Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.888	10.03	9.759	9.778	228,398	-0.12(-1.20%)
Apr 27, 2007	9.989	9.998	9.585	9.897	507,763	-0.14(-1.37%)
Apr 26, 2007	10.12	10.17	9.989	10.03	193,478	-0.13(-1.26%)
Apr 25, 2007	10.18	10.26	10.08	10.16	219,122	+0.06(+0.64%)
Apr 24, 2007	10.14	10.22	10.06	10.10	328,465	+0.01(+0.09%)
Apr 23, 2007	10.11	10.23	9.915	10.09	304,457	-0.05(-0.54%)
Apr 20, 2007	10.26	10.36	10.03	10.14	433,115	+0.05(+0.55%)
Apr 19, 2007	9.989	10.15	9.915	10.09	149,391	+0.01(+0.09%)
Apr 18, 2007	10.02	10.16	9.989	10.08	327,374	+0.00(+0.00%)
Apr 17, 2007	10.25	10.38	10.02	10.08	349,089	-0.22(-2.13%)
Apr 16, 2007	10.08	10.34	10.08	10.30	219,449	+0.22(+2.18%)
Apr 13, 2007	9.979	10.08	9.915	10.08	128,767	+0.07(+0.73%)
Apr 12, 2007	9.924	10.08	9.741	10.01	192,495	+0.12(+1.20%)
Apr 11, 2007	9.723	9.924	9.686	9.888	406,053	+0.18(+1.89%)
Apr 10, 2007	9.695	9.796	9.668	9.704	217,376	-0.01(-0.09%)
Apr 09, 2007	9.805	9.888	9.686	9.714	459,960	-0.06(-0.66%)
Apr 05, 2007	9.732	9.851	9.714	9.778	144,808	+0.06(+0.66%)
Apr 04, 2007	9.640	9.934	9.585	9.714	704,509	+0.15(+1.53%)
Apr 03, 2007	9.485	9.668	9.393	9.567	509,612	+0.13(+1.36%)
Apr 02, 2007	9.622	9.805	9.320	9.439	481,567	-0.11(-1.15%)
Mar 30, 2007	9.668	9.851	9.301	9.549	439,336	-0.07(-0.76%)
Mar 29, 2007	9.695	9.796	9.558	9.622	250,004	+0.02(+0.19%)
Mar 28, 2007	9.384	9.622	9.324	9.604	590,146	+0.19(+2.04%)
Mar 27, 2007	9.109	9.439	9.109	9.411	268,992	+0.31(+3.42%)
Mar 26, 2007	9.182	9.255	9.091	9.100	370,805	+0.05(+0.61%)
Mar 23, 2007	9.091	9.265	8.797	9.045	347,562	-0.05(-0.50%)
Mar 22, 2007	8.788	9.127	8.532	9.091	472,509	+0.29(+3.33%)
Mar 21, 2007	8.706	8.907	8.641	8.797	1,097,467	+0.06(+0.73%)
Mar 20, 2007	8.220	8.825	8.147	8.733	776,640	+0.70(+8.67%)
Mar 19, 2007	7.881	8.110	7.881	8.037	413,146	+0.23(+2.93%)
Mar 16, 2007	7.707	8.110	7.542	7.808	626,921	+0.11(+1.43%)
Mar 15, 2007	7.478	7.798	7.148	7.698	778,713	-0.19(-2.44%)
Mar 14, 2007	7.945	8.037	7.743	7.890	179,946	-0.03(-0.35%)
Mar 13, 2007	8.156	8.211	7.853	7.918	223,487	-0.24(-2.92%)
Mar 12, 2007	7.560	8.220	7.441	8.156	385,101	+0.56(+7.36%)
Mar 09, 2007	7.643	7.652	7.441	7.597	107,160	+0.02(+0.24%)
Mar 08, 2007	7.679	7.679	7.404	7.578	151,246	-0.05(-0.60%)
Mar 07, 2007	7.643	7.762	7.606	7.624	186,712	-0.02(-0.24%)
Mar 06, 2007	7.505	7.863	7.386	7.643	325,737	+0.21(+2.84%)
Mar 05, 2007	7.679	7.762	7.423	7.432	227,525	-0.37(-4.70%)
Mar 02, 2007	7.881	8.018	7.414	7.798	284,488	-0.15(-1.85%)
Mar 01, 2007	7.798	8.028	7.377	7.945	249,459	-0.04(-0.46%)
Feb 28, 2007	7.927	8.147	7.670	7.982	345,488	+0.14(+1.75%)
Feb 27, 2007	8.302	8.302	7.313	7.844	564,829	-0.50(-6.04%)
Feb 26, 2007	8.577	8.678	8.339	8.348	501,973	-0.19(-2.25%)
Feb 23, 2007	8.284	8.605	8.238	8.541	375,825	+0.25(+2.98%)
Feb 22, 2007	8.330	8.330	8.183	8.293	174,490	-0.04(-0.44%)
Feb 21, 2007	8.257	8.330	8.247	8.330	182,565	+0.04(+0.44%)
Feb 20, 2007	8.312	8.312	8.073	8.293	234,727	-0.04(-0.44%)
Feb 16, 2007	8.330	8.339	8.064	8.330	323,663	+0.00(+0.00%)
Feb 15, 2007	8.156	8.458	8.092	8.330	366,004	+0.16(+1.91%)
Feb 14, 2007	8.064	8.238	8.055	8.174	460,397	+0.08(+1.02%)
Feb 13, 2007	8.220	8.247	8.000	8.092	263,317	-0.13(-1.56%)
Feb 12, 2007	7.963	8.247	7.963	8.220	443,591	+0.26(+3.22%)
Feb 09, 2007	8.192	8.220	7.918	7.963	238,000	-0.25(-3.01%)
Feb 08, 2007	8.156	8.275	8.128	8.211	285,251	+0.05(+0.67%)
Feb 07, 2007	8.156	8.183	8.064	8.156	277,176	+0.00(+0.00%)
Feb 06, 2007	8.183	8.220	8.064	8.156	174,272	+0.01(+0.11%)
Feb 05, 2007	8.247	8.275	8.092	8.147	459,196	-0.09(-1.11%)
Feb 02, 2007	8.110	8.247	8.110	8.238	222,505	+0.12(+1.47%)
Feb 01, 2007	8.183	8.266	8.046	8.119	337,195	-0.07(-0.89%)
Jan 31, 2007	8.220	8.238	8.147	8.192	194,896	-0.02(-0.22%)
Jan 30, 2007	8.238	8.266	8.165	8.211	258,843	+0.00(+0.00%)
Jan 29, 2007	8.211	8.275	8.165	8.211	264,954	-0.01(-0.11%)
Jan 26, 2007	8.073	8.257	7.963	8.220	290,489	+0.16(+2.05%)
Jan 25, 2007	8.293	8.376	8.037	8.055	491,170	-0.24(-2.87%)
Jan 24, 2007	8.192	8.339	8.082	8.293	333,048	+0.12(+1.46%)
Jan 23, 2007	7.863	8.238	7.789	8.174	435,189	+0.29(+3.72%)
Jan 22, 2007	7.789	7.936	7.597	7.881	323,773	+0.10(+1.30%)
Jan 19, 2007	7.643	7.789	7.578	7.780	357,710	+0.14(+1.80%)
Jan 18, 2007	7.670	7.688	7.569	7.643	313,406	+0.03(+0.36%)
Jan 17, 2007	7.569	7.716	7.505	7.615	391,212	+0.05(+0.61%)
Jan 16, 2007	7.313	7.578	6.937	7.569	616,881	+0.43(+6.03%)
Jan 12, 2007	6.955	7.148	6.900	7.139	210,174	+0.16(+2.37%)
Jan 11, 2007	6.928	7.010	6.864	6.974	199,261	+0.06(+0.93%)
Jan 10, 2007	6.919	7.010	6.790	6.910	256,443	+0.03(+0.40%)
Jan 09, 2007	6.882	6.928	6.827	6.882	189,549	+0.00(+0.00%)
Jan 08, 2007	6.919	6.937	6.827	6.882	188,458	+0.00(+0.00%)
Jan 05, 2007	6.781	6.946	6.781	6.882	228,179	-0.03(-0.40%)
Jan 04, 2007	7.093	7.093	6.855	6.910	279,468	-0.16(-2.20%)
Jan 03, 2007	6.800	7.166	6.770	7.065	283,833	+0.35(+5.18%)
Dec 29, 2006	6.726	6.745	6.671	6.717	247,385	-0.01(-0.14%)
Dec 28, 2006	6.690	6.800	6.644	6.726	235,600	+0.01(+0.14%)
Dec 27, 2006	6.662	6.735	6.630	6.717	185,730	+0.09(+1.38%)
Dec 26, 2006	6.470	6.644	6.460	6.625	177,873	+0.16(+2.55%)
Dec 22, 2006	6.305	6.470	6.195	6.460	181,365	+0.16(+2.62%)
Dec 21, 2006	6.286	6.323	6.158	6.296	240,292	+0.02(+0.29%)
Dec 20, 2006	6.286	6.305	6.158	6.277	103,450	+0.00(+0.00%)
Dec 19, 2006	6.167	6.296	6.094	6.277	129,858	+0.07(+1.18%)
Dec 18, 2006	6.140	6.213	6.057	6.204	206,027	+0.08(+1.35%)
Dec 15, 2006	6.277	6.277	6.085	6.121	250,659	-0.16(-2.48%)
Dec 14, 2006	6.094	6.332	6.066	6.277	343,851	+0.20(+3.32%)
Dec 13, 2006	6.121	6.140	6.021	6.076	492,261	-0.01(-0.15%)
Dec 12, 2006	6.085	6.176	6.030	6.085	334,248	+0.01(+0.15%)
Dec 11, 2006	6.021	6.112	5.993	6.076	214,539	+0.09(+1.53%)
Dec 08, 2006	5.956	6.002	5.947	5.984	224,906	+0.03(+0.46%)
Dec 07, 2006	5.874	5.993	5.865	5.956	148,409	+0.10(+1.72%)
Dec 06, 2006	5.764	5.874	5.682	5.856	167,506	+0.06(+1.11%)
Dec 05, 2006	5.819	5.828	5.727	5.792	109,452	+0.02(+0.32%)
Dec 04, 2006	5.672	5.792	5.645	5.773	154,411	+0.14(+2.44%)
Dec 01, 2006	5.792	5.792	5.599	5.636	129,094	-0.12(-2.07%)
Nov 30, 2006	5.691	5.801	5.627	5.755	187,148	+0.16(+2.78%)
Nov 29, 2006	5.498	5.608	5.462	5.599	100,831	+0.10(+1.83%)
Nov 28, 2006	5.343	5.517	5.324	5.498	126,584	+0.16(+3.09%)
Nov 27, 2006	5.452	5.498	5.269	5.333	256,115	-0.12(-2.18%)
Nov 24, 2006	5.489	5.489	5.407	5.452	22,261	-0.05(-0.83%)
Nov 22, 2006	5.489	5.498	5.425	5.498	170,234	+0.03(+0.50%)
Nov 21, 2006	5.489	5.526	5.416	5.471	185,621	-0.03(-0.50%)
Nov 20, 2006	5.572	5.590	5.471	5.498	120,146	-0.09(-1.64%)
Nov 17, 2006	5.755	5.755	5.581	5.590	115,563	-0.16(-2.87%)
Nov 16, 2006	5.663	5.782	5.663	5.755	108,797	+0.09(+1.62%)
Nov 15, 2006	5.727	5.755	5.625	5.663	146,772	+0.00(+0.00%)
Nov 14, 2006	5.507	5.663	5.498	5.663	217,267	+0.16(+3.00%)
Nov 13, 2006	5.498	5.517	5.462	5.498	205,154	+0.01(+0.17%)
Nov 10, 2006	5.489	5.572	5.407	5.489	196,206	+0.00(+0.00%)
Nov 09, 2006	5.562	5.590	5.361	5.489	311,551	-0.08(-1.48%)
Nov 08, 2006	5.847	5.883	5.498	5.572	280,777	-0.37(-6.17%)
Nov 07, 2006	5.975	6.048	5.883	5.938	77,478	-0.05(-0.92%)
Nov 06, 2006	5.902	6.094	5.902	5.993	91,010	+0.16(+2.83%)
Nov 03, 2006	5.828	5.883	5.773	5.828	60,127	+0.04(+0.63%)
Nov 02, 2006	5.737	5.837	5.727	5.792	147,645	+0.02(+0.32%)
Nov 01, 2006	5.920	6.030	5.773	5.773	207,773	-0.14(-2.33%)
Oct 31, 2006	6.021	6.039	5.856	5.911	117,309	-0.07(-1.23%)
Oct 30, 2006	5.902	6.002	5.828	5.984	119,928	+0.05(+0.77%)
Oct 27, 2006	5.956	6.076	5.929	5.938	55,107	-0.05(-0.92%)
Oct 26, 2006	5.902	6.039	5.865	5.993	86,863	+0.12(+2.03%)
Oct 25, 2006	5.828	5.892	5.819	5.874	162,814	+0.06(+1.10%)
Oct 24, 2006	5.801	5.837	5.782	5.810	67,548	-0.03(-0.47%)
Oct 23, 2006	5.801	5.892	5.792	5.837	75,732	+0.04(+0.63%)
Oct 20, 2006	5.801	5.847	5.764	5.801	67,329	+0.03(+0.48%)
Oct 19, 2006	5.828	5.911	5.764	5.773	157,139	-0.05(-0.79%)
Oct 18, 2006	6.048	6.094	5.737	5.819	99,630	-0.21(-3.50%)
Oct 17, 2006	6.057	6.085	6.002	6.030	64,383	-0.07(-1.20%)
Oct 16, 2006	5.984	6.112	5.874	6.103	79,442	+0.14(+2.30%)
Oct 13, 2006	5.956	6.021	5.874	5.966	86,972	+0.01(+0.15%)
Oct 12, 2006	5.782	5.966	5.746	5.956	104,323	+0.22(+3.83%)
Oct 11, 2006	5.709	5.792	5.682	5.737	120,037	+0.04(+0.64%)
Oct 10, 2006	5.837	5.856	5.691	5.700	165,651	-0.14(-2.35%)
Oct 09, 2006	5.865	5.874	5.782	5.837	107,706	-0.03(-0.47%)
Oct 06, 2006	5.902	5.911	5.828	5.865	238,655	-0.03(-0.47%)
Oct 05, 2006	5.792	5.911	5.792	5.892	157,466	+0.12(+2.06%)
Oct 04, 2006	5.727	5.801	5.718	5.773	161,831	+0.05(+0.96%)
Oct 03, 2006	5.663	5.938	5.590	5.718	168,052	+0.04(+0.65%)
Oct 02, 2006	5.883	5.902	5.682	5.682	286,234	-0.19(-3.28%)
Sep 29, 2006	6.002	6.011	5.865	5.874	94,611	-0.11(-1.84%)
Sep 28, 2006	5.993	6.112	5.956	5.984	48,014	+0.02(+0.31%)
Sep 27, 2006	5.947	6.039	5.892	5.966	128,767	-0.02(-0.31%)
Sep 26, 2006	6.066	6.085	5.975	5.984	120,801	-0.06(-1.06%)
Sep 25, 2006	5.920	6.094	5.874	6.048	71,585	+0.17(+2.96%)
Sep 22, 2006	6.076	6.112	5.856	5.874	120,582	-0.22(-3.61%)
Sep 21, 2006	6.094	6.186	5.966	6.094	823,891	+0.01(+0.15%)
Sep 20, 2006	6.121	6.186	6.002	6.085	465,525	+0.04(+0.61%)
Sep 19, 2006	6.131	6.131	5.902	6.048	112,944	-0.06(-1.05%)
Sep 18, 2006	6.158	6.158	6.030	6.112	79,551	+0.03(+0.45%)
Sep 15, 2006	6.066	6.231	5.984	6.085	340,578	+0.06(+1.07%)
Sep 14, 2006	6.176	6.176	5.911	6.021	154,520	-0.18(-2.95%)
Sep 13, 2006	6.213	6.259	6.094	6.204	132,368	+0.00(+0.00%)
Sep 12, 2006	5.938	6.213	5.892	6.204	101,158	+0.29(+4.96%)
Sep 11, 2006	5.947	5.975	5.865	5.911	83,480	-0.03(-0.46%)
Sep 08, 2006	5.865	6.030	5.865	5.938	67,875	+0.06(+1.09%)
Sep 07, 2006	5.920	5.966	5.865	5.874	72,022	-0.08(-1.38%)
Sep 06, 2006	6.103	6.140	5.956	5.956	110,652	-0.20(-3.27%)
Sep 05, 2006	5.938	6.204	5.938	6.158	129,640	+0.29(+5.00%)
Sep 01, 2006	5.837	5.956	5.764	5.865	119,818	+0.01(+0.16%)
Aug 31, 2006	5.865	5.911	5.810	5.856	232,544	+0.04(+0.63%)
Aug 30, 2006	5.847	5.865	5.755	5.819	142,516	-0.04(-0.63%)
Aug 29, 2006	5.608	5.911	5.581	5.856	219,995	+0.31(+5.62%)
Aug 28, 2006	5.498	5.627	5.452	5.544	667,952	+0.05(+0.83%)
Aug 25, 2006	5.544	5.672	5.498	5.498	158,885	-0.07(-1.32%)
Aug 24, 2006	5.709	5.755	5.517	5.572	82,498	-0.11(-1.94%)
Aug 23, 2006	5.792	5.883	5.663	5.682	103,450	-0.07(-1.27%)
Aug 22, 2006	5.627	5.764	5.572	5.755	92,974	+0.10(+1.78%)
Aug 21, 2006	5.562	5.682	5.544	5.654	79,442	+0.06(+1.15%)
Aug 18, 2006	5.672	5.673	5.581	5.590	75,841	-0.06(-1.13%)
Aug 17, 2006	5.700	5.737	5.608	5.654	92,865	-0.07(-1.28%)
Aug 16, 2006	5.636	5.727	5.553	5.727	101,485	+0.13(+2.29%)
Aug 15, 2006	5.617	5.627	5.553	5.599	84,789	+0.05(+0.99%)
Aug 14, 2006	5.627	5.627	5.498	5.544	117,090	-0.01(-0.16%)
Aug 11, 2006	5.718	5.719	5.498	5.553	125,166	-0.18(-3.19%)
Aug 10, 2006	5.452	5.920	5.416	5.737	251,532	+0.25(+4.51%)
Aug 09, 2006	5.590	5.682	5.489	5.489	218,467	-0.02(-0.33%)
Aug 08, 2006	5.727	5.727	5.498	5.507	160,195	-0.19(-3.38%)
Aug 07, 2006	5.865	5.865	5.590	5.700	99,630	-0.22(-3.72%)
Aug 04, 2006	5.865	5.929	5.782	5.920	345,925	+0.15(+2.54%)
Aug 03, 2006	5.782	5.856	5.672	5.773	242,147	-0.05(-0.94%)
Aug 02, 2006	6.021	6.057	5.819	5.828	185,402	-0.16(-2.75%)
Aug 01, 2006	6.094	6.121	5.966	5.993	253,605	-0.16(-2.68%)
Jul 31, 2006	6.323	6.323	6.112	6.158	315,588	-0.15(-2.33%)
Jul 28, 2006	6.213	6.323	6.131	6.305	144,371	+0.10(+1.62%)
Jul 27, 2006	6.186	6.277	6.057	6.204	157,466	+0.02(+0.30%)
Jul 26, 2006	6.131	6.213	5.966	6.186	89,154	+0.05(+0.90%)
Jul 25, 2006	6.158	6.314	6.039	6.131	117,418	-0.05(-0.74%)
Jul 24, 2006	6.039	6.186	6.002	6.176	87,627	+0.15(+2.43%)
Jul 21, 2006	6.112	6.131	5.956	6.030	202,098	-0.08(-1.35%)
Jul 20, 2006	6.167	6.186	5.929	6.112	290,053	-0.04(-0.60%)
Jul 19, 2006	5.691	6.158	5.700	6.149	373,424	+0.47(+8.23%)
Jul 18, 2006	5.553	5.718	5.553	5.682	170,889	+0.18(+3.33%)
Jul 17, 2006	5.535	5.581	5.498	5.498	48,996	-0.05(-0.99%)
Jul 14, 2006	5.590	5.636	5.498	5.553	133,677	-0.07(-1.30%)
Jul 13, 2006	5.599	5.654	5.526	5.627	329,883	-0.01(-0.16%)
Jul 12, 2006	5.636	5.654	5.553	5.636	146,663	-0.01(-0.16%)
Jul 11, 2006	5.590	5.672	5.517	5.645	120,582	+0.03(+0.49%)
Jul 10, 2006	5.471	5.645	5.462	5.617	208,428	+0.14(+2.51%)
Jul 07, 2006	5.471	5.645	5.462	5.480	265,063	-0.06(-1.16%)
Jul 06, 2006	5.434	5.627	5.434	5.544	420,239	+0.16(+2.89%)
Jul 05, 2006	5.315	5.434	5.187	5.388	294,091	+0.06(+1.20%)
Jul 03, 2006	5.269	5.388	5.269	5.324	273,466	+0.02(+0.35%)
Jun 30, 2006	5.123	5.434	4.719	5.306	965,862	+0.27(+5.46%)
Jun 29, 2006	4.930	5.040	4.729	5.031	477,202	+0.13(+2.62%)
Jun 28, 2006	4.930	4.930	4.857	4.903	452,758	-0.04(-0.74%)
Jun 27, 2006	5.113	5.132	4.921	4.939	473,164	-0.11(-2.18%)
Jun 26, 2006	5.178	5.196	4.930	5.049	652,347	-0.09(-1.78%)
Jun 23, 2006	5.178	5.178	5.058	5.141	404,088	-0.08(-1.58%)
Jun 22, 2006	5.306	5.306	5.095	5.223	564,502	-0.09(-1.72%)
Jun 21, 2006	5.343	5.425	5.269	5.315	561,555	-0.03(-0.51%)
Jun 20, 2006	5.407	5.489	5.223	5.343	422,749	+0.00(+0.00%)
Jun 19, 2006	5.361	5.397	5.315	5.343	350,617	-0.04(-0.68%)
Jun 16, 2006	5.288	5.397	5.242	5.379	1,254,606	+0.05(+1.03%)
Jun 15, 2006	5.397	5.498	5.288	5.324	800,647	+0.02(+0.35%)
Jun 14, 2006	5.434	5.434	5.269	5.306	268,992	-0.13(-2.36%)
Jun 13, 2006	5.498	5.590	5.416	5.434	451,667	-0.16(-2.79%)
Jun 12, 2006	5.691	5.727	5.535	5.590	262,226	-0.13(-2.24%)
Jun 09, 2006	5.801	5.828	5.709	5.718	168,379	-0.06(-1.11%)
Jun 08, 2006	5.737	5.819	5.691	5.782	292,017	-0.01(-0.16%)
Jun 07, 2006	5.865	5.892	5.782	5.792	422,312	-0.06(-1.10%)
Jun 06, 2006	5.828	5.920	5.782	5.856	274,666	+0.03(+0.47%)
Jun 05, 2006	5.920	6.030	5.828	5.828	543,441	-0.13(-2.15%)
Jun 02, 2006	6.186	6.222	5.874	5.956	608,261	-0.16(-2.55%)
Jun 01, 2006	6.066	6.186	5.975	6.112	190,313	+0.05(+0.76%)
May 31, 2006	6.231	6.277	5.975	6.066	210,719	+0.01(+0.15%)
May 30, 2006	6.314	6.323	6.048	6.057	122,547	-0.28(-4.48%)
May 26, 2006	6.314	6.351	6.204	6.341	227,961	+0.10(+1.62%)
May 25, 2006	6.066	6.259	5.993	6.241	559,373	+0.19(+3.18%)
May 24, 2006	6.039	6.048	5.956	6.048	1,035,920	+0.01(+0.15%)
May 23, 2006	6.378	6.378	6.039	6.039	416,310	-0.30(-4.77%)
May 22, 2006	6.387	6.406	6.296	6.341	152,556	-0.05(-0.72%)
May 19, 2006	6.387	6.415	6.332	6.387	159,103	+0.00(+0.00%)
May 18, 2006	6.506	6.525	6.323	6.387	106,614	-0.03(-0.43%)
May 17, 2006	6.387	6.460	6.369	6.415	753,069	+0.03(+0.43%)
May 16, 2006	6.396	6.460	6.351	6.387	793,554	-0.01(-0.14%)
May 15, 2006	6.451	6.534	6.360	6.396	453,849	-0.17(-2.65%)
May 12, 2006	6.616	6.671	6.479	6.570	187,585	-0.06(-0.97%)
May 11, 2006	6.919	6.919	6.598	6.635	307,949	-0.28(-4.11%)
May 10, 2006	7.010	7.084	6.882	6.919	223,487	-0.09(-1.31%)
May 09, 2006	7.065	7.084	6.992	7.010	666,315	-0.05(-0.78%)
May 08, 2006	7.175	7.221	7.010	7.065	151,465	-0.12(-1.66%)
May 05, 2006	7.047	7.267	7.047	7.184	110,543	+0.14(+1.95%)
May 04, 2006	7.010	7.111	7.010	7.047	149,500	+0.04(+0.52%)
May 03, 2006	6.974	7.047	6.955	7.010	293,763	+0.04(+0.53%)
May 02, 2006	7.010	7.038	6.937	6.974	166,524	+0.01(+0.13%)

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.

Gray Television (NY: GTN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Gray Television (NY: GTN )

Historical Prices

Sections

Services

Malvern Daily Record