Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.61	12.04	11.50	11.58	640,822	+0.12(+1.07%)
Apr 29, 2009	11.01	11.67	10.91	11.45	542,992	+0.57(+5.26%)
Apr 28, 2009	10.60	11.22	10.60	10.88	368,871	+0.15(+1.37%)
Apr 27, 2009	10.88	11.21	10.55	10.74	443,788	-0.37(-3.31%)
Apr 24, 2009	10.69	11.29	10.65	11.10	408,232	+0.50(+4.70%)
Apr 23, 2009	10.63	10.75	10.26	10.60	419,538	+0.01(+0.08%)
Apr 22, 2009	10.03	11.00	10.02	10.60	554,737	+0.43(+4.18%)
Apr 21, 2009	9.689	10.36	9.689	10.17	521,128	+0.47(+4.80%)
Apr 20, 2009	9.975	10.02	9.427	9.705	562,153	-0.50(-4.89%)
Apr 17, 2009	9.942	10.30	9.885	10.20	383,661	+0.18(+1.79%)
Apr 16, 2009	9.869	10.11	9.574	10.02	571,355	+0.24(+2.42%)
Apr 15, 2009	9.427	9.860	9.223	9.787	710,148	+0.23(+2.40%)
Apr 14, 2009	10.15	10.15	9.264	9.558	1,044,646	-0.70(-6.85%)
Apr 13, 2009	11.03	11.08	10.06	10.26	912,135	-1.19(-10.42%)
Apr 09, 2009	10.24	11.45	10.20	11.45	750,739	+1.50(+15.12%)
Apr 08, 2009	9.779	9.991	9.542	9.950	453,408	+0.16(+1.59%)
Apr 07, 2009	9.991	10.06	9.787	9.795	318,753	-0.34(-3.31%)
Apr 06, 2009	10.02	10.16	9.811	10.13	380,545	-0.02(-0.24%)
Apr 03, 2009	10.24	10.24	9.803	10.15	561,199	-0.14(-1.35%)
Apr 02, 2009	9.304	10.39	9.165	10.29	931,967	+1.29(+14.35%)
Apr 01, 2009	8.585	9.010	8.446	9.002	791,844	+0.26(+2.99%)
Mar 31, 2009	8.569	9.026	8.413	8.740	486,878	+0.35(+4.19%)
Mar 30, 2009	8.871	8.871	8.331	8.389	570,932	-1.08(-11.40%)
Mar 26, 2009	9.231	9.525	9.100	9.468	606,675	+0.41(+4.51%)
Mar 25, 2009	9.713	9.713	8.642	9.059	597,541	-0.09(-0.98%)
Mar 24, 2009	9.378	9.525	9.092	9.149	464,013	-0.39(-4.11%)
Mar 23, 2009	9.157	9.542	9.116	9.542	458,793	+0.89(+10.30%)
Mar 20, 2009	8.887	9.174	8.503	8.650	537,692	-0.34(-3.82%)
Mar 19, 2009	9.386	9.435	8.928	8.994	356,550	-0.27(-2.91%)
Mar 18, 2009	8.830	9.378	8.528	9.264	398,709	+0.43(+4.81%)
Mar 17, 2009	8.340	8.838	8.225	8.838	307,698	+0.52(+6.19%)
Mar 16, 2009	8.430	8.789	8.282	8.323	380,926	+0.02(+0.20%)
Mar 13, 2009	8.217	8.405	8.078	8.307	0	+0.17(+2.11%)
Mar 12, 2009	7.579	8.217	7.301	8.135	357,900	+0.49(+6.42%)
Mar 11, 2009	7.849	8.377	7.424	7.645	599,552	-0.16(-2.09%)
Mar 10, 2009	7.072	7.947	7.048	7.808	762,526	+0.83(+11.96%)
Mar 09, 2009	6.614	7.236	6.598	6.974	956,543	+0.43(+6.49%)
Mar 06, 2009	6.737	6.901	6.287	6.549	0	-0.16(-2.44%)
Mar 05, 2009	6.876	6.950	6.590	6.713	440,751	-0.35(-4.98%)
Mar 04, 2009	6.753	7.195	6.737	7.064	543,988	+0.17(+2.49%)
Mar 02, 2009	8.225	8.225	6.786	6.892	1,006,525	-0.73(-9.55%)
Feb 27, 2009	7.457	7.976	7.367	7.620	0	+0.04(+0.54%)
Feb 26, 2009	7.694	7.735	7.489	7.579	688,395	+0.00(+0.00%)
Feb 25, 2009	8.021	8.021	7.465	7.579	592,894	-0.47(-5.89%)
Feb 24, 2009	7.841	8.094	7.620	8.053	983,548	+0.33(+4.23%)
Feb 23, 2009	8.274	8.421	7.669	7.726	662,993	-0.50(-6.06%)
Feb 20, 2009	8.479	8.569	7.645	8.225	1,165,882	-0.44(-5.09%)
Feb 19, 2009	9.566	9.885	8.593	8.667	1,407,187	+0.25(+3.01%)
Feb 18, 2009	8.438	8.618	8.209	8.413	611,879	+0.04(+0.49%)
Feb 17, 2009	8.863	8.863	8.348	8.372	526,066	-0.73(-8.00%)
Feb 13, 2009	9.174	9.394	8.986	9.100	372,230	-0.09(-0.98%)
Feb 12, 2009	9.100	9.321	8.781	9.190	510,503	-0.04(-0.44%)
Feb 11, 2009	9.010	9.427	9.010	9.231	615,203	+0.32(+3.58%)
Feb 10, 2009	9.779	9.975	8.748	8.912	992,055	-0.83(-8.56%)
Feb 09, 2009	9.631	9.991	9.574	9.746	557,257	+0.04(+0.42%)
Feb 06, 2009	9.542	9.828	9.329	9.705	565,032	+0.32(+3.40%)
Feb 05, 2009	8.879	9.558	8.847	9.386	984,818	+0.39(+4.36%)
Feb 04, 2009	9.157	9.468	8.871	8.994	592,176	-0.13(-1.43%)
Feb 03, 2009	9.337	9.370	8.920	9.125	575,297	-0.16(-1.76%)
Feb 02, 2009	9.108	9.386	8.847	9.288	666,144	+0.05(+0.53%)
Jan 30, 2009	9.746	9.860	9.157	9.239	0	-0.42(-4.32%)
Jan 29, 2009	10.22	10.22	9.566	9.656	537,855	-0.78(-7.52%)
Jan 28, 2009	10.06	10.63	10.02	10.44	567,154	+0.54(+5.45%)
Jan 27, 2009	9.255	9.958	9.255	9.901	514,250	+0.47(+4.94%)
Jan 26, 2009	10.28	10.28	8.879	9.435	1,230,003	-1.03(-9.84%)
Jan 23, 2009	10.13	10.65	9.909	10.47	330,259	+0.07(+0.63%)
Jan 22, 2009	10.47	10.68	9.967	10.40	380,742	-0.29(-2.68%)
Jan 21, 2009	10.05	10.73	9.779	10.69	390,039	+0.80(+8.11%)
Jan 20, 2009	10.56	10.74	9.860	9.885	440,496	-0.81(-7.57%)
Jan 16, 2009	10.77	10.97	10.21	10.69	483,675	+0.05(+0.46%)
Jan 15, 2009	10.57	10.80	10.06	10.65	408,231	+0.05(+0.46%)
Jan 14, 2009	10.84	10.87	10.42	10.60	395,062	-0.44(-4.00%)
Jan 13, 2009	10.77	11.08	10.65	11.04	469,171	+0.25(+2.35%)
Jan 12, 2009	11.08	11.18	10.66	10.78	462,995	-0.31(-2.80%)
Jan 09, 2009	11.86	12.14	11.03	11.10	679,282	-1.01(-8.37%)
Jan 08, 2009	11.95	12.13	11.68	12.11	356,353	+0.09(+0.75%)
Jan 07, 2009	12.67	12.69	11.89	12.02	364,545	-0.85(-6.61%)
Jan 06, 2009	12.42	13.11	12.39	12.87	441,192	+0.55(+4.45%)
Jan 05, 2009	12.11	12.53	11.87	12.32	377,982	+0.16(+1.34%)
Jan 02, 2009	11.77	12.26	11.59	12.16	0	+0.30(+2.55%)
Jan 01, 2009	11.04	11.91	10.87	11.86	0	+0.00(+0.00%)
Dec 31, 2008	11.04	11.91	10.87	11.86	955,739	+0.80(+7.25%)
Dec 30, 2008	10.54	11.08	10.38	11.05	543,848	+0.66(+6.37%)
Dec 29, 2008	11.03	11.09	10.17	10.39	673,592	-0.72(-6.48%)
Dec 26, 2008	11.11	11.14	10.73	11.11	254,420	+0.07(+0.67%)
Dec 24, 2008	10.86	11.14	10.74	11.04	201,771	+0.14(+1.28%)
Dec 23, 2008	11.25	11.56	10.75	10.90	465,246	-0.30(-2.70%)
Dec 22, 2008	11.75	11.78	10.71	11.20	940,052	-0.47(-4.06%)
Dec 19, 2008	11.89	12.31	11.45	11.68	1,117,393	-0.01(-0.07%)
Dec 18, 2008	11.68	11.93	11.41	11.68	773,521	-0.01(-0.07%)
Dec 17, 2008	11.62	11.89	11.33	11.69	695,521	-0.12(-1.04%)
Dec 16, 2008	11.32	11.88	10.94	11.81	696,509	+0.63(+5.63%)
Dec 15, 2008	11.80	12.07	10.96	11.18	399,400	-0.55(-4.67%)
Dec 12, 2008	10.47	11.90	10.28	11.73	0	+0.94(+8.71%)
Dec 11, 2008	11.86	11.94	10.55	10.79	535,969	-1.13(-9.47%)
Dec 10, 2008	11.63	12.33	11.48	11.92	424,191	+0.47(+4.07%)
Dec 09, 2008	11.69	12.32	11.18	11.45	547,548	-0.28(-2.37%)
Dec 08, 2008	11.65	12.06	11.34	11.73	657,610	+0.43(+3.76%)
Dec 05, 2008	10.48	11.37	10.31	11.31	806,500	+0.61(+5.73%)
Dec 04, 2008	10.59	11.32	10.34	10.69	750,524	-0.36(-3.25%)
Dec 03, 2008	10.42	11.17	9.779	11.05	815,406	+0.89(+8.77%)
Dec 02, 2008	9.893	10.18	9.517	10.16	828,258	+0.44(+4.54%)
Dec 01, 2008	10.56	10.96	9.648	9.721	990,992	-1.23(-11.20%)
Nov 28, 2008	9.762	10.96	9.762	10.95	250,642	+1.07(+10.84%)
Nov 26, 2008	9.067	9.950	8.822	9.877	711,135	+0.63(+6.81%)
Nov 25, 2008	8.732	9.329	8.503	9.247	959,181	+0.59(+6.80%)
Nov 24, 2008	8.160	8.904	7.943	8.658	959,050	+0.65(+8.06%)
Nov 21, 2008	7.669	8.070	6.958	8.013	1,061,414	+0.38(+5.04%)
Nov 20, 2008	8.209	8.284	7.571	7.628	1,151,353	-0.61(-7.35%)
Nov 19, 2008	9.558	9.558	8.209	8.233	419,262	-1.06(-11.43%)
Nov 18, 2008	9.550	9.730	8.830	9.296	521,607	-0.25(-2.65%)
Nov 17, 2008	9.615	9.909	9.321	9.550	597,534	-0.15(-1.52%)
Nov 14, 2008	10.15	10.52	9.697	9.697	0	-0.65(-6.25%)
Nov 13, 2008	10.17	10.39	9.141	10.34	1,071,141	+0.26(+2.60%)
Nov 12, 2008	10.93	10.93	9.893	10.08	676,007	-0.74(-6.80%)
Nov 11, 2008	11.06	11.21	10.56	10.82	618,334	-0.32(-2.86%)
Nov 10, 2008	11.57	11.59	11.04	11.14	589,404	-0.06(-0.51%)
Nov 07, 2008	11.26	11.46	10.92	11.19	763,408	+0.09(+0.81%)
Nov 06, 2008	10.58	11.45	10.44	11.10	1,160,252	+0.45(+4.22%)
Nov 05, 2008	11.23	11.57	10.60	10.65	1,058,842	-0.76(-6.66%)
Nov 04, 2008	11.73	11.76	11.26	11.41	1,006,208	+0.00(+0.00%)
Nov 03, 2008	11.50	11.78	11.08	11.41	702,807	-0.45(-3.79%)
Oct 31, 2008	11.28	12.26	10.63	11.86	0	+0.29(+2.54%)
Oct 30, 2008	11.63	11.95	11.36	11.57	734,969	+0.15(+1.29%)
Oct 29, 2008	10.92	12.19	10.85	11.42	799,497	+0.57(+5.27%)
Oct 28, 2008	10.18	10.86	9.640	10.85	1,079,282	+1.06(+10.86%)
Oct 27, 2008	9.877	10.35	9.738	9.787	741,874	-0.23(-2.29%)
Oct 24, 2008	8.814	10.45	8.814	10.02	1,008,794	-0.18(-1.76%)
Oct 23, 2008	10.27	10.56	9.648	10.20	1,437,433	-0.01(-0.08%)
Oct 22, 2008	10.78	10.83	10.02	10.20	792,537	-0.87(-7.83%)
Oct 21, 2008	11.35	12.11	10.87	11.07	883,037	+0.02(+0.15%)
Oct 20, 2008	10.42	11.20	10.38	11.05	1,037,612	+0.74(+7.13%)
Oct 17, 2008	9.591	10.69	9.533	10.32	0	+0.35(+3.53%)
Oct 16, 2008	10.32	10.81	9.272	9.967	1,983,961	-0.26(-2.56%)
Oct 15, 2008	11.52	11.97	10.21	10.23	1,123,949	-1.82(-15.13%)
Oct 14, 2008	13.77	14.28	11.75	12.05	951,145	-1.48(-10.94%)
Oct 13, 2008	12.15	13.53	11.41	13.53	1,069,335	+1.88(+16.14%)
Oct 10, 2008	9.983	12.04	9.746	11.65	1,112,106	+1.09(+10.29%)
Oct 09, 2008	11.45	11.90	10.43	10.56	888,891	-0.60(-5.35%)
Oct 08, 2008	11.45	11.99	10.63	11.16	1,217,336	-0.68(-5.73%)
Oct 07, 2008	12.94	13.30	11.72	11.84	561,207	-0.87(-6.82%)
Oct 06, 2008	12.39	12.90	11.64	12.71	885,751	-0.28(-2.14%)
Oct 03, 2008	13.87	14.23	12.98	12.98	0	-0.70(-5.08%)
Oct 02, 2008	15.29	15.29	13.49	13.68	1,431,174	-2.48(-15.33%)
Oct 01, 2008	16.38	16.56	15.79	16.16	476,646	-0.38(-2.27%)
Sep 30, 2008	16.09	16.71	15.71	16.53	785,797	+0.56(+3.53%)
Sep 29, 2008	16.73	16.73	15.17	15.97	779,068	-1.19(-6.91%)
Sep 26, 2008	16.36	17.17	16.17	17.15	0	+0.48(+2.89%)
Sep 25, 2008	17.10	17.60	16.57	16.67	1,072,970	-0.29(-1.69%)
Sep 24, 2008	17.68	17.68	16.88	16.96	750,821	-0.65(-3.67%)
Sep 23, 2008	17.95	18.42	17.37	17.60	687,939	-0.36(-2.00%)
Sep 22, 2008	18.03	19.66	17.91	17.96	807,440	-1.78(-9.03%)
Sep 19, 2008	19.61	20.44	19.30	19.75	0	+0.95(+5.05%)
Sep 18, 2008	17.15	19.03	16.55	18.80	1,077,545	+1.84(+10.85%)
Sep 17, 2008	18.33	18.42	16.95	16.96	926,883	-1.74(-9.31%)
Sep 16, 2008	17.97	18.71	17.65	18.70	834,757	+0.39(+2.14%)
Sep 15, 2008	18.50	19.15	18.28	18.31	383,135	-0.89(-4.64%)
Sep 12, 2008	18.54	19.23	18.47	19.20	488,157	+0.50(+2.67%)
Sep 11, 2008	18.47	18.83	18.10	18.70	637,488	-0.26(-1.38%)
Sep 10, 2008	18.92	19.17	18.57	18.96	752,881	+0.34(+1.80%)
Sep 09, 2008	19.56	19.70	18.57	18.63	1,977,308	-1.00(-5.08%)
Sep 08, 2008	19.67	19.79	18.80	19.62	903,577	+0.45(+2.34%)
Sep 05, 2008	18.76	19.34	18.76	19.17	0	+0.31(+1.65%)
Sep 04, 2008	19.54	19.63	18.60	18.86	658,451	-0.82(-4.15%)
Sep 03, 2008	19.89	20.24	19.51	19.68	602,902	-0.21(-1.07%)
Sep 02, 2008	19.79	20.44	19.60	19.89	501,596	+0.17(+0.87%)
Aug 29, 2008	20.07	20.28	19.61	19.72	0	-0.39(-1.95%)
Aug 28, 2008	19.57	20.16	19.51	20.11	561,019	+0.65(+3.32%)
Aug 27, 2008	19.30	19.49	18.95	19.47	561,288	+0.17(+0.89%)
Aug 26, 2008	19.15	19.49	19.01	19.30	259,518	+0.10(+0.51%)
Aug 25, 2008	19.47	19.47	19.00	19.20	313,759	-0.38(-1.92%)
Aug 22, 2008	19.33	19.90	19.28	19.57	444,540	+0.29(+1.53%)
Aug 21, 2008	19.29	19.54	19.07	19.28	369,306	-0.18(-0.92%)
Aug 20, 2008	19.72	19.88	19.03	19.46	604,865	-0.19(-0.96%)
Aug 19, 2008	19.96	19.97	19.39	19.65	375,385	-0.32(-1.60%)
Aug 18, 2008	20.55	20.55	19.79	19.97	516,021	-0.33(-1.61%)
Aug 15, 2008	19.95	21.42	19.95	20.29	0	+0.45(+2.27%)
Aug 14, 2008	19.30	20.02	19.18	19.84	550,746	+0.40(+2.06%)
Aug 13, 2008	18.90	19.46	18.83	19.44	748,342	+0.46(+2.41%)
Aug 12, 2008	19.01	19.26	18.76	18.98	578,401	-0.03(-0.17%)
Aug 11, 2008	18.09	19.24	18.01	19.02	992,764	+0.79(+4.35%)
Aug 08, 2008	17.55	18.43	17.55	18.22	550,891	+0.56(+3.19%)
Aug 07, 2008	17.93	17.98	17.48	17.66	509,704	-0.40(-2.22%)
Aug 06, 2008	17.62	18.28	17.55	18.06	719,182	+0.47(+2.65%)
Aug 05, 2008	17.82	18.00	17.20	17.59	1,270,441	+0.01(+0.05%)
Aug 04, 2008	18.10	18.18	17.42	17.59	817,603	-0.49(-2.71%)
Aug 01, 2008	18.47	18.47	17.80	18.08	2,174,037	-0.39(-2.12%)
Jul 31, 2008	19.23	19.45	18.40	18.47	855,789	-0.77(-4.00%)
Jul 30, 2008	19.30	19.75	19.03	19.24	582,495	-0.01(-0.04%)
Jul 29, 2008	19.25	19.60	18.85	19.25	534,673	+0.31(+1.64%)
Jul 28, 2008	19.33	19.41	18.67	18.94	696,266	-0.42(-2.15%)
Jul 25, 2008	19.61	20.03	18.63	19.35	1,095,527	-0.26(-1.33%)
Jul 24, 2008	20.46	20.49	19.40	19.61	661,679	-0.96(-4.65%)
Jul 23, 2008	20.35	20.73	20.06	20.57	508,206	+0.24(+1.17%)
Jul 22, 2008	19.53	20.33	19.31	20.33	611,854	+0.66(+3.37%)
Jul 21, 2008	19.20	19.70	19.14	19.67	450,452	+0.58(+3.04%)
Jul 18, 2008	19.10	19.54	18.91	19.09	512,481	+0.01(+0.04%)
Jul 17, 2008	18.49	19.22	18.36	19.08	513,819	+0.76(+4.15%)
Jul 16, 2008	17.88	18.51	17.53	18.32	408,646	+0.48(+2.70%)
Jul 15, 2008	17.85	18.22	17.10	17.84	454,749	-0.12(-0.68%)
Jul 14, 2008	18.47	18.64	17.82	17.96	427,618	-0.36(-1.96%)
Jul 11, 2008	18.51	18.64	17.80	18.32	557,166	-0.34(-1.80%)
Jul 10, 2008	18.46	18.66	17.91	18.66	982,396	+0.67(+3.73%)
Jul 09, 2008	18.40	18.60	17.91	17.99	537,511	-0.39(-2.14%)
Jul 08, 2008	17.86	18.40	17.30	18.38	1,332,775	+0.47(+2.65%)
Jul 07, 2008	18.25	18.40	17.64	17.91	677,283	-0.24(-1.31%)
Jul 04, 2008	18.25	18.40	17.80	18.14	342,215	+0.00(+0.00%)
Jul 03, 2008	18.25	18.40	17.80	18.14	342,215	-0.02(-0.09%)
Jul 02, 2008	19.12	19.23	18.04	18.16	791,901	-1.16(-6.01%)
Jul 01, 2008	18.71	19.43	18.42	19.32	1,278,839	+0.44(+2.34%)
Jun 30, 2008	18.85	19.32	18.56	18.88	648,513	+0.00(+0.00%)
Jun 27, 2008	19.09	19.34	18.75	18.88	1,475,552	-0.22(-1.16%)
Jun 26, 2008	19.79	20.01	19.08	19.10	1,193,175	-1.13(-5.58%)
Jun 25, 2008	20.03	20.40	19.78	20.23	970,840	+0.05(+0.24%)
Jun 24, 2008	20.61	20.71	20.12	20.18	811,115	-0.60(-2.87%)
Jun 23, 2008	21.12	21.58	20.67	20.78	993,143	-0.26(-1.24%)
Jun 20, 2008	21.24	21.30	20.59	21.04	927,161	-0.28(-1.30%)
Jun 19, 2008	20.69	21.36	20.55	21.32	452,013	+0.67(+3.25%)
Jun 18, 2008	20.84	20.96	20.63	20.64	620,611	-0.34(-1.64%)
Jun 17, 2008	21.64	21.73	20.92	20.99	344,417	-0.54(-2.51%)
Jun 16, 2008	21.47	21.66	20.99	21.53	498,938	-0.11(-0.53%)
Jun 13, 2008	21.54	21.64	20.87	21.64	1,048,320	+0.36(+1.69%)
Jun 12, 2008	21.66	21.67	21.20	21.28	1,194,476	-0.16(-0.72%)
Jun 11, 2008	22.89	22.89	21.33	21.44	907,335	-1.53(-6.66%)
Jun 10, 2008	22.86	23.19	22.14	22.97	557,459	+0.08(+0.36%)
Jun 09, 2008	24.30	24.41	22.76	22.88	1,065,776	-1.19(-4.96%)
Jun 06, 2008	25.44	25.44	24.04	24.08	517,196	-1.35(-5.31%)
Jun 05, 2008	25.06	25.60	24.72	25.43	533,022	+0.38(+1.53%)
Jun 04, 2008	24.51	25.44	24.36	25.04	438,672	+0.13(+0.53%)
Jun 03, 2008	25.26	25.78	24.68	24.91	590,957	-0.35(-1.39%)
Jun 02, 2008	26.08	26.11	25.04	25.26	619,190	-0.85(-3.26%)
May 30, 2008	25.68	26.25	25.59	26.11	841,479	+0.65(+2.57%)
May 29, 2008	25.18	25.89	25.02	25.46	385,564	+0.16(+0.61%)
May 28, 2008	25.18	25.55	25.08	25.30	541,753	+0.19(+0.75%)
May 27, 2008	24.86	25.42	24.83	25.12	852,943	+0.24(+0.95%)
May 26, 2008	25.11	25.17	24.17	24.88	0	+0.00(+0.00%)
May 23, 2008	25.11	25.17	24.17	24.88	481,485	-0.29(-1.17%)
May 22, 2008	25.35	25.50	24.94	25.17	515,869	-0.18(-0.71%)
May 21, 2008	25.83	26.18	25.04	25.35	639,701	-0.37(-1.43%)
May 20, 2008	26.03	26.06	25.16	25.72	559,297	-0.38(-1.44%)
May 19, 2008	26.28	26.42	25.80	26.10	704,053	+0.07(+0.25%)
May 16, 2008	26.18	26.36	25.57	26.03	594,759	-0.12(-0.47%)
May 15, 2008	26.16	26.17	25.21	26.16	494,442	+0.25(+0.95%)
May 14, 2008	25.55	26.43	25.51	25.91	655,614	+0.40(+1.57%)
May 13, 2008	25.35	25.80	25.16	25.51	551,189	+0.20(+0.81%)
May 12, 2008	24.98	25.43	24.84	25.30	565,838	+0.41(+1.64%)
May 09, 2008	24.63	25.02	24.21	24.90	409,408	+0.20(+0.83%)
May 08, 2008	24.00	24.86	23.86	24.69	711,026	+0.83(+3.46%)
May 07, 2008	24.44	24.74	23.76	23.87	586,608	-0.51(-2.08%)
May 06, 2008	23.71	24.72	23.38	24.37	904,952	+0.90(+3.83%)
May 05, 2008	24.55	24.55	23.32	23.47	1,108,471	-1.31(-5.28%)
May 02, 2008	23.74	24.94	22.99	24.78	2,769,447	+3.16(+14.59%)

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.

Barnes Group (NY: B )

Historical Prices

Free News Feed