Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.83	39.90	39.34	39.69	7,671,011	-0.11(-0.27%)
May 29, 2008	39.27	40.03	39.22	39.79	6,735,767	+0.53(+1.35%)
May 28, 2008	39.05	39.51	39.04	39.27	8,193,767	+0.39(+1.00%)
May 27, 2008	38.72	39.11	38.50	38.88	8,812,812	+0.25(+0.66%)
May 26, 2008	39.05	39.05	38.34	38.62	0	+0.00(+0.00%)
May 23, 2008	39.05	39.05	38.34	38.62	8,637,551	-0.54(-1.37%)
May 22, 2008	39.31	39.65	39.08	39.16	7,639,356	-0.17(-0.43%)
May 21, 2008	39.99	40.12	39.08	39.33	11,722,693	-0.60(-1.51%)
May 20, 2008	40.33	40.44	39.57	39.93	12,882,161	-0.52(-1.27%)
May 19, 2008	40.65	40.72	40.41	40.44	7,360,689	-0.05(-0.13%)
May 16, 2008	40.72	40.78	40.32	40.50	8,506,220	-0.22(-0.54%)
May 15, 2008	40.41	40.73	39.91	40.72	9,130,208	+0.28(+0.69%)
May 14, 2008	41.04	41.15	40.32	40.44	12,798,380	-0.49(-1.19%)
May 13, 2008	40.74	41.32	40.65	40.92	9,866,783	+0.20(+0.49%)
May 12, 2008	39.67	40.84	39.67	40.72	9,369,140	+1.09(+2.75%)
May 09, 2008	39.51	39.86	39.51	39.63	7,801,503	-0.35(-0.89%)
May 08, 2008	39.96	40.01	39.33	39.99	11,939,205	+0.26(+0.66%)
May 07, 2008	40.41	40.60	39.64	39.73	9,301,019	-0.74(-1.84%)
May 06, 2008	40.55	40.61	40.20	40.47	7,693,907	-0.25(-0.62%)
May 05, 2008	40.78	40.80	40.34	40.72	7,939,597	-0.05(-0.13%)
May 02, 2008	40.74	40.97	40.68	40.78	10,991,073	+0.02(+0.05%)
May 01, 2008	39.83	40.76	39.71	40.76	10,394,481	+0.90(+2.25%)
Apr 30, 2008	40.14	40.54	39.83	39.86	12,683,040	-0.41(-1.03%)
Apr 29, 2008	39.57	40.48	39.57	40.28	11,691,352	+0.41(+1.02%)
Apr 28, 2008	39.97	40.13	39.61	39.87	11,516,769	-0.05(-0.13%)
Apr 25, 2008	39.97	40.13	39.65	39.92	11,912,178	+0.06(+0.15%)
Apr 24, 2008	39.24	40.06	39.00	39.86	10,757,654	+0.55(+1.40%)
Apr 23, 2008	39.08	39.77	38.87	39.31	13,173,382	+0.27(+0.70%)
Apr 22, 2008	38.76	39.32	38.42	39.04	16,316,018	-0.21(-0.55%)
Apr 21, 2008	39.20	39.26	38.84	39.25	9,236,023	+0.25(+0.63%)
Apr 18, 2008	38.51	39.12	38.50	39.00	10,108,190	+0.65(+1.69%)
Apr 17, 2008	38.21	38.42	38.04	38.36	8,062,529	+0.10(+0.26%)
Apr 16, 2008	37.67	38.27	37.26	38.26	11,122,654	+0.82(+2.18%)
Apr 15, 2008	37.33	37.56	37.24	37.44	9,948,197	+0.28(+0.76%)
Apr 14, 2008	37.12	37.34	36.95	37.16	5,804,111	+0.09(+0.25%)
Apr 11, 2008	37.07	37.37	36.89	37.06	7,968,905	-0.30(-0.81%)
Apr 10, 2008	37.19	37.61	37.19	37.37	10,108,381	+0.07(+0.20%)
Apr 09, 2008	37.33	37.53	37.06	37.29	11,489,384	-0.09(-0.23%)
Apr 08, 2008	37.08	37.49	37.06	37.38	7,314,827	+0.15(+0.40%)
Apr 07, 2008	37.48	37.63	37.10	37.23	10,081,891	-0.05(-0.13%)
Apr 04, 2008	37.61	37.69	37.06	37.28	11,090,121	-0.35(-0.92%)
Apr 03, 2008	37.76	38.03	37.31	37.63	10,143,646	-0.28(-0.74%)
Apr 02, 2008	38.17	38.30	37.71	37.91	12,518,037	-0.17(-0.44%)
Apr 01, 2008	37.49	38.17	37.47	38.07	19,940,468	+0.76(+2.04%)
Mar 31, 2008	37.17	37.47	37.17	37.31	9,644,165	+0.19(+0.52%)
Mar 28, 2008	37.26	37.43	36.95	37.12	7,142,893	+0.02(+0.05%)
Mar 27, 2008	37.35	37.61	37.08	37.10	12,254,489	-0.10(-0.27%)
Mar 26, 2008	37.35	37.67	36.93	37.20	7,833,518	-0.40(-1.07%)
Mar 25, 2008	37.24	37.81	37.04	37.60	11,295,986	+0.29(+0.77%)
Mar 24, 2008	36.52	37.47	36.40	37.31	11,769,322	+0.90(+2.48%)
Mar 21, 2008	36.09	36.64	35.90	36.41	19,544,028	+0.00(+0.00%)
Mar 20, 2008	36.09	36.64	35.90	36.41	19,543,878	+0.51(+1.42%)
Mar 19, 2008	36.80	37.12	35.85	35.90	13,064,363	-0.80(-2.17%)
Mar 18, 2008	36.70	37.12	36.13	36.70	15,569,036	+0.38(+1.05%)
Mar 17, 2008	35.71	36.66	35.47	36.31	15,740,467	-0.33(-0.91%)
Mar 14, 2008	36.92	36.92	35.96	36.65	15,357,953	-0.07(-0.20%)
Mar 13, 2008	35.73	36.88	35.73	36.72	17,896,804	+0.80(+2.22%)
Mar 12, 2008	36.44	36.55	35.86	35.93	11,072,567	-0.37(-1.01%)
Mar 11, 2008	36.66	36.66	35.76	36.29	13,946,788	+0.30(+0.84%)
Mar 10, 2008	36.56	36.62	35.41	35.99	26,306,650	+1.02(+2.93%)
Mar 07, 2008	35.16	35.31	34.79	34.97	12,041,458	-0.52(-1.45%)
Mar 06, 2008	35.89	36.26	35.47	35.49	9,754,700	-0.60(-1.67%)
Mar 05, 2008	36.01	36.24	35.64	36.09	10,598,897	+0.21(+0.58%)
Mar 04, 2008	35.39	35.88	35.20	35.88	11,791,476	+0.31(+0.88%)
Mar 03, 2008	36.11	36.62	35.24	35.57	11,203,872	-0.64(-1.76%)
Feb 29, 2008	36.33	36.64	36.09	36.20	11,152,281	-0.34(-0.93%)
Feb 28, 2008	36.80	36.86	36.33	36.54	10,417,199	-0.48(-1.28%)
Feb 27, 2008	37.61	38.13	36.86	37.02	20,649,152	-0.75(-1.98%)
Feb 26, 2008	37.25	38.01	37.25	37.77	13,970,523	+0.27(+0.71%)
Feb 25, 2008	37.20	37.57	36.88	37.50	7,827,104	+0.24(+0.65%)
Feb 22, 2008	37.03	37.26	36.39	37.26	8,913,301	+0.31(+0.83%)
Feb 21, 2008	37.65	37.70	36.88	36.95	8,616,328	-0.65(-1.73%)
Feb 20, 2008	36.98	37.73	36.80	37.60	11,968,851	+0.35(+0.95%)
Feb 19, 2008	37.35	37.46	37.13	37.24	11,738,749	+0.25(+0.67%)
Feb 18, 2008	37.03	37.11	36.69	37.00	0	+0.00(+0.00%)
Feb 15, 2008	37.03	37.11	36.69	37.00	10,421,399	-0.19(-0.50%)
Feb 14, 2008	37.98	37.98	37.13	37.18	8,386,768	-0.71(-1.87%)
Feb 13, 2008	38.18	38.18	37.37	37.89	11,567,445	+0.18(+0.48%)
Feb 12, 2008	37.70	38.01	37.41	37.71	14,209,844	+0.26(+0.70%)
Feb 11, 2008	37.28	37.69	36.92	37.45	8,828,045	+0.23(+0.61%)
Feb 08, 2008	36.73	37.74	36.67	37.22	19,342,366	+0.79(+2.17%)
Feb 07, 2008	35.71	36.70	35.66	36.44	16,783,988	+0.49(+1.36%)
Feb 06, 2008	36.25	36.25	35.81	35.95	17,394,212	-0.07(-0.20%)
Feb 05, 2008	35.71	36.46	35.38	36.02	20,066,326	-0.03(-0.07%)
Feb 04, 2008	36.28	36.32	35.66	36.05	9,086,404	-0.23(-0.63%)
Feb 01, 2008	35.91	36.38	35.36	36.27	17,423,592	+0.43(+1.19%)
Jan 31, 2008	33.62	35.85	33.52	35.85	27,415,002	+1.72(+5.04%)
Jan 30, 2008	34.01	34.64	33.99	34.13	20,320,076	+0.17(+0.51%)
Jan 29, 2008	34.41	34.41	33.50	33.95	30,918,934	-0.21(-0.63%)
Jan 28, 2008	34.19	34.41	33.02	34.17	74,297,264	-2.03(-5.60%)
Jan 25, 2008	36.44	36.63	36.12	36.19	19,003,194	+0.07(+0.19%)
Jan 24, 2008	35.99	36.25	35.45	36.13	15,406,229	+0.66(+1.87%)
Jan 23, 2008	34.55	35.49	34.05	35.47	28,622,490	+0.37(+1.07%)
Jan 22, 2008	33.03	35.20	33.03	35.09	25,242,436	+0.03(+0.10%)
Jan 21, 2008	35.09	35.65	34.96	35.06	0	+0.00(+0.00%)
Jan 18, 2008	35.09	35.65	34.96	35.06	17,569,248	+0.28(+0.81%)
Jan 17, 2008	35.24	35.49	34.74	34.78	19,249,560	-0.29(-0.82%)
Jan 16, 2008	35.73	36.01	34.94	35.06	19,800,874	-0.90(-2.51%)
Jan 15, 2008	36.39	36.93	35.75	35.97	15,107,789	-0.80(-2.18%)
Jan 14, 2008	36.72	37.00	35.94	36.77	19,330,494	+0.43(+1.18%)
Jan 11, 2008	38.07	38.07	35.67	36.34	49,647,012	-2.58(-6.62%)
Jan 10, 2008	38.60	39.13	38.11	38.92	16,093,891	+0.47(+1.22%)
Jan 09, 2008	38.17	38.49	37.53	38.45	17,339,110	+0.26(+0.68%)
Jan 08, 2008	39.10	39.23	38.11	38.19	15,068,263	-0.64(-1.64%)
Jan 07, 2008	38.38	38.97	38.05	38.82	16,118,833	+0.66(+1.72%)
Jan 04, 2008	38.36	38.45	37.75	38.17	14,479,847	-0.59(-1.52%)
Jan 03, 2008	39.07	39.34	38.63	38.76	9,737,962	-0.11(-0.29%)
Jan 02, 2008	39.79	39.79	38.73	38.87	11,745,740	-0.54(-1.37%)
Jan 01, 2008	39.95	40.10	39.36	39.41	0	+0.00(+0.00%)
Dec 31, 2007	39.95	40.10	39.36	39.41	6,495,869	-0.39(-0.99%)
Dec 28, 2007	39.98	40.00	39.59	39.81	8,178,563	+0.21(+0.52%)
Dec 27, 2007	39.90	40.09	39.58	39.60	6,264,855	-0.46(-1.15%)
Dec 26, 2007	40.15	40.48	40.01	40.06	4,953,575	-0.29(-0.71%)
Dec 24, 2007	40.25	40.47	40.14	40.35	4,373,691	+0.19(+0.47%)
Dec 21, 2007	39.61	40.31	39.47	40.16	14,653,910	+0.83(+2.11%)
Dec 20, 2007	39.58	39.58	38.96	39.33	9,775,469	-0.04(-0.10%)
Dec 19, 2007	40.12	40.21	39.31	39.37	9,240,813	-0.66(-1.64%)
Dec 18, 2007	40.34	40.47	39.83	40.03	11,015,713	+0.05(+0.12%)
Dec 17, 2007	40.81	40.81	39.95	39.98	10,894,879	-0.94(-2.29%)
Dec 14, 2007	40.95	41.47	40.88	40.92	10,162,735	-0.23(-0.57%)
Dec 13, 2007	41.13	41.65	40.88	41.15	11,557,411	-0.10(-0.24%)
Dec 12, 2007	42.55	42.61	40.88	41.25	15,248,738	-0.98(-2.33%)
Dec 11, 2007	41.38	42.48	41.31	42.24	19,389,994	+0.82(+1.99%)
Dec 10, 2007	40.81	41.57	40.61	41.41	13,133,593	+1.16(+2.89%)
Dec 07, 2007	40.44	40.66	40.10	40.25	9,150,382	-0.08(-0.20%)
Dec 06, 2007	40.01	40.40	39.53	40.33	9,647,729	+0.52(+1.29%)
Dec 05, 2007	39.77	40.05	39.51	39.81	14,177,824	-0.35(-0.87%)
Dec 04, 2007	39.87	40.46	39.77	40.16	13,946,320	+0.13(+0.33%)
Dec 03, 2007	39.10	40.38	38.87	40.03	15,623,746	+0.91(+2.33%)
Nov 30, 2007	39.47	39.87	38.94	39.12	17,834,256	+0.08(+0.21%)
Nov 29, 2007	38.58	39.07	38.52	39.04	9,715,469	+0.25(+0.66%)
Nov 28, 2007	38.54	38.94	38.42	38.78	16,355,221	+0.34(+0.89%)
Nov 27, 2007	38.13	38.66	38.06	38.44	11,237,170	+0.43(+1.13%)
Nov 26, 2007	38.70	38.70	37.97	38.01	15,648,038	-0.60(-1.56%)
Nov 23, 2007	38.68	38.80	38.33	38.62	7,008,023	+0.26(+0.68%)
Nov 21, 2007	38.88	39.07	38.35	38.36	13,633,329	-0.77(-1.97%)
Nov 20, 2007	39.21	39.35	38.74	39.12	14,073,499	-0.08(-0.20%)
Nov 19, 2007	38.72	39.44	38.72	39.21	15,782,912	+0.31(+0.81%)
Nov 16, 2007	38.46	39.03	38.46	38.89	18,610,386	+0.64(+1.66%)
Nov 15, 2007	37.86	38.34	37.63	38.26	13,006,483	+0.32(+0.85%)
Nov 14, 2007	38.51	38.60	37.85	37.93	12,344,670	-0.27(-0.70%)
Nov 13, 2007	39.14	39.14	37.98	38.20	25,068,306	-0.96(-2.46%)
Nov 12, 2007	39.64	39.64	39.14	39.16	24,708,160	+0.15(+0.39%)
Nov 09, 2007	39.47	39.65	38.87	39.01	14,959,877	-0.71(-1.79%)
Nov 08, 2007	39.61	39.87	39.35	39.72	26,073,206	+0.66(+1.70%)
Nov 07, 2007	39.85	40.05	38.97	39.06	14,486,345	-0.91(-2.28%)
Nov 06, 2007	39.95	40.09	39.73	39.97	11,248,949	+0.05(+0.12%)
Nov 05, 2007	39.47	40.07	39.31	39.92	10,502,022	+0.43(+1.10%)
Nov 02, 2007	39.61	39.77	39.14	39.49	11,456,456	+0.01(+0.03%)
Nov 01, 2007	39.71	39.95	39.37	39.47	10,347,535	-0.50(-1.26%)
Oct 31, 2007	39.63	40.04	39.36	39.97	11,453,018	+0.38(+0.96%)
Oct 30, 2007	39.36	39.81	39.22	39.59	6,806,582	+0.00(+0.00%)
Oct 29, 2007	39.08	39.83	39.08	39.59	9,407,367	+0.48(+1.21%)
Oct 26, 2007	38.89	39.18	38.54	39.12	8,717,325	+0.27(+0.69%)
Oct 25, 2007	38.23	38.99	38.09	38.85	11,764,515	+0.62(+1.61%)
Oct 24, 2007	38.05	38.30	37.62	38.23	12,331,605	+0.12(+0.32%)
Oct 23, 2007	37.60	38.11	37.26	38.11	13,448,149	+0.64(+1.70%)
Oct 22, 2007	37.49	37.64	37.20	37.48	17,901,470	-0.27(-0.71%)
Oct 19, 2007	37.70	38.18	37.68	37.75	13,357,712	-0.25(-0.65%)
Oct 18, 2007	38.06	38.20	37.91	37.99	5,545,155	-0.11(-0.30%)
Oct 17, 2007	38.28	38.33	37.77	38.11	8,193,069	+0.10(+0.26%)
Oct 16, 2007	37.63	38.17	37.49	38.01	14,351,697	+0.41(+1.10%)
Oct 15, 2007	38.33	38.37	37.42	37.59	14,059,408	-0.56(-1.46%)
Oct 12, 2007	38.03	38.38	37.59	38.15	18,775,776	+0.52(+1.37%)
Oct 11, 2007	38.34	38.42	37.43	37.63	11,908,754	-0.52(-1.37%)
Oct 10, 2007	38.25	38.49	37.65	38.15	9,781,192	-0.23(-0.61%)
Oct 09, 2007	38.15	38.45	37.93	38.39	9,660,868	+0.34(+0.90%)
Oct 08, 2007	37.54	38.10	37.48	38.05	6,305,707	+0.33(+0.89%)
Oct 05, 2007	37.51	37.84	37.42	37.71	9,002,302	+0.22(+0.59%)
Oct 04, 2007	37.41	37.73	37.37	37.49	7,281,300	-0.05(-0.12%)
Oct 03, 2007	37.43	37.63	37.16	37.54	8,615,772	+0.11(+0.29%)
Oct 02, 2007	37.71	37.76	37.25	37.43	11,883,792	-0.04(-0.11%)
Oct 01, 2007	36.63	37.61	36.58	37.47	12,322,786	+1.03(+2.83%)
Sep 28, 2007	36.44	36.73	36.20	36.44	9,823,492	-0.06(-0.16%)
Sep 27, 2007	36.68	36.76	36.17	36.50	10,089,696	-0.16(-0.44%)
Sep 26, 2007	36.36	36.74	36.26	36.66	11,523,083	+0.43(+1.20%)
Sep 25, 2007	36.66	36.73	36.05	36.23	20,280,046	-0.54(-1.47%)
Sep 24, 2007	36.72	37.06	36.60	36.77	7,044,240	+0.11(+0.29%)
Sep 21, 2007	37.12	37.12	36.60	36.66	15,358,832	-0.05(-0.13%)
Sep 20, 2007	37.06	37.22	36.66	36.71	12,311,128	-0.36(-0.97%)
Sep 19, 2007	36.70	37.28	36.63	37.07	17,700,132	+0.26(+0.71%)
Sep 18, 2007	36.78	36.92	36.54	36.81	16,612,885	+0.25(+0.70%)
Sep 17, 2007	37.00	37.09	36.22	36.56	17,515,720	-0.54(-1.46%)
Sep 14, 2007	36.06	37.14	35.53	37.10	23,318,874	+0.77(+2.12%)
Sep 13, 2007	35.25	36.58	35.23	36.33	30,037,178	+2.07(+6.05%)
Sep 12, 2007	34.71	34.76	34.23	34.25	11,493,674	-0.37(-1.08%)
Sep 11, 2007	34.13	35.15	34.07	34.63	25,804,268	+1.08(+3.21%)
Sep 10, 2007	33.11	33.87	33.11	33.55	13,360,559	+0.61(+1.85%)
Sep 07, 2007	33.12	33.17	32.78	32.94	8,696,665	-0.35(-1.05%)
Sep 06, 2007	32.92	33.36	32.66	33.29	8,770,324	+0.35(+1.06%)
Sep 05, 2007	33.03	33.45	32.77	32.94	6,196,294	-0.28(-0.85%)
Sep 04, 2007	32.87	33.31	32.83	33.22	8,087,244	+0.27(+0.83%)
Aug 31, 2007	32.97	33.14	32.86	32.95	6,103,772	+0.28(+0.86%)
Aug 30, 2007	32.63	32.92	32.53	32.67	6,172,543	-0.24(-0.73%)
Aug 29, 2007	32.58	32.99	32.23	32.91	10,089,848	+0.37(+1.13%)
Aug 28, 2007	33.18	33.18	32.45	32.54	8,639,388	-0.56(-1.68%)
Aug 27, 2007	33.45	33.83	33.04	33.10	6,778,649	-0.43(-1.30%)
Aug 24, 2007	33.38	33.76	33.20	33.53	8,741,476	+0.18(+0.54%)
Aug 23, 2007	33.02	33.47	33.12	33.35	9,963,845	+0.33(+0.99%)
Aug 22, 2007	32.53	33.08	32.49	33.02	9,543,385	+0.60(+1.84%)
Aug 21, 2007	32.46	32.68	32.15	32.43	8,342,091	+0.12(+0.37%)
Aug 20, 2007	31.93	32.60	31.89	32.31	7,688,158	+0.48(+1.51%)
Aug 17, 2007	32.89	32.92	31.67	31.83	18,163,514	-0.33(-1.04%)
Aug 16, 2007	31.34	32.35	31.20	32.16	16,337,160	+0.34(+1.07%)
Aug 15, 2007	32.25	32.62	31.78	31.82	12,268,744	-0.29(-0.92%)
Aug 14, 2007	32.52	32.59	31.70	32.11	15,033,726	-0.48(-1.46%)
Aug 13, 2007	33.24	33.44	32.51	32.59	10,154,719	-0.47(-1.42%)
Aug 10, 2007	33.22	33.40	32.51	33.06	12,667,232	-0.35(-1.04%)
Aug 09, 2007	33.12	34.71	32.79	33.40	19,818,238	-0.24(-0.72%)
Aug 08, 2007	33.29	34.12	32.33	33.65	15,306,538	+0.37(+1.13%)
Aug 07, 2007	32.78	33.65	32.78	33.27	10,883,911	+0.18(+0.55%)
Aug 06, 2007	32.29	33.14	32.29	33.09	14,938,952	+0.37(+1.15%)
Aug 03, 2007	32.78	32.92	32.66	32.72	11,566,242	-0.06(-0.18%)
Aug 02, 2007	32.17	32.97	32.16	32.78	18,171,104	+0.48(+1.49%)
Aug 01, 2007	31.90	32.36	31.78	32.29	18,568,792	+0.27(+0.84%)
Jul 31, 2007	32.41	32.72	32.02	32.03	12,702,489	-0.35(-1.07%)
Jul 30, 2007	32.66	32.73	32.15	32.37	12,695,542	-0.25(-0.76%)
Jul 27, 2007	32.92	33.14	32.43	32.62	16,838,912	-0.50(-1.50%)
Jul 26, 2007	33.89	34.15	32.69	33.12	25,915,760	-0.98(-2.87%)
Jul 25, 2007	34.53	34.79	33.98	34.09	13,010,675	-0.39(-1.14%)
Jul 24, 2007	34.59	35.31	34.45	34.49	10,686,252	-0.64(-1.81%)
Jul 23, 2007	35.22	35.37	34.72	35.12	8,116,196	+0.27(+0.79%)
Jul 20, 2007	35.28	35.61	34.76	34.85	11,238,944	-0.39(-1.10%)
Jul 19, 2007	35.25	35.28	34.90	35.24	5,010,970	+0.31(+0.90%)
Jul 18, 2007	34.94	35.35	34.74	34.92	7,603,356	+0.03(+0.08%)
Jul 17, 2007	34.80	35.06	34.79	34.90	8,201,572	+0.04(+0.12%)
Jul 16, 2007	35.17	35.17	34.67	34.86	9,200,534	+0.13(+0.37%)
Jul 13, 2007	34.61	35.12	34.39	34.73	10,421,295	+0.17(+0.50%)
Jul 12, 2007	34.12	34.56	33.79	34.56	9,847,212	+0.62(+1.83%)
Jul 11, 2007	33.61	34.04	33.61	33.93	6,438,586	+0.25(+0.75%)
Jul 10, 2007	34.04	34.19	33.62	33.68	9,724,996	-0.54(-1.56%)
Jul 09, 2007	34.41	34.42	33.99	34.21	7,477,478	-0.19(-0.56%)
Jul 06, 2007	34.35	34.54	34.12	34.41	8,791,459	+0.15(+0.43%)
Jul 05, 2007	34.39	34.70	34.19	34.26	9,265,442	-0.13(-0.37%)
Jul 03, 2007	34.52	34.83	34.35	34.39	7,218,860	+0.01(+0.04%)
Jul 02, 2007	33.96	34.39	33.99	34.37	17,629,276	+0.41(+1.22%)
Jun 29, 2007	34.27	34.37	33.77	33.96	9,823,186	-0.06(-0.18%)
Jun 28, 2007	34.36	34.43	33.98	34.02	8,214,567	-0.33(-0.95%)
Jun 27, 2007	34.50	34.56	34.25	34.35	12,614,944	-0.27(-0.79%)
Jun 26, 2007	34.37	34.75	34.25	34.62	12,820,049	+0.30(+0.88%)
Jun 25, 2007	33.85	34.69	33.58	34.32	16,185,969	+0.59(+1.75%)
Jun 22, 2007	34.09	34.18	33.46	33.73	15,678,695	-0.43(-1.27%)
Jun 21, 2007	34.34	34.37	33.88	34.17	7,421,161	-0.17(-0.51%)
Jun 20, 2007	35.06	35.10	34.32	34.34	11,355,265	-0.77(-2.19%)
Jun 19, 2007	34.96	35.38	34.92	35.11	8,978,985	+0.05(+0.15%)
Jun 18, 2007	34.84	35.13	34.58	35.06	8,744,615	+0.15(+0.44%)
Jun 15, 2007	35.12	35.19	34.88	34.90	9,588,525	-0.05(-0.15%)
Jun 14, 2007	34.86	35.14	34.64	34.96	7,618,953	+0.04(+0.12%)
Jun 13, 2007	34.39	34.94	34.29	34.92	11,154,974	+0.48(+1.38%)
Jun 12, 2007	34.40	34.86	34.35	34.44	12,917,230	+0.15(+0.45%)
Jun 11, 2007	34.43	34.54	34.11	34.29	9,006,326	-0.11(-0.31%)
Jun 08, 2007	34.11	34.44	33.83	34.39	18,006,476	+0.80(+2.39%)
Jun 07, 2007	33.91	34.44	33.59	33.59	12,395,538	-0.29(-0.85%)
Jun 06, 2007	34.02	34.04	33.77	33.88	11,165,128	-0.14(-0.41%)
Jun 05, 2007	34.19	34.25	33.74	34.02	8,981,301	-0.17(-0.49%)
Jun 04, 2007	34.09	34.26	33.75	34.19	7,431,963	+0.10(+0.29%)

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.

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services

Newport Daily Express