Lifetime Brands Inc (NQ: LCUT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.67	23.36	22.63	23.11	162,550	+0.47(+2.06%)
May 30, 2006	23.31	23.35	22.53	22.65	59,131	-0.71(-3.04%)
May 26, 2006	23.73	23.98	23.14	23.36	16,169	-0.22(-0.92%)
May 25, 2006	22.79	23.78	22.72	23.57	65,239	+1.00(+4.44%)
May 24, 2006	23.34	23.37	22.30	22.57	63,213	-0.71(-3.05%)
May 23, 2006	23.78	23.99	23.27	23.28	39,871	-0.28(-1.20%)
May 22, 2006	23.41	24.00	23.40	23.57	89,325	-0.17(-0.70%)
May 19, 2006	22.66	24.10	22.66	23.73	65,778	+0.98(+4.29%)
May 18, 2006	23.86	23.86	22.62	22.76	33,876	-0.93(-3.91%)
May 17, 2006	24.08	24.08	23.16	23.68	31,510	-0.46(-1.90%)
May 16, 2006	23.34	24.38	23.27	24.14	66,683	+0.96(+4.14%)
May 15, 2006	22.53	23.57	22.53	23.18	70,379	+0.43(+1.91%)
May 12, 2006	23.41	23.63	22.00	22.75	88,294	-0.87(-3.68%)
May 11, 2006	24.52	24.52	23.22	23.62	30,211	-0.97(-3.94%)
May 10, 2006	24.92	25.07	24.55	24.58	127,080	-0.34(-1.37%)
May 09, 2006	24.42	25.12	24.25	24.93	169,521	+0.53(+2.15%)
May 08, 2006	24.41	24.47	23.90	24.40	139,785	+0.12(+0.48%)
May 05, 2006	24.06	24.51	23.82	24.28	43,040	+0.46(+1.93%)
May 04, 2006	23.31	24.64	23.01	23.82	172,471	-1.21(-4.83%)
May 03, 2006	24.94	25.12	24.77	25.03	49,918	+0.03(+0.13%)
May 02, 2006	24.41	25.03	24.07	25.00	108,007	+0.78(+3.20%)
May 01, 2006	24.84	25.03	23.10	24.22	76,283	-0.49(-1.99%)
Apr 28, 2006	25.03	25.08	24.47	24.72	44,459	-0.31(-1.23%)
Apr 27, 2006	24.61	25.03	24.07	25.03	48,903	+0.25(+1.01%)
Apr 26, 2006	24.56	24.86	24.38	24.78	31,673	+0.16(+0.64%)
Apr 25, 2006	24.62	24.62	24.36	24.62	30,351	+0.08(+0.34%)
Apr 24, 2006	24.62	24.62	24.37	24.53	43,062	+0.03(+0.14%)
Apr 21, 2006	24.62	24.62	24.16	24.50	35,744	-0.09(-0.37%)
Apr 20, 2006	24.20	24.62	23.94	24.59	43,261	+0.39(+1.62%)
Apr 19, 2006	24.19	24.20	23.87	24.20	38,865	+0.00(+0.00%)
Apr 18, 2006	23.21	24.20	23.21	24.20	68,016	+1.03(+4.43%)
Apr 17, 2006	23.41	23.70	22.98	23.17	162,986	-0.13(-0.57%)
Apr 13, 2006	23.61	23.99	23.26	23.31	49,377	-0.29(-1.24%)
Apr 12, 2006	23.52	23.73	23.31	23.60	114,231	+0.08(+0.36%)
Apr 11, 2006	23.06	23.58	23.06	23.52	119,777	+0.50(+2.18%)
Apr 10, 2006	23.81	23.81	22.33	23.01	86,425	-0.78(-3.26%)
Apr 07, 2006	23.56	24.10	23.56	23.79	60,821	+0.25(+1.06%)
Apr 06, 2006	23.35	23.59	23.11	23.54	84,110	+0.18(+0.79%)
Apr 05, 2006	23.14	23.53	23.14	23.36	75,670	+0.20(+0.86%)
Apr 04, 2006	23.36	23.53	23.15	23.16	53,918	-0.27(-1.14%)
Apr 03, 2006	23.58	23.59	23.32	23.42	81,824	-0.10(-0.43%)
Mar 31, 2006	22.99	23.56	22.99	23.52	142,808	+0.56(+2.43%)
Mar 30, 2006	22.95	23.19	22.83	22.96	78,005	+0.03(+0.11%)
Mar 29, 2006	22.43	23.10	22.26	22.94	98,482	+0.63(+2.80%)
Mar 28, 2006	22.12	22.42	21.91	22.31	74,355	+0.23(+1.02%)
Mar 27, 2006	21.83	22.45	21.83	22.09	75,368	+0.18(+0.84%)
Mar 24, 2006	21.72	22.10	21.34	21.90	33,090	+0.12(+0.54%)
Mar 23, 2006	21.70	21.90	21.49	21.79	50,092	+0.08(+0.38%)
Mar 22, 2006	21.81	21.85	21.41	21.70	62,195	-0.09(-0.42%)
Mar 21, 2006	21.36	21.98	21.34	21.80	66,742	+0.33(+1.56%)
Mar 20, 2006	21.74	21.80	21.00	21.46	104,366	-0.49(-2.24%)
Mar 17, 2006	22.19	22.19	21.70	21.95	171,501	-0.23(-1.05%)
Mar 16, 2006	22.11	22.19	21.90	22.19	42,628	+0.11(+0.49%)
Mar 15, 2006	21.79	22.18	21.74	22.08	69,752	+0.29(+1.34%)
Mar 14, 2006	20.88	21.82	20.88	21.79	111,586	+0.81(+3.86%)
Mar 13, 2006	20.73	21.00	20.51	20.98	147,650	+0.50(+2.45%)
Mar 10, 2006	19.99	20.86	19.99	20.48	240,254	+0.68(+3.41%)
Mar 09, 2006	19.77	19.83	19.47	19.80	200,440	+0.47(+2.42%)
Mar 08, 2006	19.11	19.51	19.08	19.33	93,208	+0.19(+1.00%)
Mar 07, 2006	19.11	19.32	19.02	19.14	120,456	+0.01(+0.04%)
Mar 06, 2006	19.26	19.38	18.99	19.13	57,498	+0.02(+0.13%)
Mar 03, 2006	19.46	19.53	18.84	19.11	48,153	-0.32(-1.63%)
Mar 02, 2006	19.15	19.53	18.83	19.43	98,661	+0.33(+1.70%)
Mar 01, 2006	19.02	19.15	18.63	19.10	89,582	+0.26(+1.37%)
Feb 28, 2006	18.69	19.10	18.60	18.84	63,004	+0.15(+0.80%)
Feb 27, 2006	18.55	18.74	18.39	18.69	28,580	+0.31(+1.68%)
Feb 24, 2006	18.53	18.58	18.36	18.38	50,868	-0.01(-0.05%)
Feb 23, 2006	18.72	18.76	18.31	18.39	55,778	-0.33(-1.74%)
Feb 22, 2006	19.25	19.26	18.44	18.72	126,069	-0.28(-1.49%)
Feb 21, 2006	19.08	19.49	18.83	19.00	59,610	-0.08(-0.39%)
Feb 17, 2006	19.03	19.18	18.70	19.08	101,084	+0.15(+0.79%)
Feb 16, 2006	18.63	19.15	18.46	18.93	46,137	+0.02(+0.09%)
Feb 15, 2006	18.69	19.03	18.57	18.91	51,919	+0.26(+1.39%)
Feb 14, 2006	18.77	19.07	18.52	18.65	54,956	+0.01(+0.04%)
Feb 13, 2006	18.66	19.20	18.36	18.64	35,543	-0.06(-0.31%)
Feb 10, 2006	19.01	19.02	17.99	18.70	81,323	-0.21(-1.10%)
Feb 09, 2006	18.78	19.27	18.78	18.91	120,127	+0.19(+1.03%)
Feb 08, 2006	18.94	18.94	18.66	18.72	69,555	-0.20(-1.06%)
Feb 07, 2006	18.82	19.03	18.78	18.92	51,084	+0.01(+0.04%)
Feb 06, 2006	19.02	19.03	18.80	18.91	226,852	-0.05(-0.26%)
Feb 03, 2006	18.93	19.07	18.71	18.96	41,128	-0.07(-0.35%)
Feb 02, 2006	19.19	19.43	18.65	19.03	79,674	-0.18(-0.96%)
Feb 01, 2006	18.25	19.61	18.22	19.21	273,653	+0.98(+5.35%)
Jan 31, 2006	18.21	18.55	18.16	18.23	298,678	+0.37(+2.06%)
Jan 30, 2006	18.19	18.19	17.60	17.87	129,711	-0.28(-1.56%)
Jan 27, 2006	18.38	18.38	17.94	18.15	80,080	-0.07(-0.37%)
Jan 26, 2006	18.48	18.48	18.15	18.22	90,028	-0.18(-0.95%)
Jan 25, 2006	18.36	18.46	18.17	18.39	69,463	+0.03(+0.18%)
Jan 24, 2006	18.36	18.48	18.23	18.36	72,075	-0.01(-0.05%)
Jan 23, 2006	18.50	18.50	18.28	18.37	118,802	-0.13(-0.72%)
Jan 20, 2006	18.44	18.62	18.19	18.50	61,917	+0.19(+1.05%)
Jan 19, 2006	18.35	18.44	18.21	18.31	135,631	-0.06(-0.32%)
Jan 18, 2006	18.02	18.52	17.97	18.37	95,109	+0.01(+0.05%)
Jan 17, 2006	18.61	18.73	17.73	18.36	98,281	-0.38(-2.05%)
Jan 13, 2006	18.59	18.78	18.44	18.74	64,165	+0.03(+0.13%)
Jan 12, 2006	18.82	18.82	18.45	18.72	101,382	-0.06(-0.31%)
Jan 11, 2006	18.76	18.80	18.64	18.78	72,743	+0.14(+0.76%)
Jan 10, 2006	18.56	18.73	18.25	18.63	85,474	+0.24(+1.32%)
Jan 09, 2006	18.29	18.50	18.29	18.39	59,084	+0.08(+0.46%)
Jan 06, 2006	18.32	18.40	18.05	18.31	175,673	+0.12(+0.64%)
Jan 05, 2006	18.15	18.23	17.79	18.19	113,976	+0.23(+1.25%)
Jan 04, 2006	17.62	18.27	17.41	17.97	316,625	+0.47(+2.67%)
Jan 03, 2006	17.45	17.86	17.18	17.50	122,009	+0.25(+1.45%)
Dec 30, 2005	17.27	17.32	17.06	17.25	87,873	-0.04(-0.24%)
Dec 29, 2005	17.26	17.43	17.12	17.29	62,436	+0.03(+0.19%)
Dec 28, 2005	16.86	17.32	16.86	17.26	78,134	+0.15(+0.88%)
Dec 27, 2005	17.27	17.27	16.87	17.11	81,489	+0.03(+0.15%)
Dec 23, 2005	16.98	17.40	16.98	17.08	99,177	+0.12(+0.69%)
Dec 22, 2005	16.69	16.96	16.44	16.96	65,047	+0.19(+1.14%)
Dec 21, 2005	16.48	16.97	16.44	16.77	80,419	+0.29(+1.77%)
Dec 20, 2005	16.69	16.69	16.46	16.48	50,600	-0.17(-1.00%)
Dec 19, 2005	16.66	17.00	16.40	16.65	124,167	-0.36(-2.11%)
Dec 16, 2005	17.16	17.23	16.34	17.01	167,553	-0.11(-0.63%)
Dec 15, 2005	17.03	17.37	17.02	17.11	237,226	+0.08(+0.44%)
Dec 14, 2005	16.61	17.54	16.61	17.04	87,624	+0.33(+1.95%)
Dec 13, 2005	16.98	17.16	16.30	16.71	128,974	-0.39(-2.29%)
Dec 12, 2005	17.15	17.26	16.74	17.11	91,526	+0.04(+0.24%)
Dec 09, 2005	17.36	17.47	17.04	17.06	78,974	-0.37(-2.11%)
Dec 08, 2005	17.28	17.43	17.03	17.43	179,534	+0.09(+0.53%)
Dec 07, 2005	17.61	17.61	17.11	17.34	150,735	-0.29(-1.66%)
Dec 06, 2005	18.05	18.05	17.61	17.63	136,066	-0.35(-1.95%)
Dec 05, 2005	18.14	18.27	17.86	17.98	119,097	-0.29(-1.60%)
Dec 02, 2005	18.03	18.35	18.00	18.27	118,790	-0.19(-1.04%)
Dec 01, 2005	18.27	18.52	18.11	18.47	132,692	+0.31(+1.70%)
Nov 30, 2005	18.20	18.70	18.01	18.16	169,130	-0.08(-0.46%)
Nov 29, 2005	18.45	18.77	18.22	18.24	97,624	-0.23(-1.22%)
Nov 28, 2005	18.94	18.94	18.15	18.47	121,543	-0.57(-2.98%)
Nov 25, 2005	19.18	19.18	18.62	19.03	34,948	+0.08(+0.40%)
Nov 23, 2005	18.88	18.96	18.12	18.96	239,624	+0.08(+0.40%)
Nov 22, 2005	18.17	19.14	18.12	18.88	312,830	+0.76(+4.19%)
Nov 21, 2005	18.13	18.23	17.98	18.12	401,345	+0.18(+1.02%)
Nov 18, 2005	17.94	18.36	17.86	17.94	2,012,349	-1.13(-5.95%)
Nov 17, 2005	18.88	19.61	18.88	19.08	183,444	-0.31(-1.59%)
Nov 16, 2005	19.93	20.02	18.95	19.38	165,467	-0.96(-4.72%)
Nov 15, 2005	21.75	21.75	19.90	20.34	144,873	-1.34(-6.16%)
Nov 14, 2005	22.21	22.83	21.30	21.68	74,603	-0.53(-2.37%)
Nov 11, 2005	21.53	22.48	21.53	22.20	118,189	+0.52(+2.39%)
Nov 10, 2005	21.04	21.90	21.00	21.69	47,023	+0.80(+3.84%)
Nov 09, 2005	20.86	21.03	20.66	20.89	77,894	+0.04(+0.20%)
Nov 08, 2005	20.53	21.15	20.34	20.84	41,714	+0.11(+0.52%)
Nov 07, 2005	20.82	20.94	20.59	20.74	22,196	+0.15(+0.73%)
Nov 04, 2005	20.78	20.79	20.48	20.59	12,727	+0.21(+1.02%)
Nov 03, 2005	21.60	21.76	20.17	20.38	56,587	-0.56(-2.67%)
Nov 02, 2005	19.63	21.51	19.63	20.94	36,894	+1.34(+6.81%)
Nov 01, 2005	19.28	19.63	18.60	19.60	30,556	+0.09(+0.47%)
Oct 31, 2005	18.97	19.59	18.47	19.51	19,516	+0.78(+4.14%)
Oct 28, 2005	18.36	19.25	18.36	18.73	40,502	+0.39(+2.14%)
Oct 27, 2005	18.72	19.31	18.34	18.34	36,491	-0.47(-2.48%)
Oct 26, 2005	19.11	19.46	18.47	18.81	27,503	-0.21(-1.10%)
Oct 25, 2005	19.39	19.42	18.90	19.02	2,287	-0.26(-1.34%)
Oct 24, 2005	19.04	19.32	18.63	19.28	18,133	+0.53(+2.80%)
Oct 21, 2005	18.32	19.03	17.92	18.75	16,874	+0.30(+1.63%)
Oct 20, 2005	19.73	19.73	18.45	18.45	15,402	-1.28(-6.47%)
Oct 19, 2005	18.74	19.73	18.57	19.73	13,038	+0.68(+3.55%)
Oct 18, 2005	20.22	20.22	18.77	19.05	18,903	-1.17(-5.78%)
Oct 17, 2005	19.63	20.76	19.61	20.22	46,237	+0.69(+3.55%)
Oct 14, 2005	18.98	19.67	18.17	19.53	27,665	+0.79(+4.23%)
Oct 13, 2005	18.42	18.78	17.52	18.73	20,952	+0.31(+1.68%)
Oct 12, 2005	18.80	18.83	17.72	18.42	40,285	-0.52(-2.73%)
Oct 11, 2005	18.61	19.35	18.61	18.94	47,981	+0.24(+1.29%)
Oct 10, 2005	19.22	19.31	18.48	18.70	36,119	-0.30(-1.58%)
Oct 07, 2005	18.28	19.13	18.28	19.00	63,964	+0.53(+2.85%)
Oct 06, 2005	21.78	21.95	18.37	18.48	207,530	-3.06(-14.22%)
Oct 05, 2005	22.26	22.26	21.24	21.54	111,904	-0.58(-2.61%)
Oct 04, 2005	22.05	22.31	21.79	22.11	47,237	+0.00(+0.00%)
Oct 03, 2005	22.41	22.61	22.01	22.11	38,123	-0.28(-1.27%)
Sep 30, 2005	22.26	22.40	22.03	22.40	42,329	-0.13(-0.59%)
Sep 29, 2005	20.53	22.53	20.53	22.53	135,864	+2.19(+10.79%)
Sep 28, 2005	20.03	20.67	20.03	20.34	41,340	+0.31(+1.54%)
Sep 27, 2005	20.01	20.03	19.32	20.03	17,914	+0.08(+0.42%)
Sep 26, 2005	19.94	20.27	19.86	19.94	200,391	+0.10(+0.50%)
Sep 23, 2005	19.84	20.26	19.81	19.84	66,240	-0.15(-0.75%)
Sep 22, 2005	19.99	20.74	19.99	19.99	24,740	-0.49(-2.40%)
Sep 21, 2005	20.45	20.55	20.24	20.49	26,166	+0.01(+0.04%)
Sep 20, 2005	20.09	20.84	20.09	20.48	36,279	+0.31(+1.53%)
Sep 19, 2005	20.53	20.64	19.94	20.17	37,422	-0.21(-1.02%)
Sep 16, 2005	20.19	20.64	20.16	20.38	64,440	+0.34(+1.71%)
Sep 15, 2005	19.86	20.76	19.86	20.04	67,042	+0.50(+2.56%)
Sep 14, 2005	19.89	20.05	19.37	19.53	49,852	-0.28(-1.43%)
Sep 13, 2005	18.93	20.36	18.93	19.82	122,380	+0.98(+5.18%)
Sep 12, 2005	19.03	19.03	18.73	18.84	15,128	-0.03(-0.13%)
Sep 09, 2005	18.98	19.02	18.83	18.87	9,481	+0.11(+0.58%)
Sep 08, 2005	18.22	19.17	18.22	18.76	42,801	+0.34(+1.86%)
Sep 07, 2005	18.36	18.42	18.26	18.42	15,443	+0.00(+0.00%)
Sep 06, 2005	18.02	18.42	18.02	18.42	21,763	+0.33(+1.80%)
Sep 02, 2005	18.42	18.42	18.09	18.09	9,298	-0.31(-1.68%)
Sep 01, 2005	18.48	18.48	18.17	18.40	24,431	-0.05(-0.27%)
Aug 31, 2005	18.27	18.50	18.27	18.45	80,719	+0.33(+1.84%)
Aug 30, 2005	18.36	18.36	18.03	18.12	13,593	-0.24(-1.32%)
Aug 29, 2005	17.94	18.36	17.94	18.36	36,431	+0.42(+2.33%)
Aug 26, 2005	18.22	18.23	17.77	17.94	36,961	-0.11(-0.60%)
Aug 25, 2005	17.94	18.32	17.94	18.05	33,586	-0.06(-0.32%)
Aug 24, 2005	18.02	18.34	18.01	18.11	56,630	-0.02(-0.09%)
Aug 23, 2005	18.15	18.19	17.73	18.12	34,043	-0.02(-0.14%)
Aug 22, 2005	17.40	18.21	17.40	18.15	51,062	+0.71(+4.07%)
Aug 19, 2005	17.46	17.65	17.40	17.44	22,320	-0.03(-0.14%)
Aug 18, 2005	17.67	17.77	16.77	17.47	21,470	+0.02(+0.10%)
Aug 17, 2005	17.40	17.69	16.93	17.45	61,984	+0.46(+2.70%)
Aug 16, 2005	17.94	17.95	16.99	16.99	35,488	-1.16(-6.39%)
Aug 15, 2005	17.37	18.52	17.00	18.15	50,618	+0.57(+3.23%)
Aug 12, 2005	18.78	18.78	17.39	17.58	20,141	-1.12(-5.98%)
Aug 11, 2005	18.01	18.73	17.44	18.70	22,624	+0.56(+3.08%)
Aug 10, 2005	18.80	18.80	17.82	18.14	18,879	-0.47(-2.51%)
Aug 09, 2005	19.23	19.27	18.37	18.61	34,558	-0.29(-1.55%)
Aug 08, 2005	18.63	19.21	18.58	18.90	48,088	+0.48(+2.63%)
Aug 05, 2005	18.33	18.51	18.03	18.42	162,419	+0.06(+0.32%)
Aug 04, 2005	18.70	18.96	18.34	18.36	23,134	-0.25(-1.35%)
Aug 03, 2005	20.64	20.91	18.22	18.61	135,606	-1.41(-7.04%)
Aug 02, 2005	19.92	20.42	19.82	20.02	50,700	+0.36(+1.83%)
Aug 01, 2005	18.69	20.86	18.69	19.66	61,634	+0.88(+4.66%)
Jul 29, 2005	18.74	18.85	18.40	18.78	10,457	+0.09(+0.49%)
Jul 28, 2005	18.71	18.74	18.40	18.69	3,836	+0.18(+0.95%)
Jul 27, 2005	18.44	18.60	18.44	18.52	2,533	+0.12(+0.63%)
Jul 26, 2005	18.36	18.42	18.23	18.40	11,880	-0.10(-0.54%)
Jul 25, 2005	18.66	18.70	18.50	18.50	7,452	-0.09(-0.49%)
Jul 22, 2005	18.52	18.62	18.30	18.59	16,470	+0.32(+1.74%)
Jul 21, 2005	18.75	18.75	18.24	18.27	43,884	-0.34(-1.84%)
Jul 20, 2005	18.59	18.78	18.27	18.62	26,021	-0.07(-0.36%)
Jul 19, 2005	18.28	18.78	18.28	18.68	21,480	+0.26(+1.40%)
Jul 18, 2005	18.36	18.87	18.36	18.42	45,206	-0.52(-2.73%)
Jul 15, 2005	18.36	18.94	18.36	18.94	13,587	+0.23(+1.20%)
Jul 14, 2005	18.78	19.02	18.48	18.72	89,144	-0.12(-0.62%)
Jul 13, 2005	18.52	18.90	18.46	18.83	24,879	+0.48(+2.59%)
Jul 12, 2005	18.77	18.85	18.34	18.36	23,937	-0.33(-1.74%)
Jul 11, 2005	17.52	18.92	17.52	18.68	150,681	+0.95(+5.36%)
Jul 08, 2005	16.56	17.84	16.56	17.73	27,206	+0.88(+5.20%)
Jul 07, 2005	16.23	17.08	16.23	16.86	11,682	+0.17(+1.00%)
Jul 06, 2005	17.31	17.32	16.67	16.69	15,822	-0.54(-3.15%)
Jul 05, 2005	16.67	17.23	16.17	17.23	26,843	+0.56(+3.35%)
Jul 01, 2005	16.31	16.67	16.31	16.67	20,971	+0.38(+2.30%)
Jun 30, 2005	16.40	16.54	16.30	16.30	8,634	-0.18(-1.06%)
Jun 29, 2005	16.21	16.59	16.09	16.47	6,283	+0.38(+2.33%)
Jun 28, 2005	15.36	16.15	15.05	16.10	13,599	+0.99(+6.57%)
Jun 27, 2005	15.27	15.39	15.10	15.10	17,604	-0.17(-1.09%)
Jun 24, 2005	15.53	15.53	15.09	15.27	96,339	+0.13(+0.83%)
Jun 23, 2005	15.02	15.30	15.02	15.15	13,418	+0.00(+0.00%)
Jun 22, 2005	14.93	15.25	14.85	15.15	43,074	+0.00(+0.00%)
Jun 21, 2005	15.19	15.19	14.85	15.15	52,541	+0.25(+1.68%)
Jun 20, 2005	14.71	15.55	14.53	14.90	37,812	+0.00(+0.00%)
Jun 17, 2005	14.56	15.61	14.56	14.90	196,345	+0.22(+1.48%)
Jun 16, 2005	15.10	15.34	14.54	14.68	95,619	-0.18(-1.18%)
Jun 15, 2005	14.59	14.88	14.59	14.85	24,762	-0.05(-0.34%)
Jun 14, 2005	14.79	15.00	14.77	14.90	6,498	-0.07(-0.45%)
Jun 13, 2005	15.25	15.25	14.90	14.97	13,140	+0.07(+0.45%)
Jun 10, 2005	14.68	15.19	14.62	14.90	4,221	+0.33(+2.23%)
Jun 09, 2005	14.50	14.59	14.26	14.58	5,112	+0.24(+1.69%)
Jun 08, 2005	14.19	14.68	14.19	14.34	11,252	+0.19(+1.36%)
Jun 07, 2005	14.70	15.00	13.77	14.14	28,521	-0.23(-1.63%)
Jun 06, 2005	14.39	14.44	14.21	14.38	5,339	-0.09(-0.63%)
Jun 03, 2005	14.48	14.89	14.27	14.47	4,374	-0.23(-1.59%)
Jun 02, 2005	14.60	14.90	14.36	14.70	13,091	-0.25(-1.67%)

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.