Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.05	16.23	15.85	16.17	154,478	+0.07(+0.41%)
Jul 30, 2007	16.61	16.61	15.77	16.11	162,251	-0.38(-2.33%)
Jul 27, 2007	16.37	16.78	16.37	16.49	109,369	+0.06(+0.36%)
Jul 26, 2007	16.71	16.81	16.31	16.43	187,904	-0.38(-2.28%)
Jul 25, 2007	17.02	17.10	16.77	16.81	146,360	-0.18(-1.03%)
Jul 24, 2007	16.91	17.12	16.90	16.99	134,475	-0.03(-0.15%)
Jul 23, 2007	17.16	17.23	17.01	17.01	40,144	-0.11(-0.63%)
Jul 20, 2007	17.37	17.37	17.06	17.12	138,780	-0.28(-1.63%)
Jul 19, 2007	17.27	17.43	17.19	17.41	54,654	+0.26(+1.51%)
Jul 18, 2007	17.16	17.37	16.94	17.15	86,682	-0.13(-0.77%)
Jul 17, 2007	17.25	17.39	17.03	17.28	116,790	-0.08(-0.48%)
Jul 16, 2007	17.01	17.41	17.01	17.37	85,374	+0.27(+1.56%)
Jul 13, 2007	16.98	17.21	16.88	17.10	63,712	+0.11(+0.64%)
Jul 12, 2007	16.81	17.00	16.49	16.99	126,365	+0.28(+1.70%)
Jul 11, 2007	16.68	16.76	16.57	16.71	181,923	+0.05(+0.30%)
Jul 10, 2007	17.01	17.06	16.63	16.66	143,092	-0.47(-2.73%)
Jul 09, 2007	17.19	17.32	16.95	17.12	180,886	-0.10(-0.58%)
Jul 06, 2007	17.51	17.51	17.10	17.22	141,859	-0.33(-1.90%)
Jul 05, 2007	17.52	17.61	17.39	17.56	146,931	+0.05(+0.29%)
Jul 03, 2007	17.37	17.51	17.26	17.51	68,761	+0.14(+0.82%)
Jul 02, 2007	17.17	17.41	17.16	17.37	106,480	+0.30(+1.76%)
Jun 29, 2007	17.56	17.63	17.06	17.06	104,796	-0.46(-2.62%)
Jun 28, 2007	17.20	17.72	17.20	17.52	179,938	+0.36(+2.09%)
Jun 27, 2007	17.09	17.16	16.76	17.16	237,265	+0.07(+0.39%)
Jun 26, 2007	17.75	17.75	17.00	17.10	252,862	-0.59(-3.35%)
Jun 25, 2007	17.80	18.03	17.67	17.69	246,273	-0.11(-0.61%)
Jun 22, 2007	17.86	17.94	17.38	17.80	435,160	-0.13(-0.74%)
Jun 21, 2007	17.82	17.95	17.74	17.93	85,373	+0.12(+0.66%)
Jun 20, 2007	17.97	18.17	17.75	17.82	173,285	-0.03(-0.19%)
Jun 19, 2007	18.22	18.22	17.85	17.85	140,689	-0.28(-1.56%)
Jun 18, 2007	18.10	18.16	17.92	18.13	178,917	+0.25(+1.40%)
Jun 15, 2007	17.85	18.06	17.61	17.88	206,480	+0.31(+1.76%)
Jun 14, 2007	17.60	17.64	17.52	17.57	98,266	-0.05(-0.28%)
Jun 13, 2007	17.61	17.72	17.42	17.62	151,474	+0.09(+0.52%)
Jun 12, 2007	17.50	17.59	17.44	17.53	148,239	-0.09(-0.52%)
Jun 11, 2007	17.38	17.69	17.36	17.62	124,492	+0.21(+1.20%)
Jun 08, 2007	17.40	17.60	17.25	17.42	90,896	-0.06(-0.33%)
Jun 07, 2007	17.32	17.48	17.25	17.47	75,836	+0.11(+0.62%)
Jun 06, 2007	17.44	17.49	17.27	17.37	132,231	-0.14(-0.81%)
Jun 05, 2007	17.61	17.77	17.50	17.51	73,103	-0.14(-0.80%)
Jun 04, 2007	17.63	17.82	17.60	17.65	85,062	-0.05(-0.28%)
Jun 01, 2007	17.60	17.81	17.60	17.70	101,000	+0.13(+0.71%)
May 31, 2007	17.55	17.62	17.47	17.57	108,937	+0.02(+0.10%)
May 30, 2007	17.49	17.62	17.45	17.56	105,023	-0.08(-0.47%)
May 29, 2007	17.76	17.76	17.44	17.64	91,384	+0.12(+0.67%)
May 25, 2007	17.31	17.68	17.18	17.52	135,495	+0.23(+1.30%)
May 24, 2007	18.15	18.15	17.27	17.30	114,127	-0.94(-5.17%)
May 23, 2007	18.11	18.29	18.02	18.24	104,735	+0.14(+0.78%)
May 22, 2007	18.07	18.21	17.93	18.10	149,189	+0.00(+0.00%)
May 21, 2007	17.73	18.40	17.73	18.10	218,810	+0.31(+1.74%)
May 18, 2007	18.27	18.34	17.74	17.79	68,267	-0.48(-2.60%)
May 17, 2007	18.23	18.32	17.99	18.27	92,330	+0.03(+0.18%)
May 16, 2007	18.13	18.23	17.88	18.23	109,896	+0.21(+1.16%)
May 15, 2007	18.37	18.49	18.01	18.02	118,152	-0.34(-1.86%)
May 14, 2007	18.32	18.44	18.31	18.37	106,590	-0.02(-0.09%)
May 11, 2007	18.48	18.56	18.17	18.38	120,011	+0.02(+0.14%)
May 10, 2007	18.43	18.56	18.27	18.36	130,645	-0.22(-1.17%)
May 09, 2007	18.30	18.75	18.30	18.58	84,194	+0.15(+0.82%)
May 08, 2007	18.73	19.11	18.25	18.42	153,815	-0.32(-1.69%)
May 07, 2007	18.88	18.97	18.64	18.74	165,329	-0.01(-0.04%)
May 04, 2007	18.19	18.75	18.17	18.75	142,527	+0.48(+2.65%)
May 03, 2007	18.30	18.45	18.08	18.27	74,761	-0.06(-0.32%)
May 02, 2007	18.07	18.57	17.98	18.32	96,449	+0.23(+1.24%)
May 01, 2007	18.27	18.45	18.09	18.10	131,056	-0.11(-0.60%)
Apr 30, 2007	18.72	18.89	18.18	18.21	208,224	-0.52(-2.76%)
Apr 27, 2007	18.72	19.05	18.66	18.73	143,885	-0.03(-0.18%)
Apr 26, 2007	18.83	18.85	18.63	18.76	85,894	-0.15(-0.79%)
Apr 25, 2007	19.05	19.18	18.80	18.91	88,876	-0.13(-0.66%)
Apr 24, 2007	19.44	19.44	19.03	19.03	191,257	-0.45(-2.31%)
Apr 23, 2007	19.18	19.55	19.07	19.48	194,485	+0.27(+1.39%)
Apr 20, 2007	19.16	19.24	18.83	19.22	233,467	+0.44(+2.36%)
Apr 19, 2007	18.32	18.86	18.12	18.78	241,411	+0.30(+1.63%)
Apr 18, 2007	17.65	18.60	17.63	18.48	140,599	+0.78(+4.43%)
Apr 17, 2007	17.67	17.72	17.52	17.69	70,055	+0.03(+0.19%)
Apr 16, 2007	17.55	17.68	17.32	17.66	182,118	+0.16(+0.91%)
Apr 13, 2007	17.06	17.50	16.96	17.50	132,267	+0.41(+2.39%)
Apr 12, 2007	17.07	17.15	16.96	17.09	103,877	-0.08(-0.49%)
Apr 11, 2007	17.01	17.21	17.01	17.17	112,477	+0.14(+0.83%)
Apr 10, 2007	17.06	17.16	16.69	17.03	63,144	-0.07(-0.39%)
Apr 09, 2007	17.15	17.18	16.80	17.10	142,896	-0.07(-0.39%)
Apr 05, 2007	17.00	17.20	16.98	17.16	77,326	+0.20(+1.18%)
Apr 04, 2007	17.26	17.40	16.95	16.96	89,632	-0.33(-1.93%)
Apr 03, 2007	17.43	17.44	17.25	17.30	92,497	-0.08(-0.43%)
Apr 02, 2007	17.45	17.46	17.29	17.37	139,071	-0.06(-0.34%)
Mar 30, 2007	17.08	17.45	17.03	17.43	100,433	+0.40(+2.35%)
Mar 29, 2007	17.37	17.37	16.81	17.03	138,562	-0.18(-1.02%)
Mar 28, 2007	16.75	17.21	16.61	17.21	124,214	+0.41(+2.43%)
Mar 27, 2007	17.36	17.47	16.72	16.80	180,780	-0.54(-3.13%)
Mar 26, 2007	16.54	17.41	16.52	17.34	239,016	+0.75(+4.53%)
Mar 23, 2007	16.61	16.67	16.56	16.59	85,682	-0.06(-0.35%)
Mar 22, 2007	16.68	16.68	16.46	16.65	77,531	+0.06(+0.35%)
Mar 21, 2007	16.27	16.63	16.19	16.59	73,073	+0.43(+2.69%)
Mar 20, 2007	15.99	16.42	15.99	16.16	104,251	+0.11(+0.68%)
Mar 19, 2007	16.52	16.52	15.98	16.05	102,711	-0.21(-1.28%)
Mar 16, 2007	16.22	16.36	16.21	16.26	133,199	+0.02(+0.15%)
Mar 15, 2007	16.56	16.56	16.23	16.23	77,829	-0.21(-1.27%)
Mar 14, 2007	16.29	16.68	16.21	16.44	350,544	+0.11(+0.66%)
Mar 13, 2007	16.67	16.69	16.23	16.33	149,492	-0.34(-2.05%)
Mar 12, 2007	16.64	16.73	16.50	16.67	106,205	-0.02(-0.10%)
Mar 09, 2007	16.55	16.69	16.39	16.69	88,249	+0.27(+1.63%)
Mar 08, 2007	16.72	16.72	16.31	16.42	193,926	-0.23(-1.40%)
Mar 07, 2007	16.71	16.72	16.48	16.66	192,715	-0.03(-0.20%)
Mar 06, 2007	16.23	16.69	16.02	16.69	229,816	+0.93(+5.93%)
Mar 05, 2007	15.84	16.09	15.60	15.75	130,276	-0.21(-1.31%)
Mar 02, 2007	15.85	16.03	15.83	15.96	105,950	-0.07(-0.42%)
Mar 01, 2007	16.05	16.18	15.78	16.03	59,217	-0.12(-0.72%)
Feb 28, 2007	16.17	16.48	16.11	16.15	110,038	-0.08(-0.51%)
Feb 27, 2007	16.44	16.64	16.19	16.23	113,589	-0.41(-2.46%)
Feb 26, 2007	16.75	16.88	16.48	16.64	67,679	+0.02(+0.10%)
Feb 23, 2007	16.70	16.70	16.52	16.62	89,363	-0.07(-0.40%)
Feb 22, 2007	16.73	16.73	16.56	16.69	98,869	+0.03(+0.20%)
Feb 21, 2007	16.37	16.68	16.37	16.66	84,497	+0.18(+1.06%)
Feb 20, 2007	16.59	16.59	16.26	16.48	76,081	-0.05(-0.30%)
Feb 16, 2007	16.34	16.58	16.23	16.53	56,715	+0.23(+1.38%)
Feb 15, 2007	16.36	16.54	16.23	16.31	104,775	+0.01(+0.05%)
Feb 14, 2007	16.21	16.58	16.21	16.30	67,274	+0.07(+0.41%)
Feb 13, 2007	16.33	16.40	16.14	16.23	88,211	-0.04(-0.26%)
Feb 12, 2007	16.58	16.58	16.21	16.27	106,397	-0.14(-0.86%)
Feb 09, 2007	16.67	16.67	16.27	16.41	122,188	-0.26(-1.55%)
Feb 08, 2007	16.37	16.68	16.19	16.67	116,452	+0.36(+2.20%)
Feb 07, 2007	16.29	16.35	16.19	16.31	67,431	+0.02(+0.10%)
Feb 06, 2007	16.73	16.73	16.15	16.30	98,258	-0.35(-2.11%)
Feb 05, 2007	16.73	16.73	16.24	16.65	173,727	+0.00(+0.00%)
Feb 02, 2007	16.64	16.81	16.56	16.65	115,431	+0.00(+0.00%)
Feb 01, 2007	16.42	16.74	16.36	16.65	108,727	+0.25(+1.53%)
Jan 31, 2007	15.95	16.50	15.95	16.40	152,815	+0.40(+2.50%)
Jan 30, 2007	16.21	16.21	15.90	16.00	56,321	-0.15(-0.93%)
Jan 29, 2007	16.18	16.29	16.01	16.15	111,880	-0.12(-0.72%)
Jan 26, 2007	16.22	16.47	15.92	16.26	268,824	+0.04(+0.26%)
Jan 25, 2007	16.01	16.53	16.01	16.22	558,372	+0.23(+1.41%)
Jan 24, 2007	15.44	16.05	15.43	16.00	157,928	+0.55(+3.57%)
Jan 23, 2007	15.15	15.60	15.10	15.45	84,308	+0.25(+1.65%)
Jan 22, 2007	15.00	15.34	14.98	15.20	91,055	+0.16(+1.05%)
Jan 19, 2007	14.98	15.05	14.82	15.04	64,274	+0.01(+0.06%)
Jan 18, 2007	15.04	15.12	14.82	15.03	113,419	-0.05(-0.33%)
Jan 17, 2007	14.44	15.28	14.44	15.08	230,003	+0.59(+4.09%)
Jan 16, 2007	14.64	14.64	14.40	14.49	104,142	+0.04(+0.29%)
Jan 12, 2007	14.14	14.47	14.10	14.44	100,590	+0.25(+1.76%)
Jan 11, 2007	14.33	14.45	14.17	14.19	188,863	-0.18(-1.28%)
Jan 10, 2007	14.47	14.53	14.24	14.38	131,394	-0.23(-1.60%)
Jan 09, 2007	14.88	14.92	14.34	14.61	317,113	-0.12(-0.79%)
Jan 08, 2007	14.69	14.85	14.49	14.73	235,554	+0.14(+0.97%)
Jan 05, 2007	14.56	14.84	14.22	14.59	339,434	-0.08(-0.51%)
Jan 04, 2007	14.10	14.70	13.94	14.66	252,733	+0.61(+4.34%)
Jan 03, 2007	13.79	14.09	13.69	14.05	182,804	+0.34(+2.50%)
Dec 29, 2006	13.70	13.73	13.52	13.71	142,926	+0.10(+0.74%)
Dec 28, 2006	13.56	13.68	13.33	13.61	181,994	+0.08(+0.62%)
Dec 27, 2006	13.63	13.64	13.20	13.53	195,571	-0.02(-0.12%)
Dec 26, 2006	13.51	13.61	13.18	13.54	168,946	+0.06(+0.43%)
Dec 22, 2006	13.34	13.50	13.17	13.48	257,570	+0.28(+2.08%)
Dec 21, 2006	14.19	14.19	12.32	13.21	786,755	-3.01(-18.57%)
Dec 20, 2006	16.36	16.36	16.16	16.22	36,836	-0.05(-0.31%)
Dec 19, 2006	16.27	16.31	16.13	16.27	66,342	-0.12(-0.71%)
Dec 18, 2006	16.51	16.56	16.28	16.39	68,285	-0.06(-0.36%)
Dec 15, 2006	16.76	16.76	16.44	16.45	154,497	-0.21(-1.25%)
Dec 14, 2006	16.61	16.80	16.56	16.66	76,195	+0.05(+0.30%)
Dec 13, 2006	16.65	16.67	16.40	16.61	204,528	+0.15(+0.91%)
Dec 12, 2006	16.60	16.66	16.29	16.46	76,167	-0.11(-0.66%)
Dec 11, 2006	16.31	16.61	16.26	16.56	240,745	+0.19(+1.17%)
Dec 08, 2006	16.37	16.58	16.36	16.37	27,749	-0.10(-0.61%)
Dec 07, 2006	16.69	16.71	16.46	16.47	89,687	-0.13(-0.80%)
Dec 06, 2006	16.81	16.81	16.46	16.61	63,262	-0.12(-0.70%)
Dec 05, 2006	16.86	16.87	16.64	16.72	102,388	-0.04(-0.25%)
Dec 04, 2006	16.82	16.91	16.64	16.76	101,857	+0.02(+0.10%)
Dec 01, 2006	16.87	16.87	16.52	16.75	116,641	-0.02(-0.10%)
Nov 30, 2006	16.10	16.78	15.95	16.76	240,514	+0.70(+4.36%)
Nov 29, 2006	16.10	16.21	15.91	16.06	68,736	+0.07(+0.42%)
Nov 28, 2006	15.86	16.02	15.78	16.00	83,222	+0.18(+1.16%)
Nov 27, 2006	16.17	16.17	15.81	15.81	140,965	-0.44(-2.72%)
Nov 24, 2006	16.06	16.26	16.06	16.26	23,350	+0.06(+0.36%)
Nov 22, 2006	16.31	16.31	16.12	16.20	91,935	-0.02(-0.10%)
Nov 21, 2006	16.36	16.36	16.15	16.21	164,255	-0.03(-0.21%)
Nov 20, 2006	15.85	16.36	15.85	16.25	395,017	+0.40(+2.53%)
Nov 17, 2006	15.74	16.06	15.65	15.85	938,098	+0.09(+0.58%)
Nov 16, 2006	15.76	15.83	15.67	15.75	185,143	-0.01(-0.05%)
Nov 15, 2006	15.71	15.81	15.65	15.76	122,580	+0.01(+0.05%)
Nov 14, 2006	15.80	15.80	15.54	15.75	190,933	+0.01(+0.05%)
Nov 13, 2006	15.72	15.85	15.66	15.75	163,228	+0.08(+0.48%)
Nov 10, 2006	15.85	16.11	15.67	15.67	563,301	-0.22(-1.37%)
Nov 09, 2006	16.52	16.52	15.81	15.89	144,532	-0.60(-3.64%)
Nov 08, 2006	16.79	16.81	16.36	16.49	154,449	-0.32(-1.89%)
Nov 07, 2006	16.17	16.94	16.03	16.81	246,187	+0.67(+4.14%)
Nov 06, 2006	15.55	16.21	15.55	16.14	316,086	+0.38(+2.38%)
Nov 03, 2006	15.95	16.18	15.69	15.76	174,525	-0.31(-1.92%)
Nov 02, 2006	16.41	16.68	16.01	16.07	92,904	-0.49(-2.97%)
Nov 01, 2006	17.11	17.11	16.53	16.56	80,093	-0.53(-3.12%)
Oct 31, 2006	16.91	17.13	16.90	17.10	68,314	+0.04(+0.24%)
Oct 30, 2006	16.80	17.12	16.77	17.06	41,463	+0.26(+1.54%)
Oct 27, 2006	16.96	17.17	16.77	16.80	42,483	-0.26(-1.52%)
Oct 26, 2006	16.84	17.10	16.74	17.06	35,481	+0.32(+1.89%)
Oct 25, 2006	16.61	16.81	16.58	16.74	57,792	+0.05(+0.30%)
Oct 24, 2006	16.66	16.92	16.60	16.69	39,673	+0.04(+0.25%)
Oct 23, 2006	16.68	16.79	16.51	16.65	53,817	-0.05(-0.30%)
Oct 20, 2006	16.65	16.70	16.53	16.70	44,329	+0.05(+0.30%)
Oct 19, 2006	16.56	16.79	16.54	16.65	20,879	+0.00(+0.00%)
Oct 18, 2006	16.68	16.81	16.52	16.65	43,792	+0.01(+0.05%)
Oct 17, 2006	16.46	16.72	16.46	16.64	55,730	+0.03(+0.20%)
Oct 16, 2006	16.54	16.73	16.31	16.61	136,498	+0.01(+0.05%)
Oct 13, 2006	15.61	16.60	15.17	16.60	139,281	+0.93(+5.97%)
Oct 12, 2006	15.02	15.68	14.88	15.66	135,343	+0.71(+4.74%)
Oct 11, 2006	14.90	15.00	14.81	14.95	53,185	+0.03(+0.22%)
Oct 10, 2006	15.02	15.11	14.90	14.92	215,781	-0.10(-0.67%)
Oct 09, 2006	14.96	15.10	14.94	15.02	92,474	+0.01(+0.06%)
Oct 06, 2006	15.38	15.38	14.98	15.01	96,161	-0.47(-3.02%)
Oct 05, 2006	15.14	15.73	15.14	15.48	78,910	+0.29(+1.92%)
Oct 04, 2006	14.91	15.20	14.88	15.19	44,538	+0.20(+1.34%)
Oct 03, 2006	15.29	15.40	14.95	14.99	97,636	-0.39(-2.55%)
Oct 02, 2006	15.45	15.56	15.25	15.38	131,905	-0.08(-0.49%)
Sep 29, 2006	15.45	15.59	15.40	15.45	87,046	-0.03(-0.16%)
Sep 28, 2006	15.65	15.67	15.40	15.48	116,040	-0.06(-0.38%)
Sep 27, 2006	15.77	15.92	15.39	15.54	139,941	-0.38(-2.41%)
Sep 26, 2006	16.81	17.46	15.75	15.92	881,851	-1.46(-8.40%)
Sep 25, 2006	16.92	17.41	16.78	17.38	160,743	+0.48(+2.81%)
Sep 22, 2006	17.55	17.55	16.73	16.91	48,120	-0.63(-3.62%)
Sep 21, 2006	17.57	17.59	17.30	17.54	19,633	-0.03(-0.19%)
Sep 20, 2006	17.66	17.79	17.37	17.57	95,513	+0.07(+0.38%)
Sep 19, 2006	17.85	17.85	17.30	17.51	50,229	-0.03(-0.19%)
Sep 18, 2006	17.64	17.64	17.44	17.54	65,522	+0.06(+0.33%)
Sep 15, 2006	17.04	17.56	16.84	17.48	115,271	+0.59(+3.51%)
Sep 14, 2006	16.70	16.91	16.69	16.89	44,785	+0.12(+0.70%)
Sep 13, 2006	16.22	16.77	16.15	16.77	34,152	+0.50(+3.08%)
Sep 12, 2006	16.15	16.27	15.98	16.27	170,736	+0.18(+1.09%)
Sep 11, 2006	15.90	16.15	15.90	16.10	50,714	+0.08(+0.47%)
Sep 08, 2006	16.16	16.16	15.94	16.02	43,818	-0.16(-0.98%)
Sep 07, 2006	16.54	16.73	16.17	16.18	215,707	-0.44(-2.66%)
Sep 06, 2006	16.81	16.98	16.62	16.62	39,339	-0.26(-1.53%)
Sep 05, 2006	16.86	17.07	16.76	16.88	38,575	+0.10(+0.60%)
Sep 01, 2006	16.71	16.80	16.40	16.78	68,312	+0.13(+0.75%)
Aug 31, 2006	17.22	17.24	16.66	16.66	64,541	-0.45(-2.63%)
Aug 30, 2006	17.78	17.78	17.08	17.11	52,464	-0.70(-3.94%)
Aug 29, 2006	17.43	17.83	17.11	17.81	46,008	+0.48(+2.74%)
Aug 28, 2006	17.59	17.80	17.32	17.33	94,022	-0.36(-2.03%)
Aug 25, 2006	17.52	17.82	17.52	17.69	21,660	+0.10(+0.57%)
Aug 24, 2006	17.69	17.69	17.44	17.59	46,680	+0.03(+0.19%)
Aug 23, 2006	17.58	17.75	17.47	17.56	51,296	-0.05(-0.28%)
Aug 22, 2006	17.42	17.77	17.42	17.61	18,234	+0.12(+0.67%)
Aug 21, 2006	17.61	17.81	17.47	17.49	34,812	-0.18(-0.99%)
Aug 18, 2006	17.87	17.89	17.61	17.67	20,723	-0.08(-0.47%)
Aug 17, 2006	17.76	17.87	17.69	17.75	30,166	-0.10(-0.56%)
Aug 16, 2006	17.77	17.86	17.57	17.85	55,109	+0.28(+1.57%)
Aug 15, 2006	17.47	17.78	17.37	17.57	177,385	+0.20(+1.15%)
Aug 14, 2006	17.06	17.47	16.90	17.37	80,717	+0.44(+2.61%)
Aug 11, 2006	17.01	17.05	16.84	16.93	37,581	-0.04(-0.25%)
Aug 10, 2006	16.72	17.06	16.64	16.97	35,090	+0.20(+1.19%)
Aug 09, 2006	17.01	17.01	16.75	16.77	68,821	+0.00(+0.00%)
Aug 08, 2006	16.65	16.96	16.65	16.77	55,863	+0.08(+0.45%)
Aug 07, 2006	17.28	17.28	16.47	16.70	110,800	-0.58(-3.33%)
Aug 04, 2006	16.86	17.29	16.86	17.27	129,481	+0.54(+3.24%)
Aug 03, 2006	16.67	16.80	16.25	16.73	121,112	+0.04(+0.25%)
Aug 02, 2006	16.16	16.78	15.99	16.69	54,890	+0.67(+4.17%)

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.