Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.85	32.01	31.21	31.21	1,832,216	-0.51(-1.60%)
Apr 29, 2008	31.99	31.99	31.43	31.72	1,538,676	-0.25(-0.79%)
Apr 28, 2008	32.02	32.17	31.57	31.97	1,429,024	+0.07(+0.21%)
Apr 25, 2008	31.00	31.90	31.00	31.90	1,058,219	+0.18(+0.58%)
Apr 24, 2008	31.11	31.75	31.01	31.72	2,134,293	+0.63(+2.02%)
Apr 23, 2008	30.86	31.46	30.74	31.09	960,623	+0.26(+0.86%)
Apr 22, 2008	30.82	31.03	30.52	30.83	1,137,567	-0.03(-0.11%)
Apr 21, 2008	31.04	31.17	30.58	30.86	1,261,818	-0.41(-1.31%)
Apr 18, 2008	31.98	32.41	31.06	31.27	1,537,975	-0.31(-0.99%)
Apr 17, 2008	31.19	31.69	30.97	31.58	1,434,785	+0.20(+0.63%)
Apr 16, 2008	30.14	31.39	29.96	31.39	1,605,323	+1.56(+5.24%)
Apr 15, 2008	29.74	29.86	29.45	29.83	1,405,489	+0.38(+1.28%)
Apr 14, 2008	29.86	30.24	29.36	29.45	1,127,916	-0.36(-1.22%)
Apr 11, 2008	30.13	30.41	29.72	29.81	1,479,735	-0.79(-2.58%)
Apr 10, 2008	30.22	30.67	30.05	30.60	2,569,689	+0.44(+1.44%)
Apr 09, 2008	30.88	30.88	30.07	30.17	2,206,365	-0.64(-2.08%)
Apr 08, 2008	30.90	31.16	30.52	30.81	1,759,055	-0.12(-0.39%)
Apr 07, 2008	31.37	31.52	30.64	30.93	1,639,511	-0.17(-0.54%)
Apr 04, 2008	31.84	31.93	31.00	31.09	1,658,114	-0.70(-2.21%)
Apr 03, 2008	30.94	31.80	30.73	31.80	1,770,472	+0.67(+2.14%)
Apr 02, 2008	31.76	31.82	30.82	31.13	3,067,992	-0.79(-2.49%)
Apr 01, 2008	30.49	31.93	30.30	31.93	2,426,999	+1.93(+6.45%)
Mar 31, 2008	29.47	30.51	29.10	29.99	3,258,462	+0.73(+2.48%)
Mar 28, 2008	28.89	29.63	28.75	29.27	4,246,845	+0.53(+1.84%)
Mar 27, 2008	29.68	29.85	28.70	28.74	2,627,452	-0.88(-2.98%)
Mar 26, 2008	30.28	30.30	29.49	29.62	2,153,721	-0.85(-2.80%)
Mar 25, 2008	29.93	30.47	29.72	30.47	2,085,794	+0.35(+1.15%)
Mar 24, 2008	29.89	30.71	29.79	30.13	3,220,829	+0.31(+1.03%)
Mar 21, 2008	28.26	29.82	28.15	29.82	2,422,683	+0.00(+0.00%)
Mar 20, 2008	28.26	29.82	28.15	29.82	2,422,683	+1.59(+5.64%)
Mar 19, 2008	29.01	29.11	28.18	28.23	2,734,149	-0.70(-2.42%)
Mar 18, 2008	27.51	28.93	27.51	28.93	3,540,690	+1.90(+7.03%)
Mar 17, 2008	25.99	27.28	25.74	27.03	2,794,112	+0.74(+2.81%)
Mar 14, 2008	27.00	27.13	25.47	26.29	2,017,650	-0.61(-2.27%)
Mar 13, 2008	26.06	27.10	25.61	26.90	2,179,845	+0.27(+1.03%)
Mar 12, 2008	26.74	27.16	26.57	26.63	2,418,140	-0.27(-1.02%)
Mar 11, 2008	26.13	26.94	25.46	26.90	3,065,349	+1.28(+5.00%)
Mar 10, 2008	26.25	26.25	25.62	25.62	1,628,181	-0.49(-1.86%)
Mar 07, 2008	25.63	26.35	25.28	26.11	1,849,790	+0.47(+1.81%)
Mar 06, 2008	26.83	26.91	25.64	25.64	2,183,076	-1.38(-5.10%)
Mar 05, 2008	27.30	27.53	26.80	27.02	2,257,422	-0.19(-0.69%)
Mar 04, 2008	27.30	27.47	26.65	27.21	2,005,230	-0.28(-1.01%)
Mar 03, 2008	27.33	27.51	26.84	27.49	1,816,012	+0.17(+0.62%)
Feb 29, 2008	27.70	27.90	27.19	27.32	1,977,316	-0.55(-1.99%)
Feb 28, 2008	28.20	28.21	27.83	27.87	1,252,565	-0.53(-1.88%)
Feb 27, 2008	28.28	28.79	28.15	28.40	1,397,167	-0.15(-0.52%)
Feb 26, 2008	28.31	28.71	27.96	28.55	1,823,390	+0.09(+0.30%)
Feb 25, 2008	27.23	28.47	27.00	28.47	1,929,687	+1.09(+3.98%)
Feb 22, 2008	26.55	27.38	26.28	27.38	1,425,231	+0.76(+2.85%)
Feb 21, 2008	27.50	27.80	26.56	26.62	1,729,778	-0.77(-2.82%)
Feb 20, 2008	27.10	27.46	26.65	27.39	1,695,608	+0.11(+0.41%)
Feb 19, 2008	28.27	28.27	27.06	27.28	1,761,295	-0.70(-2.50%)
Feb 18, 2008	27.79	27.98	27.53	27.98	0	+0.00(+0.00%)
Feb 15, 2008	27.79	27.98	27.53	27.98	2,237,383	+0.22(+0.80%)
Feb 14, 2008	28.21	28.39	27.67	27.76	1,297,079	-0.50(-1.77%)
Feb 13, 2008	28.04	28.34	27.52	28.26	1,721,592	+0.42(+1.50%)
Feb 12, 2008	27.38	28.22	27.06	27.84	1,834,090	+0.79(+2.94%)
Feb 11, 2008	27.27	27.53	26.74	27.05	1,540,909	-0.30(-1.09%)
Feb 08, 2008	28.38	28.56	27.10	27.35	2,055,660	-1.22(-4.26%)
Feb 07, 2008	28.17	28.81	28.05	28.56	2,608,495	+0.27(+0.97%)
Feb 06, 2008	29.47	29.60	28.26	28.29	2,206,086	-1.09(-3.70%)
Feb 05, 2008	30.01	30.48	29.22	29.38	2,461,319	-1.11(-3.63%)
Feb 04, 2008	30.76	30.79	30.01	30.48	1,510,605	-0.30(-0.98%)
Feb 01, 2008	29.63	30.89	28.90	30.79	3,642,919	+1.66(+5.68%)
Jan 31, 2008	28.38	29.48	28.22	29.13	1,776,737	+0.53(+1.87%)
Jan 30, 2008	29.02	29.66	28.43	28.60	2,254,294	-0.73(-2.47%)
Jan 29, 2008	29.54	29.66	28.80	29.32	1,635,210	+0.10(+0.35%)
Jan 28, 2008	28.07	29.32	27.74	29.22	2,332,630	+1.04(+3.68%)
Jan 25, 2008	29.04	29.48	27.83	28.18	2,221,467	-0.60(-2.08%)
Jan 24, 2008	29.38	29.38	28.38	28.78	3,539,877	-0.32(-1.10%)
Jan 23, 2008	25.50	29.39	25.49	29.10	6,541,747	+3.16(+12.19%)
Jan 22, 2008	24.76	26.07	24.54	25.94	3,184,387	+0.79(+3.16%)
Jan 21, 2008	25.86	26.04	24.88	25.14	0	+0.00(+0.00%)
Jan 18, 2008	25.86	26.04	24.88	25.14	3,235,627	-0.62(-2.42%)
Jan 17, 2008	26.36	26.62	25.55	25.77	2,947,846	-0.53(-2.03%)
Jan 16, 2008	25.52	26.66	25.52	26.30	3,413,538	+0.73(+2.85%)
Jan 15, 2008	25.61	25.90	25.15	25.57	3,048,429	-0.46(-1.77%)
Jan 14, 2008	26.39	26.76	25.51	26.03	3,411,097	-0.23(-0.86%)
Jan 11, 2008	26.13	26.71	25.53	26.26	3,954,179	-0.15(-0.58%)
Jan 10, 2008	26.57	27.00	25.90	26.41	4,702,982	-0.45(-1.67%)
Jan 09, 2008	26.98	27.25	25.50	26.86	2,912,585	-0.23(-0.84%)
Jan 08, 2008	28.11	29.07	26.98	27.09	2,246,879	-0.87(-3.11%)
Jan 07, 2008	27.76	28.29	27.18	27.96	2,145,429	+0.27(+0.99%)
Jan 04, 2008	28.81	29.02	27.64	27.68	2,527,877	-1.48(-5.06%)
Jan 03, 2008	30.38	30.38	29.07	29.16	2,109,236	-0.95(-3.15%)
Jan 02, 2008	30.22	30.53	29.71	30.11	1,498,801	-0.22(-0.73%)
Jan 01, 2008	29.99	30.47	29.88	30.33	0	+0.00(+0.00%)
Dec 31, 2007	29.99	30.47	29.88	30.33	1,262,195	+0.18(+0.61%)
Dec 28, 2007	31.27	31.39	29.95	30.15	1,428,195	-0.96(-3.10%)
Dec 27, 2007	31.41	31.51	31.02	31.11	1,346,616	-0.52(-1.65%)
Dec 26, 2007	32.08	32.09	31.50	31.63	1,100,478	-0.65(-2.02%)
Dec 24, 2007	31.48	32.28	31.29	32.28	594,003	+0.76(+2.41%)
Dec 21, 2007	31.73	31.76	31.04	31.52	1,819,632	+0.33(+1.07%)
Dec 20, 2007	30.94	31.26	30.69	31.19	2,019,145	+0.50(+1.63%)
Dec 19, 2007	30.11	30.95	30.11	30.69	2,132,187	+0.46(+1.51%)
Dec 18, 2007	30.48	31.07	29.64	30.24	2,701,409	-0.15(-0.51%)
Dec 17, 2007	31.58	31.75	30.39	30.39	2,308,264	-1.46(-4.57%)
Dec 14, 2007	32.74	32.96	31.81	31.84	1,887,273	-0.62(-1.92%)
Dec 13, 2007	32.36	32.83	31.99	32.47	1,221,374	-0.34(-1.03%)
Dec 12, 2007	33.93	34.10	32.54	32.80	1,631,154	-0.19(-0.57%)
Dec 11, 2007	34.86	34.95	32.99	32.99	1,561,285	-1.85(-5.32%)
Dec 10, 2007	34.49	34.90	34.17	34.85	1,522,254	+0.66(+1.92%)
Dec 07, 2007	34.48	34.75	34.10	34.19	1,686,682	-0.22(-0.63%)
Dec 06, 2007	33.53	34.51	33.42	34.41	1,161,629	+0.86(+2.57%)
Dec 05, 2007	33.04	33.56	32.86	33.54	1,009,104	+0.98(+3.01%)
Dec 04, 2007	32.77	32.85	32.42	32.56	1,906,684	-0.43(-1.31%)
Dec 03, 2007	32.92	33.12	32.58	32.99	1,086,137	-0.15(-0.45%)
Nov 30, 2007	32.44	33.38	32.36	33.14	2,655,192	+1.04(+3.23%)
Nov 29, 2007	31.46	32.21	31.28	32.10	1,877,636	+0.31(+0.98%)
Nov 28, 2007	30.98	31.79	30.97	31.79	2,248,753	+1.12(+3.66%)
Nov 27, 2007	31.03	31.03	29.93	30.67	4,725,861	+0.29(+0.96%)
Nov 26, 2007	32.18	32.20	30.38	30.38	2,452,495	-1.97(-6.10%)
Nov 23, 2007	32.32	32.42	31.96	32.35	625,330	+0.48(+1.50%)
Nov 21, 2007	31.85	32.16	31.62	31.87	2,415,336	-0.46(-1.41%)
Nov 20, 2007	32.94	33.62	31.85	32.33	1,931,285	-0.74(-2.25%)
Nov 19, 2007	33.36	33.63	33.07	33.07	1,313,676	-0.63(-1.86%)
Nov 16, 2007	34.23	34.34	33.37	33.70	2,317,167	-0.41(-1.19%)
Nov 15, 2007	33.93	34.30	33.38	34.11	2,162,533	+0.00(+0.01%)
Nov 14, 2007	34.29	34.74	33.92	34.10	1,297,988	+0.06(+0.16%)
Nov 13, 2007	33.37	34.16	33.36	34.05	2,524,517	+0.56(+1.67%)
Nov 12, 2007	33.48	33.97	33.36	33.49	3,180,071	-0.03(-0.10%)
Nov 09, 2007	33.66	33.81	33.15	33.52	2,577,233	-0.30(-0.90%)
Nov 08, 2007	34.83	34.83	33.55	33.83	3,076,982	-0.26(-0.75%)
Nov 07, 2007	34.86	34.89	33.77	34.08	2,277,805	-0.95(-2.72%)
Nov 06, 2007	35.15	35.24	34.73	35.03	1,892,146	+0.19(+0.54%)
Nov 05, 2007	34.87	35.14	34.50	34.85	2,158,222	-0.19(-0.54%)
Nov 02, 2007	36.33	36.33	34.53	35.03	2,245,707	-0.50(-1.42%)
Nov 01, 2007	36.11	36.27	35.54	35.54	2,394,484	-1.05(-2.86%)
Oct 31, 2007	36.39	36.81	35.81	36.58	2,420,490	+0.18(+0.49%)
Oct 30, 2007	35.85	36.56	35.85	36.40	1,680,122	+0.46(+1.28%)
Oct 29, 2007	36.49	36.68	35.81	35.94	1,693,476	-0.47(-1.29%)
Oct 26, 2007	36.88	36.99	35.92	36.41	1,271,747	+0.14(+0.38%)
Oct 25, 2007	37.02	37.21	35.90	36.27	1,793,285	-0.50(-1.37%)
Oct 24, 2007	36.99	37.04	35.99	36.78	1,100,478	-0.18(-0.48%)
Oct 23, 2007	37.03	37.37	36.59	36.96	1,136,192	+0.16(+0.43%)
Oct 22, 2007	36.12	37.00	35.69	36.80	1,484,720	+0.46(+1.26%)
Oct 19, 2007	37.41	37.58	36.34	36.34	1,568,077	-1.34(-3.57%)
Oct 18, 2007	37.79	38.07	37.23	37.69	1,037,453	-0.17(-0.44%)
Oct 17, 2007	38.31	38.39	37.23	37.85	1,336,881	-0.23(-0.62%)
Oct 16, 2007	38.09	38.39	37.94	38.09	1,421,695	-0.22(-0.58%)
Oct 15, 2007	38.76	38.85	38.14	38.31	1,078,689	-0.48(-1.23%)
Oct 12, 2007	39.05	39.31	38.69	38.79	870,167	-0.29(-0.73%)
Oct 11, 2007	39.65	39.89	38.88	39.07	1,622,719	-0.47(-1.20%)
Oct 10, 2007	39.45	39.61	38.88	39.55	904,843	+0.14(+0.36%)
Oct 09, 2007	39.13	39.44	38.55	39.41	836,898	+0.48(+1.23%)
Oct 08, 2007	38.75	39.11	38.58	38.93	815,108	-0.24(-0.62%)
Oct 05, 2007	39.00	39.17	38.51	39.17	1,488,938	+0.82(+2.15%)
Oct 04, 2007	38.48	38.77	37.95	38.35	1,209,894	-0.05(-0.13%)
Oct 03, 2007	38.68	38.91	38.19	38.40	1,178,967	-0.35(-0.91%)
Oct 02, 2007	38.04	38.78	38.04	38.75	1,242,460	+0.72(+1.88%)
Oct 01, 2007	37.48	38.09	37.41	38.04	1,804,063	+0.66(+1.76%)
Sep 28, 2007	37.16	37.42	36.68	37.38	1,686,682	+0.17(+0.45%)
Sep 27, 2007	36.91	37.22	36.83	37.21	1,192,556	+0.36(+0.98%)
Sep 26, 2007	36.66	36.95	36.21	36.85	987,080	+0.33(+0.90%)
Sep 25, 2007	36.41	36.74	36.06	36.52	1,301,971	-0.09(-0.24%)
Sep 24, 2007	36.08	36.74	36.08	36.61	976,206	+0.58(+1.60%)
Sep 21, 2007	36.54	36.67	36.00	36.04	1,708,940	-0.15(-0.42%)
Sep 20, 2007	36.64	36.70	36.10	36.19	825,886	-0.55(-1.51%)
Sep 19, 2007	36.39	37.00	36.34	36.74	1,631,154	+0.61(+1.68%)
Sep 18, 2007	35.25	36.26	35.22	36.14	1,578,672	+1.12(+3.19%)
Sep 17, 2007	35.29	35.37	34.84	35.02	850,487	-0.31(-0.87%)
Sep 14, 2007	34.34	35.34	34.34	35.33	1,141,948	+0.33(+0.94%)
Sep 13, 2007	34.57	35.46	34.63	35.00	1,403,889	+0.43(+1.23%)
Sep 12, 2007	34.46	34.83	34.30	34.57	1,105,398	-0.04(-0.12%)
Sep 11, 2007	34.16	34.66	33.91	34.61	1,404,123	+0.64(+1.90%)
Sep 10, 2007	34.37	34.57	33.59	33.97	1,459,651	-0.12(-0.35%)
Sep 07, 2007	34.20	34.38	33.94	34.09	1,613,113	-0.50(-1.44%)
Sep 06, 2007	34.49	34.88	34.12	34.59	1,471,834	+0.12(+0.33%)
Sep 05, 2007	34.72	34.73	34.21	34.47	1,936,205	-0.58(-1.67%)
Sep 04, 2007	34.56	35.47	34.48	35.06	1,173,109	+0.39(+1.13%)
Aug 31, 2007	34.52	35.17	34.33	34.67	1,466,445	+0.47(+1.36%)
Aug 30, 2007	33.54	34.27	33.48	34.20	1,009,104	+0.37(+1.08%)
Aug 29, 2007	33.17	33.83	32.97	33.83	1,468,554	+0.90(+2.73%)
Aug 28, 2007	33.36	34.04	32.89	32.93	1,650,132	-1.14(-3.33%)
Aug 27, 2007	34.63	34.77	32.78	34.07	1,398,500	-0.57(-1.65%)
Aug 24, 2007	34.59	34.94	34.36	34.64	1,435,987	-0.13(-0.37%)
Aug 23, 2007	35.36	35.43	34.63	34.77	1,643,337	-0.59(-1.68%)
Aug 22, 2007	35.63	35.82	35.20	35.36	1,681,762	-0.06(-0.18%)
Aug 21, 2007	35.17	35.54	35.09	35.43	1,716,203	+0.26(+0.73%)
Aug 20, 2007	34.56	35.40	34.47	35.17	2,757,874	+0.55(+1.59%)
Aug 17, 2007	34.62	39.82	34.17	34.62	2,589,182	+0.02(+0.05%)
Aug 16, 2007	32.69	34.60	32.48	34.60	2,993,808	+1.65(+5.01%)
Aug 15, 2007	32.60	33.68	32.25	32.95	2,359,808	+0.35(+1.06%)
Aug 14, 2007	33.29	33.38	32.60	32.60	1,790,005	-0.89(-2.66%)
Aug 13, 2007	34.05	34.05	33.11	33.50	1,351,641	-0.20(-0.58%)
Aug 10, 2007	34.17	34.17	33.12	33.69	1,979,549	-0.48(-1.40%)
Aug 09, 2007	34.35	34.56	31.82	34.17	2,436,188	-0.18(-0.53%)
Aug 08, 2007	32.94	34.59	32.94	34.35	2,022,894	+1.41(+4.29%)
Aug 07, 2007	32.69	33.33	32.14	32.94	3,110,486	+0.25(+0.77%)
Aug 06, 2007	32.06	32.69	31.20	32.69	3,112,126	+0.93(+2.94%)
Aug 03, 2007	31.60	32.27	31.42	31.75	2,289,991	-0.52(-1.60%)
Aug 02, 2007	31.52	33.61	31.52	32.27	3,100,177	+0.75(+2.38%)
Aug 01, 2007	30.87	31.85	30.40	31.52	2,782,943	+0.30(+0.96%)
Jul 31, 2007	31.73	32.51	31.14	31.22	2,295,846	-0.19(-0.60%)
Jul 30, 2007	31.13	31.66	30.93	31.41	1,787,105	+0.19(+0.62%)
Jul 27, 2007	31.94	32.44	31.22	31.22	2,720,621	-1.20(-3.69%)
Jul 26, 2007	32.44	32.61	31.63	32.41	3,167,511	-0.52(-1.59%)
Jul 25, 2007	33.34	33.55	32.45	32.94	2,011,376	-0.17(-0.50%)
Jul 24, 2007	33.67	34.05	33.02	33.10	1,595,073	-0.68(-2.01%)
Jul 23, 2007	34.76	34.85	33.78	33.78	1,767,513	-0.50(-1.47%)
Jul 20, 2007	35.19	35.21	34.15	34.29	2,148,475	-0.93(-2.65%)
Jul 19, 2007	35.35	35.58	35.08	35.22	1,111,724	+0.15(+0.41%)
Jul 18, 2007	35.37	35.38	34.58	35.08	2,018,676	-0.41(-1.14%)
Jul 17, 2007	35.74	35.97	35.43	35.48	1,342,270	-0.26(-0.73%)
Jul 16, 2007	36.21	36.63	35.74	35.74	1,494,795	-0.41(-1.15%)
Jul 13, 2007	35.73	36.24	35.57	36.16	1,035,813	+0.42(+1.17%)
Jul 12, 2007	35.55	35.78	35.31	35.74	1,322,823	+0.36(+1.03%)
Jul 11, 2007	35.68	35.73	35.25	35.37	1,607,490	-0.25(-0.69%)
Jul 10, 2007	36.28	36.40	35.54	35.62	1,713,860	-0.87(-2.39%)
Jul 09, 2007	36.63	36.65	36.22	36.49	1,380,225	-0.05(-0.13%)
Jul 06, 2007	36.39	36.69	36.03	36.54	1,091,575	+0.20(+0.55%)
Jul 05, 2007	36.15	36.54	36.09	36.34	1,071,426	+0.45(+1.26%)
Jul 03, 2007	36.01	36.04	35.62	35.89	958,496	+0.03(+0.08%)
Jul 02, 2007	35.43	35.86	35.14	35.86	1,533,721	+0.68(+1.93%)
Jun 29, 2007	35.49	35.67	34.84	35.18	2,095,290	-0.14(-0.39%)
Jun 28, 2007	35.35	35.78	35.14	35.31	1,484,955	-0.09(-0.27%)
Jun 27, 2007	34.64	35.53	34.31	35.41	2,197,677	+0.76(+2.21%)
Jun 26, 2007	35.29	35.29	34.57	34.64	2,053,352	-0.41(-1.17%)
Jun 25, 2007	35.43	35.63	34.78	35.05	1,779,462	-0.41(-1.17%)
Jun 22, 2007	35.41	35.64	35.20	35.47	2,259,296	-0.09(-0.24%)
Jun 21, 2007	35.57	35.78	35.01	35.55	1,966,194	-0.01(-0.04%)
Jun 20, 2007	36.52	36.52	35.51	35.57	1,493,858	-0.93(-2.56%)
Jun 19, 2007	36.16	36.50	35.85	36.50	1,488,938	+0.24(+0.66%)
Jun 18, 2007	36.79	36.79	36.03	36.26	1,535,094	-0.42(-1.14%)
Jun 15, 2007	36.86	37.03	36.61	36.68	1,326,572	+0.09(+0.26%)
Jun 14, 2007	36.75	36.93	36.32	36.59	1,550,557	-0.16(-0.44%)
Jun 13, 2007	36.24	36.86	36.17	36.75	1,946,514	+0.70(+1.95%)
Jun 12, 2007	36.54	36.68	35.85	36.04	2,664,390	-0.79(-2.15%)
Jun 11, 2007	37.16	37.16	36.69	36.84	1,546,808	-0.43(-1.15%)
Jun 08, 2007	36.79	37.34	36.45	37.27	1,761,890	+0.66(+1.81%)
Jun 07, 2007	37.70	37.70	36.40	36.60	1,949,325	-1.10(-2.92%)
Jun 06, 2007	37.99	38.09	37.53	37.70	1,180,607	-0.26(-0.70%)
Jun 05, 2007	38.70	38.71	37.97	37.97	1,601,867	-0.73(-1.88%)
Jun 04, 2007	37.95	38.86	37.90	38.70	1,771,262	+0.54(+1.42%)
Jun 01, 2007	38.23	38.32	37.66	38.15	1,314,389	+0.08(+0.21%)
May 31, 2007	38.81	38.81	37.55	38.07	1,883,489	-0.00(-0.01%)
May 30, 2007	36.88	38.08	36.87	38.08	2,571,376	+1.20(+3.26%)
May 29, 2007	36.31	36.97	36.10	36.87	2,746,628	+0.99(+2.75%)
May 25, 2007	35.94	36.39	35.67	35.89	1,604,445	+0.15(+0.41%)
May 24, 2007	36.47	36.47	35.43	35.74	2,159,487	-0.76(-2.09%)
May 23, 2007	37.14	37.39	36.49	36.51	1,886,300	-0.54(-1.46%)
May 22, 2007	36.82	37.32	36.64	37.05	1,934,565	+0.45(+1.24%)
May 21, 2007	36.56	37.15	36.56	36.60	2,817,853	+0.04(+0.11%)
May 18, 2007	37.11	37.21	36.51	36.56	2,024,323	-0.38(-1.04%)
May 17, 2007	37.76	37.76	36.94	36.94	1,983,532	-0.96(-2.54%)
May 16, 2007	38.55	38.56	37.71	37.91	1,836,630	-0.64(-1.66%)
May 15, 2007	39.37	39.59	38.47	38.55	1,909,495	-0.82(-2.09%)
May 14, 2007	39.61	39.86	39.31	39.37	1,139,840	-0.34(-0.85%)
May 11, 2007	39.99	39.81	39.35	39.71	2,256,485	-0.07(-0.17%)
May 10, 2007	40.49	40.72	39.71	39.77	1,441,142	-0.65(-1.62%)
May 09, 2007	39.83	40.73	39.82	40.43	1,084,546	+0.61(+1.52%)
May 08, 2007	40.05	40.05	39.70	39.82	1,343,675	-0.38(-0.94%)
May 07, 2007	40.27	40.42	40.04	40.20	901,094	+0.18(+0.46%)
May 04, 2007	40.58	40.71	39.94	40.02	1,568,598	-0.61(-1.49%)
May 03, 2007	40.79	40.84	40.62	40.62	850,018	+0.00(+0.01%)
May 02, 2007	40.48	40.71	40.27	40.62	1,586,170	+0.18(+0.44%)

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.

Macerich Co (NY: MAC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Macerich Co (NY: MAC )

Historical Prices

Sections

Services