Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	37.26	38.66	36.67	38.66	3,294,639	+1.49(+4.01%)
May 28, 2009	36.82	37.34	35.86	37.17	4,363,315	+0.71(+1.95%)
May 27, 2009	37.11	37.45	36.14	36.46	4,638,493	-0.83(-2.23%)
May 26, 2009	34.44	37.57	33.92	37.29	4,644,374	+2.93(+8.53%)
May 22, 2009	35.07	35.72	34.18	34.36	2,368,869	-0.67(-1.92%)
May 21, 2009	34.03	35.50	33.73	35.03	2,643,917	+0.48(+1.38%)
May 20, 2009	36.09	36.44	34.42	34.55	4,255,406	-0.86(-2.43%)
May 19, 2009	35.56	36.54	34.92	35.42	3,979,719	-1.31(-3.56%)
May 18, 2009	34.66	36.96	34.33	36.72	5,570,160	+2.87(+8.49%)
May 15, 2009	34.59	35.07	33.19	33.85	4,150,655	-0.91(-2.61%)
May 14, 2009	33.25	35.18	32.40	34.76	5,236,340	+1.47(+4.42%)
May 13, 2009	34.47	34.72	32.91	33.28	4,584,007	-1.96(-5.57%)
May 12, 2009	35.98	36.15	33.96	35.25	3,202,715	-0.13(-0.36%)
May 11, 2009	35.87	36.33	35.23	35.37	3,804,454	-1.35(-3.67%)
May 08, 2009	34.76	37.11	33.95	36.72	7,012,268	+2.92(+8.65%)
May 07, 2009	36.40	37.04	33.54	33.79	6,657,039	-3.05(-8.28%)
May 06, 2009	36.66	37.01	34.99	36.84	4,332,208	+0.72(+2.00%)
May 05, 2009	35.89	36.93	35.27	36.12	4,568,341	-0.69(-1.86%)
May 04, 2009	35.32	36.98	35.25	36.81	5,136,844	+2.81(+8.27%)
May 01, 2009	35.66	35.87	33.46	33.99	4,431,663	-1.73(-4.84%)
Apr 30, 2009	36.28	38.33	35.51	35.72	5,506,743	-0.77(-2.12%)
Apr 29, 2009	35.52	37.06	35.35	36.50	4,757,215	+1.19(+3.38%)
Apr 28, 2009	34.76	36.29	34.46	35.30	4,574,780	+0.11(+0.32%)
Apr 27, 2009	37.53	37.53	34.27	35.19	6,127,516	-3.43(-8.87%)
Apr 24, 2009	36.37	39.42	36.15	38.62	6,536,211	+2.11(+5.77%)
Apr 23, 2009	34.79	37.09	34.15	36.51	6,923,817	+1.94(+5.60%)
Apr 22, 2009	34.42	36.59	33.93	34.57	6,128,227	-0.94(-2.64%)
Apr 21, 2009	32.10	35.84	31.95	35.51	7,633,795	+2.63(+8.01%)
Apr 20, 2009	36.43	37.16	32.70	32.88	7,248,620	-4.99(-13.17%)
Apr 17, 2009	35.83	38.26	34.76	37.86	8,401,561	+2.01(+5.59%)
Apr 16, 2009	34.55	36.94	33.05	35.86	6,537,082	+0.94(+2.68%)
Apr 15, 2009	32.33	35.14	31.55	34.92	6,330,987	+3.02(+9.48%)
Apr 14, 2009	33.59	34.55	31.86	31.89	8,370,316	-3.23(-9.19%)
Apr 13, 2009	34.34	35.80	33.72	35.12	5,907,189	+0.22(+0.63%)
Apr 09, 2009	31.47	35.06	30.98	34.90	7,431,673	+4.62(+15.26%)
Apr 08, 2009	30.34	30.92	29.49	30.28	4,467,184	+0.37(+1.24%)
Apr 07, 2009	32.41	32.69	29.87	29.91	5,623,051	-3.45(-10.33%)
Apr 06, 2009	32.52	34.11	32.03	33.35	5,243,027	-0.32(-0.95%)
Apr 03, 2009	30.74	33.68	30.10	33.67	5,996,272	+2.40(+7.68%)
Apr 02, 2009	33.25	33.25	29.49	31.27	6,552,493	+2.22(+7.64%)
Apr 01, 2009	28.42	29.84	28.42	29.05	4,884,442	-0.54(-1.83%)
Mar 31, 2009	27.76	30.10	27.59	29.59	7,697,402	+2.03(+7.37%)
Mar 30, 2009	28.67	28.67	27.44	27.56	4,737,612	-3.74(-11.95%)
Mar 26, 2009	31.15	31.42	29.07	31.30	5,516,537	+1.13(+3.73%)
Mar 25, 2009	30.64	31.00	28.03	30.18	6,433,375	-0.08(-0.27%)
Mar 24, 2009	31.17	32.34	29.82	30.26	6,333,346	-2.13(-6.58%)
Mar 23, 2009	29.54	32.43	29.53	32.39	7,827,847	+4.33(+15.44%)
Mar 20, 2009	30.79	30.79	27.88	28.06	8,588,244	-2.90(-9.36%)
Mar 19, 2009	32.13	32.34	30.45	30.96	7,986,701	-0.72(-2.28%)
Mar 18, 2009	30.30	32.21	29.60	31.68	9,189,668	+0.69(+2.21%)
Mar 17, 2009	29.01	31.13	28.27	31.00	6,731,271	+2.24(+7.78%)
Mar 16, 2009	30.98	31.54	28.74	28.76	6,146,491	-2.05(-6.65%)
Mar 13, 2009	31.39	31.53	30.11	30.81	0	-0.53(-1.71%)
Mar 12, 2009	29.36	31.83	29.02	31.34	7,271,394	+1.75(+5.93%)
Mar 11, 2009	30.60	31.47	29.14	29.59	9,153,539	-1.21(-3.94%)
Mar 10, 2009	27.75	31.01	27.22	30.80	11,458,462	+3.79(+14.01%)
Mar 09, 2009	25.79	27.13	25.37	27.01	5,786,315	+0.52(+1.95%)
Mar 06, 2009	25.59	26.60	24.11	26.50	0	+1.25(+4.93%)
Mar 05, 2009	26.23	27.01	24.76	25.25	7,813,990	-2.26(-8.23%)
Mar 04, 2009	26.64	28.15	26.26	27.52	6,361,482	+2.30(+9.10%)
Mar 02, 2009	25.97	26.62	24.98	25.22	6,545,010	-1.45(-5.45%)
Feb 27, 2009	25.78	27.61	25.49	26.68	0	+0.32(+1.22%)
Feb 26, 2009	29.03	29.29	26.21	26.35	6,497,379	-1.61(-5.76%)
Feb 25, 2009	28.18	29.22	26.59	27.96	6,377,317	-0.52(-1.81%)
Feb 24, 2009	25.60	28.61	25.60	28.48	5,970,819	+2.85(+11.14%)
Feb 23, 2009	27.94	28.05	25.44	25.63	5,650,712	-2.06(-7.45%)
Feb 20, 2009	25.44	27.91	25.08	27.69	0	+1.74(+6.71%)
Feb 19, 2009	27.51	27.98	25.66	25.95	5,592,692	-1.03(-3.80%)
Feb 18, 2009	26.54	27.20	25.59	26.97	4,566,336	+0.63(+2.39%)
Feb 17, 2009	26.85	27.13	25.93	26.34	5,890,318	-1.49(-5.35%)
Feb 13, 2009	29.61	29.89	27.78	27.83	3,976,775	-2.07(-6.92%)
Feb 12, 2009	29.68	30.13	27.91	29.90	5,172,503	-0.66(-2.16%)
Feb 11, 2009	29.64	30.74	28.96	30.56	4,467,914	+1.18(+4.02%)
Feb 10, 2009	31.50	32.08	29.00	29.38	6,395,279	-2.70(-8.41%)
Feb 09, 2009	31.89	32.13	30.98	32.08	2,807,547	+0.29(+0.91%)
Feb 06, 2009	30.04	32.16	29.44	31.79	5,076,545	+2.21(+7.46%)
Feb 05, 2009	30.96	31.32	28.69	29.58	6,497,180	-1.91(-6.07%)
Feb 04, 2009	32.67	33.25	31.35	31.49	4,107,558	-1.02(-3.13%)
Feb 03, 2009	33.42	33.66	31.76	32.51	3,646,672	-0.44(-1.34%)
Feb 02, 2009	31.80	33.01	31.17	32.95	4,781,673	+0.37(+1.14%)
Jan 30, 2009	35.01	35.37	32.00	32.58	0	-1.80(-5.25%)
Jan 29, 2009	36.04	36.57	34.32	34.38	5,418,190	-2.47(-6.69%)
Jan 28, 2009	35.91	37.20	35.10	36.85	6,459,016	+2.27(+6.56%)
Jan 27, 2009	33.89	34.71	33.43	34.58	3,132,304	+0.86(+2.54%)
Jan 26, 2009	34.20	35.04	32.91	33.72	3,701,139	-0.47(-1.38%)
Jan 23, 2009	31.50	34.49	31.50	34.20	4,596,506	+1.40(+4.26%)
Jan 22, 2009	34.40	34.93	32.23	32.80	5,381,557	-2.67(-7.53%)
Jan 21, 2009	32.52	35.68	32.00	35.47	7,537,206	+3.82(+12.08%)
Jan 20, 2009	34.42	34.45	31.49	31.65	5,998,772	-3.08(-8.87%)
Jan 16, 2009	34.76	35.00	33.13	34.73	0	+0.91(+2.70%)
Jan 15, 2009	32.49	34.75	31.27	33.82	5,286,022	+1.04(+3.19%)
Jan 14, 2009	32.74	33.34	31.95	32.77	4,584,224	-0.98(-2.91%)
Jan 13, 2009	31.67	34.02	31.56	33.76	4,112,020	+1.65(+5.15%)
Jan 12, 2009	33.88	34.90	31.68	32.10	2,901,508	-2.20(-6.42%)
Jan 09, 2009	35.93	36.44	33.96	34.30	2,904,429	-1.70(-4.73%)
Jan 08, 2009	36.63	36.71	35.35	36.01	3,737,304	-1.28(-3.44%)
Jan 07, 2009	37.57	38.73	36.93	37.29	3,073,974	-1.22(-3.17%)
Jan 06, 2009	37.08	38.91	36.26	38.51	4,114,000	+2.05(+5.62%)
Jan 05, 2009	37.20	37.79	36.40	36.46	3,628,333	-1.06(-2.82%)
Jan 02, 2009	38.40	39.30	37.28	37.52	0	-0.58(-1.52%)
Jan 01, 2009	36.49	38.85	36.28	38.09	0	+0.00(+0.00%)
Dec 31, 2008	36.49	38.85	36.28	38.09	3,004,966	+1.35(+3.68%)
Dec 30, 2008	34.89	36.81	34.48	36.74	2,290,001	+2.06(+5.95%)
Dec 29, 2008	35.93	35.93	33.96	34.68	2,814,425	-1.19(-3.31%)
Dec 26, 2008	36.55	36.60	35.21	35.87	1,344,804	-0.35(-0.97%)
Dec 24, 2008	36.46	36.97	35.84	36.22	1,103,037	-1.84(-4.84%)
Dec 23, 2008	39.84	40.06	37.26	38.06	2,786,548	-0.80(-2.05%)
Dec 22, 2008	40.65	41.68	37.65	38.86	3,889,859	-1.70(-4.19%)
Dec 19, 2008	43.01	43.48	38.95	40.56	4,260,115	+1.44(+3.68%)
Dec 18, 2008	43.01	43.01	38.52	39.12	7,010,288	-3.72(-8.68%)
Dec 17, 2008	42.18	44.97	40.91	42.84	4,829,792	+0.06(+0.13%)
Dec 16, 2008	39.57	42.78	38.09	42.78	6,546,460	+4.10(+10.60%)
Dec 15, 2008	39.73	39.77	36.92	38.68	3,591,976	-0.96(-2.43%)
Dec 12, 2008	35.46	39.86	34.77	39.64	6,153,292	+3.39(+9.35%)
Dec 11, 2008	40.56	41.06	35.77	36.25	6,818,373	-5.33(-12.81%)
Dec 10, 2008	40.25	41.96	38.99	41.58	3,570,623	+2.67(+6.85%)
Dec 09, 2008	41.59	42.18	38.37	38.91	5,641,188	-3.60(-8.46%)
Dec 08, 2008	42.01	42.76	39.77	42.51	6,532,251	+0.61(+1.46%)
Dec 05, 2008	37.35	42.61	36.79	41.90	5,234,365	+4.04(+10.68%)
Dec 04, 2008	37.11	40.62	36.90	37.86	5,388,593	-0.14(-0.36%)
Dec 03, 2008	35.00	38.43	33.58	37.99	5,775,690	+2.01(+5.57%)
Dec 02, 2008	32.66	36.17	32.66	35.99	7,532,432	+4.37(+13.82%)
Dec 01, 2008	36.60	37.00	31.32	31.62	7,195,296	-6.53(-17.13%)
Nov 28, 2008	37.94	38.49	36.76	38.15	2,259,685	-0.59(-1.53%)
Nov 26, 2008	37.08	39.11	36.32	38.74	4,712,546	+0.85(+2.24%)
Nov 25, 2008	36.54	39.17	35.19	37.89	9,266,076	+2.40(+6.77%)
Nov 24, 2008	30.77	36.16	30.50	35.49	7,349,817	+5.43(+18.08%)
Nov 21, 2008	27.62	30.74	26.05	30.06	8,317,558	+3.14(+11.68%)
Nov 20, 2008	28.15	31.06	26.54	26.91	9,751,200	-1.86(-6.45%)
Nov 19, 2008	31.98	32.75	28.01	28.77	7,258,125	-3.98(-12.15%)
Nov 18, 2008	32.77	33.43	30.57	32.75	5,105,455	+0.09(+0.27%)
Nov 17, 2008	34.41	34.67	32.22	32.66	4,758,298	-2.21(-6.35%)
Nov 14, 2008	36.31	37.96	34.22	34.88	0	-3.65(-9.47%)
Nov 13, 2008	35.01	39.19	33.00	38.52	5,921,828	+3.92(+11.32%)
Nov 12, 2008	36.72	36.90	34.30	34.60	3,953,639	-3.09(-8.19%)
Nov 11, 2008	36.02	38.61	35.79	37.69	3,174,296	+0.80(+2.16%)
Nov 10, 2008	40.92	41.23	36.45	36.89	2,934,197	-3.57(-8.83%)
Nov 07, 2008	38.94	40.67	36.72	40.47	3,767,182	+1.95(+5.06%)
Nov 06, 2008	39.43	40.69	37.68	38.52	3,948,197	-1.25(-3.13%)
Nov 05, 2008	45.25	45.65	39.58	39.76	3,602,443	-5.50(-12.16%)
Nov 04, 2008	44.29	46.14	43.27	45.26	3,118,865	+2.18(+5.06%)
Nov 03, 2008	44.35	44.89	42.87	43.08	1,806,645	-1.58(-3.53%)
Oct 31, 2008	42.89	45.52	41.07	44.66	4,218,929	+2.40(+5.68%)
Oct 30, 2008	43.16	43.51	40.59	42.26	3,925,073	+0.31(+0.75%)
Oct 29, 2008	43.01	44.48	41.36	41.94	5,291,981	-2.20(-4.99%)
Oct 28, 2008	39.73	44.31	37.47	44.14	4,394,827	+5.66(+14.71%)
Oct 27, 2008	39.74	41.76	38.21	38.48	2,554,884	-1.88(-4.66%)
Oct 24, 2008	38.40	42.35	38.23	40.37	4,539,302	-1.35(-3.24%)
Oct 23, 2008	40.55	42.57	38.25	41.72	6,227,561	+1.32(+3.27%)
Oct 22, 2008	42.95	43.44	38.84	40.40	4,045,160	-3.65(-8.29%)
Oct 21, 2008	45.70	46.77	43.72	44.05	2,798,650	-2.23(-4.81%)
Oct 20, 2008	47.17	47.17	44.58	46.28	3,033,350	+0.27(+0.59%)
Oct 17, 2008	45.88	48.50	44.23	46.01	3,965,416	-1.02(-2.17%)
Oct 16, 2008	45.48	47.70	42.35	47.02	7,142,206	+3.50(+8.03%)
Oct 15, 2008	50.62	50.62	42.77	43.53	4,854,361	-7.53(-14.75%)
Oct 14, 2008	54.63	55.79	47.40	51.06	4,356,523	-3.64(-6.66%)
Oct 13, 2008	51.21	55.04	49.12	54.70	4,136,197	+3.57(+6.99%)
Oct 10, 2008	44.28	51.71	43.08	51.13	9,257,868	+5.68(+12.51%)
Oct 09, 2008	51.37	51.44	45.21	45.45	4,258,190	-3.79(-7.69%)
Oct 08, 2008	48.68	53.81	48.33	49.23	4,980,429	-1.25(-2.47%)
Oct 07, 2008	53.41	54.02	49.72	50.48	5,514,784	-2.35(-4.44%)
Oct 06, 2008	52.58	53.58	48.58	52.82	5,800,779	-1.35(-2.48%)
Oct 03, 2008	58.34	59.07	53.45	54.17	0	-2.19(-3.89%)
Oct 02, 2008	59.74	60.05	56.28	56.36	3,455,180	-4.29(-7.07%)
Oct 01, 2008	60.97	60.97	58.66	60.65	2,382,515	-1.24(-2.00%)
Sep 30, 2008	59.89	62.17	57.48	61.89	2,835,113	+3.22(+5.49%)
Sep 29, 2008	61.35	61.35	57.22	58.67	3,424,169	-3.75(-6.00%)
Sep 26, 2008	59.31	62.78	58.88	62.42	0	+1.77(+2.91%)
Sep 25, 2008	59.68	61.58	58.59	60.65	2,237,369	+1.86(+3.16%)
Sep 24, 2008	60.52	60.52	58.10	58.80	2,106,403	-0.82(-1.37%)
Sep 23, 2008	59.56	61.88	58.97	59.61	2,311,732	-0.23(-0.38%)
Sep 22, 2008	64.55	65.01	58.28	59.84	2,387,209	-5.50(-8.41%)
Sep 19, 2008	66.00	71.10	60.38	65.34	0	+3.42(+5.53%)
Sep 18, 2008	57.57	63.98	55.81	61.92	6,091,677	+4.87(+8.53%)
Sep 17, 2008	59.39	60.77	56.03	57.05	4,150,657	-3.86(-6.34%)
Sep 16, 2008	55.44	61.94	55.44	60.91	4,590,269	+3.43(+5.96%)
Sep 15, 2008	61.07	61.56	57.11	57.48	4,639,420	-5.50(-8.74%)
Sep 12, 2008	61.56	63.02	61.51	62.98	1,627,040	+0.45(+0.71%)
Sep 11, 2008	62.44	62.97	61.22	62.54	2,401,071	-0.44(-0.70%)
Sep 10, 2008	62.47	63.64	61.77	62.98	2,688,151	+0.48(+0.76%)
Sep 09, 2008	65.37	65.64	61.94	62.50	3,162,605	-3.19(-4.85%)
Sep 08, 2008	66.02	66.65	63.66	65.69	4,000,856	+2.79(+4.44%)
Sep 05, 2008	61.37	62.95	60.73	62.90	0	+0.87(+1.40%)
Sep 04, 2008	63.04	64.20	61.81	62.03	2,292,413	-2.06(-3.21%)
Sep 03, 2008	62.48	64.09	62.39	64.08	1,613,370	+1.25(+1.99%)
Sep 02, 2008	64.58	65.48	61.55	62.83	1,944,288	-0.05(-0.08%)
Aug 29, 2008	63.41	64.05	62.34	62.88	0	-0.72(-1.13%)
Aug 28, 2008	62.51	63.69	62.26	63.60	1,709,422	+1.25(+2.01%)
Aug 27, 2008	61.59	62.88	61.23	62.35	933,239	+0.48(+0.77%)
Aug 26, 2008	60.87	62.11	60.36	61.87	1,117,605	+0.70(+1.15%)
Aug 25, 2008	63.27	63.27	60.90	61.17	1,096,837	-2.43(-3.82%)
Aug 22, 2008	61.83	63.86	61.43	63.59	0	+1.82(+2.95%)
Aug 21, 2008	60.42	62.30	60.30	61.77	1,626,261	+0.08(+0.12%)
Aug 20, 2008	61.90	62.16	59.98	61.70	1,775,761	+0.26(+0.43%)
Aug 19, 2008	61.78	61.78	60.45	61.43	1,670,781	-0.64(-1.03%)
Aug 18, 2008	63.79	64.49	61.57	62.07	1,705,033	-1.89(-2.95%)
Aug 15, 2008	65.90	66.09	63.34	63.96	0	-0.12(-0.19%)
Aug 14, 2008	63.07	64.69	62.88	64.08	1,871,100	+0.33(+0.52%)
Aug 13, 2008	65.08	65.73	62.92	63.75	2,245,888	-1.26(-1.93%)
Aug 12, 2008	65.63	66.74	63.86	65.00	2,676,728	-2.72(-4.02%)
Aug 11, 2008	65.72	68.84	65.54	67.73	3,796,379	+1.99(+3.03%)
Aug 08, 2008	61.56	66.35	61.19	65.73	3,481,583	+4.20(+6.83%)
Aug 07, 2008	62.95	63.38	60.87	61.53	2,145,998	-2.40(-3.76%)
Aug 06, 2008	64.05	64.56	62.54	63.93	1,736,948	-0.12(-0.19%)
Aug 05, 2008	62.48	64.14	61.79	64.05	2,867,224	+2.96(+4.84%)
Aug 04, 2008	62.31	62.86	60.80	61.10	2,390,367	-1.33(-2.13%)
Aug 01, 2008	64.10	64.10	60.08	62.42	2,199,547	-0.28(-0.44%)
Jul 31, 2008	61.76	63.55	61.56	62.70	2,992,926	-2.12(-3.27%)
Jul 30, 2008	64.42	66.02	62.83	64.82	4,726,940	+0.52(+0.81%)
Jul 29, 2008	64.30	64.42	60.05	64.30	2,781,601	+4.34(+7.24%)
Jul 28, 2008	60.35	62.88	59.39	59.96	3,542,260	-0.43(-0.71%)
Jul 25, 2008	58.51	61.26	58.14	60.39	2,421,337	+2.47(+4.26%)
Jul 24, 2008	62.91	62.95	57.68	57.92	3,556,520	-5.40(-8.52%)
Jul 23, 2008	60.22	64.08	60.22	63.32	4,314,916	+3.10(+5.15%)
Jul 22, 2008	58.21	60.29	56.61	60.22	2,457,706	+1.69(+2.88%)
Jul 21, 2008	58.39	59.08	57.54	58.53	1,604,982	-0.15(-0.26%)
Jul 18, 2008	58.19	59.41	57.58	58.68	2,102,078	+0.06(+0.11%)
Jul 17, 2008	58.47	59.37	56.38	58.62	2,914,295	+0.76(+1.32%)
Jul 16, 2008	53.71	58.19	52.51	57.86	2,819,333	+4.50(+8.44%)
Jul 15, 2008	52.32	55.15	52.15	53.36	2,868,552	+0.43(+0.82%)
Jul 14, 2008	55.88	55.88	52.65	52.92	2,208,348	-1.94(-3.53%)
Jul 11, 2008	54.08	56.53	52.62	54.86	2,857,338	-0.05(-0.09%)
Jul 10, 2008	53.12	56.10	52.89	54.91	2,496,365	+1.55(+2.90%)
Jul 09, 2008	57.61	58.07	53.03	53.36	2,617,366	-4.37(-7.57%)
Jul 08, 2008	53.82	59.00	53.82	57.73	2,854,377	+3.50(+6.45%)
Jul 07, 2008	55.07	55.68	53.27	54.24	2,071,834	-0.45(-0.83%)
Jul 04, 2008	56.17	56.17	54.29	54.69	711,425	+0.00(+0.00%)
Jul 03, 2008	56.17	56.17	54.29	54.69	711,425	-0.43(-0.78%)
Jul 02, 2008	56.03	56.71	54.99	55.12	1,248,528	-0.93(-1.66%)
Jul 01, 2008	55.09	56.10	54.09	56.05	2,603,769	-0.02(-0.03%)
Jun 30, 2008	55.56	57.14	55.11	56.07	1,359,749	+0.60(+1.08%)
Jun 27, 2008	56.03	56.46	55.09	55.47	1,970,541	-0.25(-0.44%)
Jun 26, 2008	56.36	57.18	55.70	55.71	1,565,283	-2.35(-4.05%)
Jun 25, 2008	57.48	59.31	57.20	58.07	1,839,846	+1.07(+1.88%)
Jun 24, 2008	57.05	57.60	56.03	57.00	2,037,261	-0.03(-0.06%)
Jun 23, 2008	58.44	58.72	56.68	57.03	1,484,720	-1.26(-2.16%)
Jun 20, 2008	60.47	60.47	58.11	58.29	1,807,506	-2.35(-3.87%)
Jun 19, 2008	59.29	60.65	59.22	60.63	1,688,461	+1.06(+1.78%)
Jun 18, 2008	59.75	60.12	58.98	59.57	1,540,830	-0.48(-0.80%)
Jun 17, 2008	62.73	62.73	60.04	60.05	1,557,293	-2.53(-4.04%)
Jun 16, 2008	61.27	62.58	61.00	62.58	1,062,812	+0.66(+1.07%)
Jun 13, 2008	61.19	61.92	60.02	61.92	1,143,311	+1.38(+2.27%)
Jun 12, 2008	60.87	61.62	59.76	60.54	1,614,944	+0.40(+0.67%)
Jun 11, 2008	61.47	61.80	60.04	60.14	1,937,890	-1.58(-2.56%)
Jun 10, 2008	60.88	61.78	59.75	61.71	1,768,278	+0.96(+1.57%)
Jun 09, 2008	62.95	63.53	60.65	60.76	1,823,282	-1.59(-2.55%)
Jun 06, 2008	65.12	65.56	62.16	62.35	1,398,763	-3.74(-5.65%)
Jun 05, 2008	63.54	66.08	63.36	66.08	1,513,686	+3.06(+4.86%)
Jun 04, 2008	62.38	63.76	62.00	63.02	1,538,188	+0.21(+0.33%)
Jun 03, 2008	62.60	62.98	61.86	62.81	1,123,872	+0.67(+1.07%)

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