Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	63.23	63.43	62.55	62.75	3,221,676	-1.19(-1.86%)
Feb 28, 2008	63.63	64.33	63.02	63.94	3,015,423	-0.12(-0.19%)
Feb 27, 2008	64.08	64.89	63.91	64.06	2,785,730	-0.36(-0.56%)
Feb 26, 2008	64.39	64.72	64.04	64.42	2,816,935	-0.41(-0.64%)
Feb 25, 2008	64.08	64.84	63.40	64.83	2,877,303	+0.92(+1.44%)
Feb 22, 2008	64.01	64.15	62.73	63.91	2,760,730	+0.07(+0.11%)
Feb 21, 2008	65.20	65.63	63.68	63.84	4,866,163	-1.26(-1.93%)
Feb 20, 2008	64.82	65.25	64.36	65.10	2,089,252	-0.16(-0.25%)
Feb 19, 2008	64.91	65.67	64.33	65.26	2,984,725	+0.96(+1.49%)
Feb 18, 2008	65.10	65.37	63.84	64.30	0	+0.00(+0.00%)
Feb 15, 2008	65.10	65.37	63.84	64.30	3,446,564	-0.81(-1.25%)
Feb 14, 2008	66.12	66.58	64.81	65.12	2,126,955	-1.08(-1.63%)
Feb 13, 2008	65.19	66.36	65.06	66.19	3,077,757	+1.01(+1.55%)
Feb 12, 2008	65.70	65.70	64.81	65.19	3,632,913	-0.24(-0.37%)
Feb 11, 2008	64.17	65.54	64.16	65.43	2,604,047	+1.12(+1.75%)
Feb 08, 2008	64.34	64.61	63.70	64.30	2,838,396	-0.04(-0.07%)
Feb 07, 2008	63.81	65.02	63.61	64.35	4,902,738	+0.14(+0.22%)
Feb 06, 2008	66.10	66.10	63.95	64.21	3,896,906	-1.32(-2.01%)
Feb 05, 2008	66.49	66.67	65.14	65.53	3,889,296	-1.22(-1.83%)
Feb 04, 2008	65.76	66.97	64.46	66.75	4,385,874	+1.01(+1.54%)
Feb 01, 2008	65.77	66.76	64.98	65.74	4,371,855	+0.12(+0.19%)
Jan 31, 2008	64.03	65.88	63.60	65.62	4,759,807	+0.85(+1.30%)
Jan 30, 2008	65.01	65.94	64.61	64.77	3,572,113	+0.05(+0.08%)
Jan 29, 2008	65.07	65.34	64.39	64.72	3,278,287	-0.25(-0.38%)
Jan 28, 2008	64.10	65.09	64.10	64.97	4,658,029	+0.83(+1.29%)
Jan 25, 2008	65.10	65.10	63.82	64.14	5,362,861	-0.25(-0.39%)
Jan 24, 2008	62.47	64.94	62.08	64.39	6,107,588	+2.56(+4.14%)
Jan 23, 2008	59.77	62.04	59.01	61.83	6,541,161	+0.41(+0.66%)
Jan 22, 2008	58.98	62.13	54.99	61.42	7,303,175	-0.52(-0.84%)
Jan 21, 2008	62.41	63.43	61.45	61.94	0	+0.00(+0.00%)
Jan 18, 2008	62.41	63.43	61.45	61.94	5,412,908	-0.16(-0.26%)
Jan 17, 2008	64.43	65.13	61.98	62.11	5,908,700	-2.26(-3.50%)
Jan 16, 2008	64.52	65.12	63.94	64.36	5,003,885	-0.58(-0.89%)
Jan 15, 2008	65.04	66.05	64.68	64.94	4,989,272	-0.78(-1.18%)
Jan 14, 2008	66.95	66.95	65.15	65.72	4,480,864	-0.83(-1.25%)
Jan 11, 2008	65.41	67.03	65.36	66.55	5,126,510	+0.56(+0.85%)
Jan 10, 2008	65.62	66.81	65.25	65.99	4,341,305	+0.01(+0.01%)
Jan 09, 2008	64.98	66.13	64.70	65.99	4,280,063	+1.36(+2.10%)
Jan 08, 2008	64.61	65.79	64.55	64.63	5,197,920	+0.02(+0.04%)
Jan 07, 2008	65.28	65.63	63.80	64.61	4,521,951	-0.15(-0.23%)
Jan 04, 2008	65.20	65.28	64.22	64.75	3,814,133	-0.87(-1.32%)
Jan 03, 2008	64.14	66.16	63.67	65.62	4,006,441	+1.57(+2.45%)
Jan 02, 2008	64.31	65.18	63.81	64.05	4,527,586	+0.05(+0.09%)
Jan 01, 2008	64.64	65.21	64.00	64.00	0	+0.00(+0.00%)
Dec 31, 2007	64.64	65.21	64.00	64.00	2,186,501	-0.92(-1.42%)
Dec 28, 2007	65.40	66.18	64.66	64.92	2,448,556	-0.57(-0.87%)
Dec 27, 2007	66.46	66.54	65.39	65.50	1,989,389	-1.10(-1.65%)
Dec 26, 2007	67.49	67.77	66.21	66.60	1,615,052	-1.06(-1.57%)
Dec 24, 2007	66.89	67.90	66.89	67.66	751,249	+0.49(+0.72%)
Dec 21, 2007	66.13	67.20	65.88	67.17	3,806,926	+1.68(+2.56%)
Dec 20, 2007	66.16	66.16	64.65	65.50	3,018,247	-0.32(-0.49%)
Dec 19, 2007	66.24	66.24	65.08	65.82	3,910,014	+0.04(+0.06%)
Dec 18, 2007	66.57	67.01	65.36	65.78	4,282,740	-0.44(-0.67%)
Dec 17, 2007	66.75	67.33	66.14	66.22	3,453,991	-0.95(-1.42%)
Dec 14, 2007	65.97	67.57	65.85	67.17	3,219,656	+0.72(+1.09%)
Dec 13, 2007	65.51	66.75	65.51	66.45	2,824,283	+0.60(+0.90%)
Dec 12, 2007	65.67	66.70	65.25	65.85	5,076,250	+0.33(+0.51%)
Dec 11, 2007	67.36	67.79	65.38	65.52	3,015,477	-1.80(-2.67%)
Dec 10, 2007	67.82	67.82	66.77	67.32	2,056,134	-0.18(-0.26%)
Dec 07, 2007	67.09	67.71	66.73	67.50	2,396,210	+0.39(+0.58%)
Dec 06, 2007	66.33	67.20	65.53	67.11	3,408,196	+0.75(+1.13%)
Dec 05, 2007	66.83	67.64	66.16	66.36	3,101,816	+0.01(+0.02%)
Dec 04, 2007	66.48	67.31	66.25	66.35	3,396,476	-0.40(-0.60%)
Dec 03, 2007	67.76	68.06	66.74	66.75	3,704,534	-0.54(-0.80%)
Nov 30, 2007	68.78	69.01	66.96	67.29	3,754,589	-0.81(-1.19%)
Nov 29, 2007	67.28	68.66	66.83	68.10	3,413,737	+0.47(+0.69%)
Nov 28, 2007	66.44	67.83	65.67	67.63	4,048,609	+1.82(+2.76%)
Nov 27, 2007	65.98	66.76	65.19	65.81	4,722,374	+0.04(+0.06%)
Nov 26, 2007	67.36	68.12	65.54	65.77	3,189,581	-1.73(-2.56%)
Nov 23, 2007	66.14	67.54	65.77	67.50	1,399,269	+1.66(+2.52%)
Nov 21, 2007	66.38	66.72	65.84	65.84	3,775,980	-0.97(-1.45%)
Nov 20, 2007	67.67	67.92	65.82	66.80	4,986,810	-0.83(-1.22%)
Nov 19, 2007	67.16	68.41	67.16	67.63	4,488,975	-0.09(-0.13%)
Nov 16, 2007	68.71	68.71	66.91	67.71	3,740,780	-0.43(-0.63%)
Nov 15, 2007	67.90	68.40	67.37	68.15	3,956,362	+0.11(+0.16%)
Nov 14, 2007	68.71	68.71	67.38	68.04	5,061,435	-0.21(-0.31%)
Nov 13, 2007	66.33	68.30	66.27	68.25	5,263,948	+2.14(+3.24%)
Nov 12, 2007	66.50	67.11	65.97	66.11	4,234,620	-0.38(-0.57%)
Nov 09, 2007	64.44	67.33	64.44	66.49	5,207,189	+1.32(+2.02%)
Nov 08, 2007	65.12	66.21	64.37	65.17	4,562,117	-0.55(-0.83%)
Nov 07, 2007	66.66	66.93	65.60	65.71	3,283,527	-0.83(-1.25%)
Nov 06, 2007	66.53	66.88	65.54	66.55	3,578,766	+0.03(+0.05%)
Nov 05, 2007	65.67	67.32	65.67	66.52	2,943,772	-0.44(-0.65%)
Nov 02, 2007	66.92	67.40	66.14	66.95	2,780,029	+0.78(+1.19%)
Nov 01, 2007	66.27	67.19	66.00	66.17	3,114,889	-0.74(-1.10%)
Oct 31, 2007	66.17	67.05	65.51	66.91	4,517,651	+1.09(+1.66%)
Oct 30, 2007	66.28	66.92	65.58	65.81	2,829,206	-0.61(-0.92%)
Oct 29, 2007	65.74	66.72	65.73	66.42	2,251,753	+0.38(+0.58%)
Oct 26, 2007	67.25	67.55	65.36	66.04	3,435,769	-0.94(-1.40%)
Oct 25, 2007	65.91	67.49	65.51	66.97	4,558,275	+1.30(+1.97%)
Oct 24, 2007	64.55	66.21	62.83	65.68	4,008,946	+0.64(+0.98%)
Oct 23, 2007	65.52	65.90	64.56	65.04	4,044,307	-0.16(-0.25%)
Oct 22, 2007	64.08	65.55	63.02	65.20	3,961,579	+0.66(+1.02%)
Oct 19, 2007	65.95	66.27	64.45	64.55	4,804,321	-1.73(-2.61%)
Oct 18, 2007	66.80	67.51	65.79	66.28	2,892,855	-0.56(-0.84%)
Oct 17, 2007	67.90	67.90	66.01	66.84	3,342,515	-0.46(-0.68%)
Oct 16, 2007	67.42	67.49	66.62	67.30	2,778,220	-0.01(-0.02%)
Oct 15, 2007	68.08	68.16	66.62	67.31	2,570,166	-0.59(-0.87%)
Oct 12, 2007	68.02	68.13	67.34	67.90	2,843,843	-0.13(-0.19%)
Oct 11, 2007	67.85	69.16	67.76	68.02	4,277,360	+0.69(+1.03%)
Oct 10, 2007	67.47	68.10	66.79	67.33	5,349,044	-0.40(-0.59%)
Oct 09, 2007	66.38	67.95	66.28	67.73	4,626,365	+1.46(+2.20%)
Oct 08, 2007	65.91	66.62	65.68	66.27	2,207,346	+0.18(+0.28%)
Oct 05, 2007	66.73	66.88	65.85	66.09	3,027,885	-0.18(-0.28%)
Oct 04, 2007	65.67	66.82	65.09	66.27	4,343,313	+1.25(+1.92%)
Oct 03, 2007	65.12	65.35	64.84	65.03	3,015,056	-0.51(-0.78%)
Oct 02, 2007	66.28	67.07	65.26	65.54	5,449,535	-0.58(-0.87%)
Oct 01, 2007	65.76	66.80	65.70	66.12	5,474,041	+0.15(+0.23%)
Sep 28, 2007	64.97	66.12	64.75	65.96	4,514,855	+1.03(+1.59%)
Sep 27, 2007	64.20	64.99	63.12	64.93	6,919,318	+0.65(+1.01%)
Sep 26, 2007	63.91	65.06	63.49	64.28	5,862,025	+0.46(+0.72%)
Sep 25, 2007	62.20	63.91	62.19	63.82	4,284,127	+1.59(+2.55%)
Sep 24, 2007	63.12	63.24	62.07	62.23	3,457,562	-0.52(-0.82%)
Sep 21, 2007	62.01	62.91	61.43	62.75	4,731,790	+1.31(+2.14%)
Sep 20, 2007	61.40	61.95	61.22	61.43	2,730,359	-0.09(-0.15%)
Sep 19, 2007	61.93	62.86	61.31	61.53	3,736,913	-0.55(-0.89%)
Sep 18, 2007	61.38	62.11	60.97	62.08	3,760,432	+1.64(+2.71%)
Sep 17, 2007	61.01	61.55	60.24	60.44	4,308,939	-1.17(-1.90%)
Sep 14, 2007	60.33	61.76	60.03	61.62	3,702,704	+1.03(+1.71%)
Sep 13, 2007	59.98	60.90	59.81	60.58	3,666,849	+1.23(+2.07%)
Sep 12, 2007	59.40	60.11	58.98	59.35	2,679,867	-0.23(-0.38%)
Sep 11, 2007	59.51	59.91	57.74	59.58	2,735,458	+0.29(+0.49%)
Sep 10, 2007	58.92	59.83	58.80	59.29	2,810,621	+0.53(+0.90%)
Sep 07, 2007	59.28	59.74	58.66	58.76	3,508,629	-1.06(-1.78%)
Sep 06, 2007	60.11	60.33	59.47	59.82	2,362,276	-0.29(-0.49%)
Sep 05, 2007	59.93	60.34	59.21	60.11	3,507,478	+0.03(+0.05%)
Sep 04, 2007	60.35	60.35	59.35	60.08	2,886,934	-0.19(-0.32%)
Aug 31, 2007	60.67	61.00	60.18	60.28	2,366,882	+0.30(+0.50%)
Aug 30, 2007	60.63	60.63	59.80	59.98	2,891,704	-0.64(-1.06%)
Aug 29, 2007	59.96	60.67	59.90	60.63	3,530,011	+1.17(+1.96%)
Aug 28, 2007	62.10	62.10	59.43	59.46	6,783,548	-2.81(-4.51%)
Aug 27, 2007	60.50	62.32	60.27	62.27	3,975,049	+1.45(+2.39%)
Aug 24, 2007	59.18	60.81	59.07	60.81	3,017,359	+1.88(+3.19%)
Aug 23, 2007	59.59	60.04	58.54	58.93	2,741,872	-0.52(-0.88%)
Aug 22, 2007	57.95	59.74	57.95	59.46	4,148,252	+1.39(+2.39%)
Aug 21, 2007	57.82	58.74	57.67	58.07	2,456,501	-0.42(-0.72%)
Aug 20, 2007	58.37	58.96	57.66	58.49	2,546,482	-0.01(-0.02%)
Aug 17, 2007	59.88	59.88	57.93	58.50	4,488,704	+0.44(+0.75%)
Aug 16, 2007	56.92	58.46	56.36	58.07	6,656,084	+0.41(+0.71%)
Aug 15, 2007	58.83	59.08	57.55	57.66	3,911,221	-0.75(-1.28%)
Aug 14, 2007	59.63	59.79	58.07	58.41	4,545,921	-1.18(-1.98%)
Aug 13, 2007	58.15	60.47	58.15	59.59	6,568,422	+2.24(+3.91%)
Aug 10, 2007	54.92	58.33	54.03	57.34	10,991,552	+1.79(+3.23%)
Aug 09, 2007	57.46	58.13	55.44	55.55	12,491,301	-2.01(-3.50%)
Aug 08, 2007	59.90	60.01	56.96	57.56	8,822,971	-2.18(-3.65%)
Aug 07, 2007	60.92	60.95	59.37	59.74	5,021,184	-1.57(-2.57%)
Aug 06, 2007	60.75	61.49	60.42	61.32	3,186,384	+0.48(+0.79%)
Aug 03, 2007	61.38	62.25	60.75	60.84	3,776,939	-1.41(-2.27%)
Aug 02, 2007	62.02	62.48	61.52	62.25	5,148,885	+0.41(+0.67%)
Aug 01, 2007	60.11	62.26	59.92	61.84	4,563,936	+1.96(+3.27%)
Jul 31, 2007	61.71	62.11	59.88	59.88	4,668,963	-1.23(-2.01%)
Jul 30, 2007	60.86	61.79	60.66	61.11	5,222,403	+0.74(+1.23%)
Jul 27, 2007	61.03	61.48	60.36	60.36	3,889,048	-0.79(-1.29%)
Jul 26, 2007	62.25	63.36	60.41	61.15	10,067,801	-0.80(-1.30%)
Jul 25, 2007	63.37	63.65	60.96	61.96	7,658,607	-0.72(-1.15%)
Jul 24, 2007	62.02	65.26	61.06	62.68	13,989,976	+2.17(+3.59%)
Jul 23, 2007	60.00	60.74	59.76	60.51	2,771,985	+0.99(+1.67%)
Jul 20, 2007	59.67	60.30	59.15	59.52	2,831,344	-0.66(-1.10%)
Jul 19, 2007	60.10	60.30	59.92	60.18	2,568,521	+0.30(+0.50%)
Jul 18, 2007	59.79	60.05	58.92	59.88	3,408,227	-0.04(-0.07%)
Jul 17, 2007	58.66	60.28	58.50	59.93	3,141,371	+1.07(+1.82%)
Jul 16, 2007	58.86	58.99	58.44	58.86	2,136,789	-0.33(-0.55%)
Jul 13, 2007	59.28	59.40	58.73	59.18	2,107,691	-0.03(-0.05%)
Jul 12, 2007	58.00	59.21	57.51	59.21	3,172,783	+1.70(+2.96%)
Jul 11, 2007	57.28	57.86	57.22	57.51	2,203,563	+0.25(+0.44%)
Jul 10, 2007	58.58	58.67	57.26	57.26	3,415,028	-1.69(-2.87%)
Jul 09, 2007	58.63	59.34	58.63	58.95	1,889,283	+0.20(+0.34%)
Jul 06, 2007	58.73	58.95	58.52	58.75	1,932,353	-0.04(-0.07%)
Jul 05, 2007	58.28	59.01	58.08	58.80	3,055,516	+0.75(+1.29%)
Jul 03, 2007	57.96	58.29	57.74	58.05	1,107,867	+0.49(+0.86%)
Jul 02, 2007	57.56	57.99	57.23	57.55	2,678,880	+0.32(+0.56%)
Jun 29, 2007	56.91	57.76	56.82	57.23	3,407,481	+0.44(+0.78%)
Jun 28, 2007	56.90	57.34	56.58	56.79	3,700,324	-0.62(-1.08%)
Jun 27, 2007	56.88	57.61	56.78	57.41	2,621,974	+0.14(+0.24%)
Jun 26, 2007	57.41	57.70	56.98	57.27	3,486,426	+0.10(+0.18%)
Jun 25, 2007	57.03	57.35	56.74	57.17	3,155,678	+0.38(+0.67%)
Jun 22, 2007	57.72	57.76	56.63	56.78	3,796,936	-1.03(-1.79%)
Jun 21, 2007	57.82	57.97	57.55	57.82	3,676,716	+0.00(+0.00%)
Jun 20, 2007	58.86	59.01	57.76	57.82	2,741,214	-1.04(-1.77%)
Jun 19, 2007	57.85	58.97	57.85	58.86	3,130,514	+0.90(+1.55%)
Jun 18, 2007	59.04	59.23	57.89	57.96	2,594,179	-0.75(-1.27%)
Jun 15, 2007	59.31	59.46	58.58	58.70	3,068,838	-0.40(-0.68%)
Jun 14, 2007	58.31	59.26	57.83	59.11	3,115,547	+1.02(+1.75%)
Jun 13, 2007	58.00	58.11	57.48	58.09	4,191,178	+0.18(+0.30%)
Jun 12, 2007	58.25	58.33	57.86	57.91	2,931,341	-0.61(-1.04%)
Jun 11, 2007	58.98	59.01	58.44	58.52	2,339,580	-0.39(-0.66%)
Jun 08, 2007	58.00	58.91	57.77	58.91	2,965,140	+1.00(+1.72%)
Jun 07, 2007	59.31	60.41	57.91	57.91	3,664,053	-0.85(-1.45%)
Jun 06, 2007	58.48	58.97	58.34	58.76	4,203,843	+0.27(+0.47%)
Jun 05, 2007	58.80	58.80	57.83	58.49	3,659,598	-0.61(-1.03%)
Jun 04, 2007	58.97	59.23	58.89	59.10	1,770,350	-0.14(-0.24%)
Jun 01, 2007	59.73	59.95	59.03	59.24	2,564,410	-0.41(-0.68%)
May 31, 2007	59.96	59.96	59.11	59.65	2,615,395	-0.07(-0.12%)
May 30, 2007	59.77	59.93	58.89	59.72	3,161,021	-0.05(-0.08%)
May 29, 2007	58.99	59.85	58.89	59.77	3,425,599	+0.78(+1.33%)
May 25, 2007	58.48	59.54	58.48	58.98	3,589,968	+0.49(+0.83%)
May 24, 2007	57.38	58.75	57.49	58.50	6,961,175	+1.12(+1.96%)
May 23, 2007	57.29	57.69	57.21	57.37	5,287,653	+0.09(+0.15%)
May 22, 2007	60.25	59.41	57.15	57.29	7,931,506	-2.78(-4.63%)
May 21, 2007	59.47	60.42	59.46	60.07	3,097,620	+0.38(+0.64%)
May 18, 2007	59.95	59.99	59.54	59.68	2,242,049	-0.18(-0.29%)
May 17, 2007	60.38	60.48	59.80	59.86	2,272,640	-0.72(-1.19%)
May 16, 2007	60.67	60.86	60.33	60.58	2,528,391	+0.08(+0.13%)
May 15, 2007	60.32	60.83	60.24	60.50	3,890,199	+0.19(+0.31%)
May 14, 2007	60.00	60.35	59.77	60.32	2,218,694	+0.22(+0.36%)
May 11, 2007	59.95	60.50	59.86	60.10	2,401,859	+0.15(+0.24%)
May 10, 2007	60.01	60.48	59.83	59.95	3,567,510	-0.10(-0.16%)
May 09, 2007	59.71	60.19	59.46	60.05	2,449,820	+0.33(+0.55%)
May 08, 2007	59.44	59.81	59.05	59.72	2,482,997	+0.09(+0.15%)
May 07, 2007	58.98	59.69	58.93	59.63	2,789,506	+0.87(+1.48%)
May 04, 2007	58.83	58.98	58.51	58.76	1,561,648	+0.15(+0.25%)
May 03, 2007	58.66	58.66	58.40	58.61	2,139,996	+0.20(+0.34%)
May 02, 2007	58.65	58.98	58.37	58.41	2,670,729	-0.10(-0.17%)
May 01, 2007	58.61	58.69	58.17	58.51	2,635,615	+0.05(+0.09%)
Apr 30, 2007	58.67	59.07	58.36	58.45	3,721,289	-0.33(-0.57%)
Apr 27, 2007	57.04	58.92	57.00	58.79	4,603,010	+1.94(+3.41%)
Apr 26, 2007	57.79	57.91	56.66	56.85	5,347,155	-1.22(-2.09%)
Apr 25, 2007	57.65	58.28	57.15	58.07	6,180,787	+0.41(+0.72%)
Apr 24, 2007	59.79	59.79	56.96	57.65	7,074,248	-1.37(-2.32%)
Apr 23, 2007	58.02	59.51	58.02	59.02	3,650,567	+1.02(+1.75%)
Apr 20, 2007	58.36	58.52	57.99	58.00	4,893,117	-0.14(-0.24%)
Apr 19, 2007	58.95	58.95	57.97	58.14	2,531,424	-0.45(-0.77%)
Apr 18, 2007	58.10	58.84	58.05	58.59	2,263,101	+0.25(+0.43%)
Apr 17, 2007	58.36	58.50	58.16	58.35	2,509,806	-0.02(-0.04%)
Apr 16, 2007	58.58	58.69	58.26	58.37	2,748,504	-0.15(-0.25%)
Apr 13, 2007	58.47	58.58	58.14	58.52	2,489,082	+0.05(+0.08%)
Apr 12, 2007	58.37	58.83	58.16	58.47	3,393,501	-0.27(-0.47%)
Apr 11, 2007	59.71	59.79	58.61	58.74	3,024,447	-0.88(-1.47%)
Apr 10, 2007	59.83	59.97	59.43	59.62	1,295,691	+0.01(+0.02%)
Apr 09, 2007	58.97	59.69	58.90	59.60	1,867,058	+0.80(+1.36%)
Apr 05, 2007	58.83	59.00	58.68	58.80	2,719,669	-0.21(-0.35%)
Apr 04, 2007	59.29	59.41	58.90	59.01	2,826,059	-0.14(-0.24%)
Apr 03, 2007	59.12	59.34	58.96	59.15	3,639,218	+0.21(+0.36%)
Apr 02, 2007	59.19	59.28	58.58	58.93	3,051,075	-0.05(-0.09%)
Mar 30, 2007	59.79	60.08	58.81	58.99	2,959,301	-0.66(-1.10%)
Mar 29, 2007	59.53	59.88	59.34	59.65	2,200,746	+0.56(+0.95%)
Mar 28, 2007	59.38	59.69	58.95	59.09	2,245,671	-0.61(-1.02%)
Mar 27, 2007	59.61	59.96	59.18	59.69	2,368,033	-0.15(-0.24%)
Mar 26, 2007	60.29	60.31	59.28	59.84	1,922,152	-0.44(-0.74%)
Mar 23, 2007	59.59	60.35	59.55	60.28	2,147,476	+0.75(+1.27%)
Mar 22, 2007	60.50	60.55	59.44	59.53	2,724,932	-1.18(-1.94%)
Mar 21, 2007	59.91	60.71	59.82	60.71	1,960,148	+0.89(+1.49%)
Mar 20, 2007	59.95	60.01	59.43	59.82	1,942,385	-0.36(-0.60%)
Mar 19, 2007	59.59	60.23	59.59	60.18	1,892,058	+0.71(+1.20%)
Mar 16, 2007	59.85	59.87	59.42	59.46	2,800,588	-0.15(-0.25%)
Mar 15, 2007	59.55	59.75	59.25	59.62	2,345,007	-0.05(-0.09%)
Mar 14, 2007	59.03	59.80	58.34	59.67	3,487,248	+0.77(+1.31%)
Mar 13, 2007	60.80	60.64	58.90	58.90	3,401,066	-1.90(-3.13%)
Mar 12, 2007	58.81	60.81	58.76	60.80	3,487,248	+1.89(+3.21%)
Mar 09, 2007	59.32	59.48	58.73	58.91	1,934,491	-0.18(-0.30%)
Mar 08, 2007	59.22	59.57	58.81	59.09	2,178,564	+0.39(+0.66%)
Mar 07, 2007	58.89	59.04	58.56	58.70	2,065,902	-0.22(-0.37%)
Mar 06, 2007	58.91	59.29	58.58	58.92	3,123,113	+0.24(+0.41%)
Mar 05, 2007	57.74	59.31	57.64	58.67	4,714,685	+0.64(+1.11%)
Mar 02, 2007	59.38	59.55	58.03	58.03	3,777,373	-1.45(-2.43%)

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.

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Lockheed Martin (NY: LMT )

Historical Prices

Sections

Services

The Evening Leader