24(+3.47%)
Sep 21, 2007	65.52	65.55	64.56	64.70	1,262,932	-0.04(-0.07%)
Sep 20, 2007	66.06	66.21	64.43	64.74	1,097,445	-1.14(-1.73%)
Sep 19, 2007	66.18	66.87	65.54	65.88	1,527,567	+0.18(+0.27%)
Sep 18, 2007	64.13	65.93	64.07	65.70	1,496,728	+1.57(+2.45%)
Sep 17, 2007	64.62	64.69	63.85	64.13	514,567	-0.52(-0.80%)
Sep 14, 2007	65.07	64.65	63.87	64.65	888,391	-0.42(-0.64%)
Sep 13, 2007	64.47	66.13	64.16	65.07	1,455,850	+1.23(+1.93%)
Sep 12, 2007	63.09	64.14	62.25	63.83	760,556	+0.71(+1.12%)
Sep 11, 2007	61.80	63.33	61.85	63.13	1,226,356	+1.32(+2.14%)
Sep 10, 2007	63.05	64.03	61.46	61.80	1,390,946	-0.18(-0.29%)
Sep 07, 2007	61.99	62.89	61.42	61.98	1,181,712	-1.35(-2.13%)
Sep 06, 2007	63.19	63.70	62.76	63.33	733,841	+0.15(+0.23%)
Sep 05, 2007	63.89	64.46	63.00	63.19	1,208,068	-1.58(-2.45%)
Sep 04, 2007	63.62	65.48	63.09	64.77	1,036,307	+0.98(+1.53%)
Aug 31, 2007	63.76	64.64	62.89	63.80	1,300,942	+1.02(+1.62%)
Aug 30, 2007	62.40	64.39	61.58	62.78	1,284,626	+0.38(+0.61%)
Aug 29, 2007	61.58	62.40	61.13	62.40	930,524	+1.28(+2.10%)
Aug 28, 2007	62.50	62.64	61.12	61.12	1,601,973	-1.59(-2.53%)
Aug 27, 2007	63.81	64.14	62.64	62.71	679,695	-1.02(-1.60%)
Aug 24, 2007	63.75	64.56	63.35	63.73	906,499	-0.55(-0.86%)
Aug 23, 2007	64.69	65.42	63.64	64.28	1,100,314	-0.41(-0.63%)
Aug 22, 2007	65.94	66.14	64.28	64.69	1,230,480	-0.86(-1.32%)
Aug 21, 2007	64.43	65.66	63.82	65.55	1,660,243	+1.12(+1.74%)
Aug 20, 2007	63.20	65.91	62.80	64.43	2,152,040	+1.05(+1.65%)
Aug 17, 2007	67.49	69.13	60.73	63.38	3,200,001	+0.72(+1.15%)
Aug 16, 2007	59.13	62.94	57.72	62.66	4,094,847	+3.54(+5.98%)
Aug 15, 2007	59.93	62.47	58.96	59.13	1,902,179	-0.94(-1.56%)
Aug 14, 2007	62.30	62.92	60.06	60.06	1,962,887	-2.54(-4.06%)
Aug 13, 2007	64.62	65.20	62.61	62.61	1,545,316	-2.01(-3.11%)
Aug 10, 2007	66.13	66.82	64.48	64.62	2,392,650	-2.55(-3.80%)
Aug 09, 2007	67.16	70.78	62.95	67.16	2,758,585	+0.01(+0.01%)
Aug 08, 2007	65.48	67.26	65.25	67.16	2,451,816	+2.27(+3.50%)
Aug 07, 2007	62.29	65.59	61.31	64.89	2,971,404	+2.60(+4.17%)
Aug 06, 2007	58.34	62.29	58.26	62.29	2,342,090	+1.20(+1.97%)
Aug 03, 2007	61.30	63.80	60.81	61.08	2,554,730	-2.72(-4.26%)
Aug 02, 2007	63.33	64.36	62.61	63.80	2,637,204	+0.47(+0.75%)
Aug 01, 2007	60.46	63.49	59.51	63.33	3,195,878	+3.11(+5.16%)
Jul 31, 2007	61.07	61.93	59.73	60.22	1,841,148	-0.29(-0.48%)
Jul 30, 2007	59.68	60.82	59.07	60.51	1,797,580	+0.83(+1.38%)
Jul 27, 2007	59.13	62.66	59.13	59.68	3,089,916	-1.21(-1.99%)
Jul 26, 2007	61.47	62.22	59.09	60.90	2,541,107	-1.56(-2.49%)
Jul 25, 2007	63.62	64.00	61.13	62.45	1,703,434	-0.21(-0.34%)
Jul 24, 2007	63.81	64.70	62.42	62.66	1,502,996	-1.62(-2.52%)
Jul 23, 2007	65.40	65.81	64.22	64.28	1,299,328	-0.86(-1.33%)
Jul 20, 2007	66.70	66.70	64.52	65.15	1,426,297	-1.62(-2.42%)
Jul 19, 2007	67.23	67.37	66.51	66.76	930,345	+0.07(+0.10%)
Jul 18, 2007	67.05	67.05	65.06	66.70	1,592,646	-0.75(-1.11%)
Jul 17, 2007	68.23	68.80	67.06	67.44	990,587	-0.52(-0.76%)
Jul 16, 2007	68.53	69.47	67.95	67.96	864,007	-0.49(-0.72%)
Jul 13, 2007	67.38	68.51	66.72	68.45	727,181	+0.86(+1.28%)
Jul 12, 2007	66.71	67.59	66.19	67.59	1,196,235	+1.14(+1.71%)
Jul 11, 2007	66.34	66.85	65.69	66.45	1,436,845	-0.37(-0.55%)
Jul 10, 2007	68.02	68.33	66.40	66.82	1,969,439	-1.89(-2.75%)
Jul 09, 2007	69.57	69.64	68.05	68.71	950,401	-0.64(-0.92%)
Jul 06, 2007	69.72	69.80	68.62	69.35	908,830	-0.37(-0.53%)
Jul 05, 2007	69.33	71.65	69.02	69.72	1,492,963	+1.49(+2.18%)
Jul 03, 2007	68.77	69.33	67.79	68.23	786,356	+0.00(+0.00%)
Jul 02, 2007	66.31	68.30	66.05	68.23	1,479,696	+1.92(+2.90%)
Jun 29, 2007	66.83	67.98	65.70	66.31	1,807,664	-0.36(-0.54%)
Jun 28, 2007	67.98	68.42	66.32	66.66	1,671,897	-1.04(-1.54%)
Jun 27, 2007	66.10	67.83	64.10	67.71	2,467,773	+1.89(+2.86%)
Jun 26, 2007	66.85	67.48	64.97	65.82	1,692,874	-0.92(-1.38%)
Jun 25, 2007	67.21	68.05	66.21	66.74	2,279,158	-0.76(-1.12%)
Jun 22, 2007	68.09	68.03	66.82	67.50	2,138,773	-0.31(-0.46%)
Jun 21, 2007	68.85	68.63	65.16	67.81	2,788,347	-0.76(-1.11%)
Jun 20, 2007	71.74	72.23	68.55	68.57	2,304,259	-3.06(-4.27%)
Jun 19, 2007	70.75	71.63	69.85	71.63	1,049,036	+0.89(+1.25%)
Jun 18, 2007	70.14	71.96	69.90	70.74	1,428,060	-1.49(-2.06%)
Jun 15, 2007	71.95	72.81	71.64	72.23	1,509,817	+1.01(+1.42%)
Jun 14, 2007	71.34	72.15	70.58	71.22	1,907,307	-0.71(-0.98%)
Jun 13, 2007	67.78	72.27	67.39	71.93	6,087,856	+4.50(+6.68%)
Jun 12, 2007	68.51	68.51	67.19	67.43	1,654,864	-1.09(-1.59%)
Jun 11, 2007	69.45	69.89	68.42	68.51	1,167,817	-0.93(-1.33%)
Jun 08, 2007	68.74	69.55	67.84	69.44	1,333,752	+1.09(+1.60%)
Jun 07, 2007	70.16	70.83	68.14	68.35	2,794,085	-2.48(-3.50%)
Jun 06, 2007	72.30	71.62	70.06	70.83	1,409,592	-1.19(-1.65%)
Jun 05, 2007	73.32	73.67	72.01	72.02	1,748,096	-1.31(-1.78%)
Jun 04, 2007	72.24	73.81	72.08	73.32	1,934,021	+1.14(+1.58%)
Jun 01, 2007	72.73	73.08	71.27	72.18	1,036,307	-0.55(-0.75%)
May 31, 2007	74.60	74.73	71.98	72.72	2,456,836	-1.42(-1.91%)
May 30, 2007	71.39	75.10	70.73	74.14	4,688,841	+3.25(+4.59%)
May 29, 2007	68.04	71.40	68.05	70.89	4,074,767	+4.57(+6.90%)
May 25, 2007	64.73	67.26	64.72	66.32	2,391,395	+1.76(+2.73%)
May 24, 2007	65.93	66.10	63.61	64.55	2,049,844	-1.47(-2.23%)
May 23, 2007	66.24	67.33	65.94	66.03	1,482,026	-0.21(-0.31%)
May 22, 2007	65.59	66.66	65.37	66.23	1,152,488	+0.79(+1.20%)
May 21, 2007	64.86	66.36	64.61	65.45	1,354,449	+0.59(+0.90%)
May 18, 2007	65.82	65.93	64.35	64.86	1,495,724	-0.79(-1.21%)
May 17, 2007	67.01	67.01	65.64	65.65	2,053,430	-1.49(-2.23%)
May 16, 2007	68.18	68.35	66.16	67.15	1,817,482	-1.03(-1.51%)
May 15, 2007	69.48	70.83	68.17	68.18	2,571,763	-1.15(-1.67%)
May 14, 2007	69.07	69.80	68.93	69.33	1,629,225	+0.26(+0.38%)
May 11, 2007	66.45	69.69	67.39	69.07	2,441,955	+2.63(+3.95%)
May 10, 2007	67.07	67.38	66.42	66.44	1,204,124	-0.88(-1.31%)
May 09, 2007	66.39	67.91	66.12	67.33	1,464,994	+0.94(+1.41%)
May 08, 2007	67.22	66.80	66.37	66.39	1,197,311	-0.55(-0.82%)
May 07, 2007	66.41	67.14	66.41	66.94	971,762	+0.55(+0.83%)
May 04, 2007	67.40	67.40	65.96	66.39	1,492,235	-1.24(-1.83%)
May 03, 2007	67.49	68.30	67.21	67.63	1,375,168	+0.59(+0.88%)
May 02, 2007	66.75	67.11	66.33	67.04	2,547,558	-0.02(-0.03%)

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

AvalonBay Communities (NY: AVB )

Historical Prices

Popular Pages