Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.71	10.85	10.62	10.69	3,615,516	-0.06(-0.56%)
Mar 29, 2007	10.75	10.82	10.64	10.75	3,400,035	+0.03(+0.26%)
Mar 28, 2007	10.66	10.85	10.55	10.72	3,342,760	+0.04(+0.37%)
Mar 27, 2007	10.74	10.81	10.67	10.68	3,691,351	-0.06(-0.54%)
Mar 26, 2007	10.74	10.80	10.62	10.74	3,418,059	-0.07(-0.65%)
Mar 23, 2007	10.82	10.90	10.78	10.81	2,748,385	-0.04(-0.34%)
Mar 22, 2007	10.85	10.92	10.74	10.85	3,423,666	-0.01(-0.05%)
Mar 21, 2007	10.76	11.00	10.72	10.85	3,860,636	+0.09(+0.81%)
Mar 20, 2007	10.66	10.81	10.60	10.77	3,313,987	+0.11(+1.03%)
Mar 19, 2007	10.52	10.68	10.44	10.66	3,658,773	+0.26(+2.52%)
Mar 16, 2007	10.39	10.46	10.33	10.39	2,600,592	-0.03(-0.26%)
Mar 15, 2007	10.48	10.55	10.31	10.42	4,467,780	-0.06(-0.60%)
Mar 14, 2007	10.56	10.60	10.18	10.48	6,730,797	-0.04(-0.40%)
Mar 13, 2007	10.82	10.82	10.52	10.53	5,500,776	-0.29(-2.68%)
Mar 12, 2007	10.76	10.89	10.64	10.82	3,335,952	+0.09(+0.81%)
Mar 09, 2007	10.89	10.96	10.69	10.73	7,344,782	-0.18(-1.63%)
Mar 08, 2007	10.79	11.06	10.75	10.91	6,304,625	+0.24(+2.22%)
Mar 07, 2007	10.77	10.84	10.63	10.67	5,333,758	-0.10(-0.97%)
Mar 06, 2007	10.56	10.83	10.54	10.77	5,997,023	+0.39(+3.80%)
Mar 05, 2007	10.44	10.71	10.31	10.38	6,259,366	-0.27(-2.51%)
Mar 02, 2007	10.97	11.14	10.59	10.65	7,672,409	-0.43(-3.88%)
Mar 01, 2007	10.50	11.12	10.50	11.08	13,650,128	+0.28(+2.59%)
Feb 28, 2007	11.24	11.24	10.75	10.80	13,289,737	-0.44(-3.91%)
Feb 27, 2007	11.45	11.58	11.02	11.24	7,697,642	-0.47(-4.05%)
Feb 26, 2007	11.73	11.86	11.63	11.71	9,481,653	-0.13(-1.14%)
Feb 23, 2007	11.77	11.87	11.71	11.84	5,267,271	+0.07(+0.64%)
Feb 22, 2007	11.41	12.11	11.30	11.77	20,879,638	-0.21(-1.79%)
Feb 21, 2007	12.36	12.36	11.94	11.98	13,326,986	-0.37(-2.99%)
Feb 20, 2007	12.48	12.59	12.33	12.35	9,202,005	-0.04(-0.30%)
Feb 16, 2007	12.39	12.47	12.33	12.39	6,049,492	+0.00(+0.04%)
Feb 15, 2007	12.48	12.49	12.31	12.39	8,985,722	-0.07(-0.54%)
Feb 14, 2007	12.21	12.52	12.18	12.45	10,241,537	+0.35(+2.87%)
Feb 13, 2007	11.86	12.22	11.86	12.11	7,635,240	+0.27(+2.32%)
Feb 12, 2007	11.68	11.89	11.62	11.83	5,598,688	+0.09(+0.81%)
Feb 09, 2007	11.85	11.98	11.68	11.74	6,397,145	-0.17(-1.45%)
Feb 08, 2007	11.91	11.98	11.67	11.91	7,395,247	+0.00(+0.02%)
Feb 07, 2007	11.78	12.02	11.75	11.91	11,011,966	+0.15(+1.25%)
Feb 06, 2007	11.78	11.89	11.64	11.76	10,740,412	-0.01(-0.06%)
Feb 05, 2007	11.67	11.82	11.49	11.77	5,624,137	+0.09(+0.81%)
Feb 02, 2007	11.39	11.72	11.34	11.67	8,901,212	+0.33(+2.95%)
Feb 01, 2007	11.04	11.38	11.04	11.34	10,444,025	+0.39(+3.60%)
Jan 31, 2007	10.74	11.00	10.60	10.94	5,619,331	+0.22(+2.05%)
Jan 30, 2007	10.70	10.86	10.69	10.72	5,340,567	+0.11(+1.08%)
Jan 29, 2007	10.54	10.77	10.46	10.61	5,260,863	+0.06(+0.62%)
Jan 26, 2007	10.50	10.67	10.48	10.54	4,742,587	+0.09(+0.84%)
Jan 25, 2007	10.59	10.59	10.37	10.46	6,476,849	-0.13(-1.27%)
Jan 24, 2007	10.33	10.68	10.33	10.59	9,313,750	+0.28(+2.76%)
Jan 23, 2007	10.28	10.34	10.24	10.31	6,076,727	+0.02(+0.19%)
Jan 22, 2007	10.41	10.46	10.19	10.29	6,403,153	-0.10(-0.98%)
Jan 19, 2007	10.35	10.40	10.20	10.39	5,065,408	+0.04(+0.39%)
Jan 18, 2007	10.62	10.63	10.19	10.35	6,812,087	-0.30(-2.81%)
Jan 17, 2007	10.75	10.85	10.60	10.65	5,246,044	-0.16(-1.50%)
Jan 16, 2007	10.66	11.07	10.56	10.81	9,867,673	+0.22(+2.07%)
Jan 12, 2007	10.51	10.75	10.41	10.59	6,457,624	+0.17(+1.63%)
Jan 11, 2007	10.03	10.65	9.987	10.42	10,953,490	+0.38(+3.75%)
Jan 10, 2007	9.937	10.05	9.882	10.04	3,580,270	+0.07(+0.68%)
Jan 09, 2007	9.984	10.09	9.845	9.977	5,002,526	+0.01(+0.08%)
Jan 08, 2007	9.887	9.984	9.765	9.969	4,820,689	+0.10(+1.04%)
Jan 05, 2007	9.363	9.979	9.263	9.867	11,633,977	+0.41(+4.33%)
Jan 04, 2007	8.991	9.458	8.876	9.458	6,438,800	+0.45(+5.02%)
Jan 03, 2007	9.131	9.218	8.898	9.006	4,282,787	-0.09(-1.04%)
Dec 29, 2006	9.163	9.248	9.058	9.101	2,512,878	-0.08(-0.84%)
Dec 28, 2006	9.178	9.225	9.078	9.178	1,763,901	-0.05(-0.54%)
Dec 27, 2006	9.111	9.255	9.111	9.228	4,369,300	+0.15(+1.71%)
Dec 26, 2006	8.963	9.098	8.963	9.073	2,296,195	+0.07(+0.80%)
Dec 22, 2006	9.203	9.233	8.978	9.001	4,344,467	-0.20(-2.20%)
Dec 21, 2006	9.310	9.340	9.126	9.203	7,957,981	-0.11(-1.21%)
Dec 20, 2006	9.328	9.488	9.313	9.315	5,522,004	-0.00(-0.03%)
Dec 19, 2006	9.438	9.438	9.163	9.318	8,132,609	-0.18(-1.92%)
Dec 18, 2006	9.972	10.07	9.500	9.500	5,532,017	-0.47(-4.73%)
Dec 15, 2006	9.987	10.03	9.887	9.972	2,964,267	-0.00(-0.05%)
Dec 14, 2006	9.830	9.987	9.817	9.977	4,045,677	+0.20(+2.02%)
Dec 13, 2006	10.04	10.13	9.710	9.780	5,427,080	-0.22(-2.20%)
Dec 12, 2006	9.675	10.21	9.675	9.999	11,759,341	+0.37(+3.89%)
Dec 11, 2006	9.622	9.672	9.528	9.625	2,828,089	+0.01(+0.05%)
Dec 08, 2006	9.438	9.642	9.403	9.620	3,641,951	+0.13(+1.34%)
Dec 07, 2006	9.555	9.558	9.448	9.493	4,301,211	-0.06(-0.65%)
Dec 06, 2006	9.533	9.602	9.395	9.555	4,100,149	+0.01(+0.10%)
Dec 05, 2006	9.635	9.735	9.508	9.545	3,456,108	-0.07(-0.75%)
Dec 04, 2006	9.468	9.682	9.463	9.617	5,028,159	+0.04(+0.44%)
Dec 01, 2006	9.592	9.720	9.500	9.575	5,351,782	-0.16(-1.67%)
Nov 30, 2006	9.825	9.875	9.717	9.737	6,676,710	-0.04(-0.38%)
Nov 29, 2006	9.827	9.842	9.640	9.775	5,959,775	-0.05(-0.51%)
Nov 28, 2006	10.02	10.02	9.727	9.825	4,744,589	-0.20(-1.99%)
Nov 27, 2006	10.32	10.33	10.01	10.02	3,627,532	-0.25(-2.45%)
Nov 24, 2006	10.29	10.33	10.23	10.28	1,086,217	-0.06(-0.63%)
Nov 22, 2006	10.47	10.49	10.27	10.34	4,966,078	-0.07(-0.67%)
Nov 21, 2006	10.36	10.47	10.34	10.41	4,183,457	+0.04(+0.41%)
Nov 20, 2006	10.24	10.45	10.24	10.37	7,370,014	-0.05(-0.46%)
Nov 17, 2006	10.48	10.56	10.35	10.42	3,346,766	-0.06(-0.60%)
Nov 16, 2006	10.23	10.75	10.15	10.48	12,403,782	-0.10(-0.99%)
Nov 15, 2006	10.87	10.99	10.50	10.58	10,417,991	-0.28(-2.55%)
Nov 14, 2006	10.96	10.99	10.71	10.86	7,320,750	-0.12(-1.14%)
Nov 13, 2006	10.57	11.13	10.57	10.99	12,205,523	+0.45(+4.27%)
Nov 10, 2006	10.46	10.63	10.33	10.54	3,820,984	+0.15(+1.49%)
Nov 09, 2006	10.61	10.68	10.33	10.38	6,659,087	-0.13(-1.24%)
Nov 08, 2006	10.55	10.72	10.01	10.51	6,923,031	-0.21(-1.93%)
Nov 07, 2006	10.49	10.90	10.47	10.72	12,373,742	+0.23(+2.19%)
Nov 06, 2006	9.987	10.51	9.920	10.49	8,678,522	+0.38(+3.78%)
Nov 03, 2006	9.762	10.19	9.750	10.11	7,725,678	+0.37(+3.79%)
Nov 02, 2006	9.425	9.777	9.425	9.737	4,674,498	+0.25(+2.63%)
Nov 01, 2006	9.772	9.835	9.403	9.488	5,877,668	-0.25(-2.61%)
Oct 31, 2006	9.959	10.06	9.692	9.742	3,539,818	-0.19(-1.91%)
Oct 30, 2006	9.989	10.00	9.730	9.932	5,856,039	-0.08(-0.82%)
Oct 27, 2006	10.17	10.21	9.907	10.01	4,229,117	-0.15(-1.52%)
Oct 26, 2006	10.34	10.34	10.05	10.17	4,408,952	-0.15(-1.45%)
Oct 25, 2006	10.17	10.54	10.12	10.32	6,455,221	+0.21(+2.05%)
Oct 24, 2006	10.05	10.16	10.01	10.11	4,235,525	+0.02(+0.15%)
Oct 23, 2006	9.987	10.22	9.865	10.10	6,106,366	+0.14(+1.43%)
Oct 20, 2006	10.06	10.06	9.920	9.954	2,260,148	-0.06(-0.65%)
Oct 19, 2006	10.05	10.12	9.942	10.02	3,325,939	-0.07(-0.67%)
Oct 18, 2006	10.22	10.30	9.952	10.09	4,657,676	+0.04(+0.37%)
Oct 17, 2006	10.26	10.30	9.922	10.05	5,070,615	-0.27(-2.61%)
Oct 16, 2006	10.15	10.41	10.15	10.32	6,235,735	+0.09(+0.85%)
Oct 13, 2006	10.11	10.48	10.06	10.23	7,672,409	+0.17(+1.71%)
Oct 12, 2006	10.02	10.11	9.882	10.06	7,112,879	+0.10(+1.05%)
Oct 11, 2006	9.925	10.12	9.892	9.954	4,174,646	-0.03(-0.32%)
Oct 10, 2006	10.05	10.06	9.905	9.987	6,058,303	-0.07(-0.74%)
Oct 09, 2006	10.09	10.35	9.867	10.06	10,295,832	-0.01(-0.15%)
Oct 06, 2006	9.740	10.11	9.665	10.08	21,686,692	+0.60(+6.29%)
Oct 05, 2006	9.318	9.762	9.268	9.480	16,419,420	+0.21(+2.26%)
Oct 04, 2006	9.021	9.303	9.021	9.270	12,483,085	+0.16(+1.75%)
Oct 03, 2006	8.803	9.173	8.763	9.111	6,740,393	+0.31(+3.49%)
Oct 02, 2006	8.956	9.088	8.784	8.803	9,337,782	-0.15(-1.73%)
Sep 29, 2006	9.225	9.253	8.888	8.958	12,493,098	-0.44(-4.73%)
Sep 28, 2006	9.365	9.640	9.363	9.403	7,971,599	+0.04(+0.40%)
Sep 27, 2006	9.538	9.615	9.245	9.365	8,156,240	-0.22(-2.29%)
Sep 26, 2006	9.425	9.662	9.408	9.585	9,228,039	+0.22(+2.37%)
Sep 25, 2006	8.863	9.433	8.853	9.363	7,006,340	+0.33(+3.68%)
Sep 22, 2006	9.185	9.195	8.943	9.031	7,365,208	-0.15(-1.69%)
Sep 21, 2006	8.863	9.203	8.729	9.185	9,155,945	+0.31(+3.55%)
Sep 20, 2006	8.639	8.896	8.614	8.871	5,463,527	+0.37(+4.32%)
Sep 19, 2006	8.599	8.676	8.289	8.504	7,192,182	-0.11(-1.28%)
Sep 18, 2006	8.818	8.888	8.569	8.614	5,327,750	-0.12(-1.43%)
Sep 15, 2006	8.724	8.858	8.666	8.739	3,346,365	+0.01(+0.17%)
Sep 14, 2006	8.744	8.813	8.669	8.724	4,674,097	-0.07(-0.80%)
Sep 13, 2006	8.789	8.923	8.684	8.794	5,358,590	+0.02(+0.28%)
Sep 12, 2006	8.357	8.868	8.344	8.769	10,256,580	+0.45(+5.47%)
Sep 11, 2006	8.264	8.314	8.162	8.314	3,487,750	-0.01(-0.09%)
Sep 08, 2006	8.339	8.414	8.254	8.322	2,293,792	-0.01(-0.12%)
Sep 07, 2006	8.242	8.412	8.142	8.332	5,435,891	+0.03(+0.33%)
Sep 06, 2006	8.496	8.651	8.092	8.304	7,575,482	-0.38(-4.40%)
Sep 05, 2006	8.479	8.721	8.434	8.686	4,653,270	+0.10(+1.13%)
Sep 01, 2006	8.671	8.734	8.554	8.589	3,218,599	-0.02(-0.23%)
Aug 31, 2006	8.649	8.764	8.576	8.609	4,539,922	-0.06(-0.75%)
Aug 30, 2006	8.649	8.729	8.506	8.674	3,903,091	+0.03(+0.32%)
Aug 29, 2006	8.471	8.649	8.409	8.646	5,435,891	+0.18(+2.09%)
Aug 28, 2006	8.289	8.514	8.289	8.469	3,682,804	+0.09(+1.07%)
Aug 25, 2006	8.364	8.461	8.259	8.379	4,573,967	-0.04(-0.53%)
Aug 24, 2006	8.419	8.486	8.219	8.424	4,716,553	+0.00(+0.00%)
Aug 23, 2006	8.426	8.726	8.352	8.424	10,833,333	+0.12(+1.47%)
Aug 22, 2006	8.239	8.456	8.222	8.302	9,659,401	+0.08(+1.03%)
Aug 21, 2006	8.099	8.287	8.034	8.217	8,273,193	+0.01(+0.18%)
Aug 18, 2006	8.402	8.636	8.142	8.202	19,736,948	-0.21(-2.52%)
Aug 17, 2006	8.102	8.546	7.870	8.414	54,908,432	+1.34(+19.00%)
Aug 16, 2006	7.148	7.166	6.916	7.071	18,558,610	-0.08(-1.08%)
Aug 15, 2006	6.776	7.148	6.721	7.148	9,020,968	+0.48(+7.23%)
Aug 14, 2006	6.654	6.729	6.586	6.666	13,802,406	+0.17(+2.69%)
Aug 11, 2006	6.624	6.626	6.447	6.492	8,439,810	-0.13(-2.00%)
Aug 10, 2006	6.217	6.744	6.159	6.624	10,613,846	+0.41(+6.55%)
Aug 09, 2006	6.219	6.359	6.164	6.217	3,912,704	+0.06(+0.97%)
Aug 08, 2006	6.397	6.397	6.105	6.157	7,473,349	-0.25(-3.90%)
Aug 07, 2006	6.502	6.502	6.357	6.407	4,523,501	-0.12(-1.87%)
Aug 04, 2006	6.654	6.791	6.404	6.529	5,831,207	-0.09(-1.32%)
Aug 03, 2006	6.349	6.741	6.304	6.616	7,118,486	+0.29(+4.62%)
Aug 02, 2006	6.202	6.429	6.202	6.324	4,353,679	+0.13(+2.14%)
Aug 01, 2006	6.389	6.389	5.922	6.192	7,910,720	-0.22(-3.50%)
Jul 31, 2006	6.317	6.591	6.317	6.417	9,388,248	+0.10(+1.54%)
Jul 28, 2006	6.207	6.342	6.159	6.319	5,371,808	+0.11(+1.81%)
Jul 27, 2006	6.142	6.269	6.110	6.207	8,835,126	+0.09(+1.55%)
Jul 26, 2006	6.092	6.134	6.005	6.112	7,596,710	-0.01(-0.20%)
Jul 25, 2006	5.787	6.162	5.658	6.125	10,456,842	+0.34(+5.82%)
Jul 24, 2006	5.478	5.807	5.438	5.787	14,949,503	+0.32(+5.84%)
Jul 21, 2006	5.643	5.643	5.430	5.468	3,843,013	-0.19(-3.44%)
Jul 20, 2006	5.812	5.835	5.625	5.663	6,598,608	-0.07(-1.18%)
Jul 19, 2006	5.490	5.745	5.428	5.730	12,147,848	+0.21(+3.80%)
Jul 18, 2006	5.458	5.555	5.410	5.520	6,483,658	+0.06(+1.19%)
Jul 17, 2006	5.463	5.600	5.410	5.455	5,562,857	-0.04(-0.77%)
Jul 14, 2006	5.530	5.550	5.403	5.498	5,802,369	-0.05(-0.90%)
Jul 13, 2006	5.745	5.747	5.493	5.548	9,886,498	-0.21(-3.60%)
Jul 12, 2006	6.030	6.065	5.750	5.755	9,025,374	-0.29(-4.75%)
Jul 11, 2006	5.810	6.100	5.795	6.042	10,491,687	+0.20(+3.42%)
Jul 10, 2006	6.227	6.227	5.772	5.842	15,678,454	-0.38(-6.06%)
Jul 07, 2006	6.362	6.364	6.125	6.219	8,061,316	-0.16(-2.47%)
Jul 06, 2006	6.516	6.549	6.337	6.377	9,306,541	-0.15(-2.26%)
Jul 05, 2006	6.524	6.566	6.497	6.524	5,444,703	-0.11(-1.62%)
Jul 03, 2006	6.701	6.739	6.581	6.631	4,053,688	-0.02(-0.37%)
Jun 30, 2006	6.796	6.874	6.641	6.656	10,925,453	-0.14(-2.02%)
Jun 29, 2006	6.774	6.851	6.679	6.794	9,120,699	+0.04(+0.59%)
Jun 28, 2006	6.816	6.831	6.654	6.754	3,809,770	-0.04(-0.55%)
Jun 27, 2006	6.866	6.896	6.696	6.791	4,145,408	-0.11(-1.63%)
Jun 26, 2006	6.943	6.971	6.771	6.903	3,848,220	-0.04(-0.54%)
Jun 23, 2006	6.836	7.078	6.821	6.941	3,406,844	+0.04(+0.62%)
Jun 22, 2006	6.928	6.956	6.764	6.898	4,018,041	-0.03(-0.43%)
Jun 21, 2006	6.659	6.978	6.641	6.928	6,452,818	+0.25(+3.70%)
Jun 20, 2006	6.744	6.744	6.554	6.681	7,259,871	-0.06(-0.93%)
Jun 19, 2006	6.936	6.938	6.706	6.744	7,767,333	-0.18(-2.63%)
Jun 16, 2006	6.781	7.028	6.719	6.926	9,419,488	+0.10(+1.54%)
Jun 15, 2006	6.417	6.896	6.417	6.821	10,319,462	+0.49(+7.69%)
Jun 14, 2006	6.312	6.434	6.247	6.334	7,272,287	+0.05(+0.75%)
Jun 13, 2006	6.117	6.367	6.025	6.287	8,317,250	+0.07(+1.12%)
Jun 12, 2006	6.494	6.494	6.204	6.217	7,454,525	-0.28(-4.34%)
Jun 09, 2006	6.679	6.729	6.460	6.499	13,871,697	+0.04(+0.70%)
Jun 08, 2006	6.679	6.691	6.267	6.454	16,284,444	-0.29(-4.29%)
Jun 07, 2006	6.991	7.041	6.731	6.744	14,546,176	-0.15(-2.21%)
Jun 06, 2006	7.428	7.428	6.809	6.896	16,826,752	-0.53(-7.16%)
Jun 05, 2006	7.615	7.638	7.393	7.428	6,272,182	-0.03(-0.40%)
Jun 02, 2006	7.735	7.737	7.440	7.458	6,808,882	-0.29(-3.80%)
Jun 01, 2006	7.253	7.797	7.218	7.752	8,253,968	+0.38(+5.22%)
May 31, 2006	7.443	7.448	7.278	7.368	5,115,473	-0.07(-0.91%)
May 30, 2006	7.493	7.563	7.343	7.435	7,311,939	-0.15(-2.04%)
May 26, 2006	7.690	7.712	7.570	7.590	5,424,677	+0.00(+0.03%)
May 25, 2006	7.283	7.590	7.228	7.588	8,173,062	+0.48(+6.74%)
May 24, 2006	7.328	7.335	7.041	7.108	8,302,431	-0.22(-3.00%)
May 23, 2006	7.338	7.645	7.300	7.328	6,501,682	-0.01(-0.14%)
May 22, 2006	7.078	7.370	7.031	7.338	7,243,850	+0.21(+2.94%)
May 19, 2006	7.171	7.266	6.931	7.128	13,593,734	-0.03(-0.38%)
May 18, 2006	7.655	7.745	7.138	7.156	17,227,274	-0.38(-5.01%)
May 17, 2006	7.568	7.737	7.415	7.533	12,322,075	-0.08(-1.08%)
May 16, 2006	7.722	7.865	7.590	7.615	7,692,035	-0.17(-2.18%)
May 15, 2006	7.792	7.927	7.665	7.785	9,908,927	-0.00(-0.06%)
May 12, 2006	7.977	7.982	7.752	7.790	9,610,938	-0.28(-3.50%)
May 11, 2006	8.139	8.204	7.970	8.072	5,461,124	-0.09(-1.10%)
May 10, 2006	8.461	8.461	8.025	8.162	13,874,901	-0.30(-3.54%)
May 09, 2006	8.539	8.539	8.334	8.461	8,360,106	-0.10(-1.22%)
May 08, 2006	8.581	8.684	8.496	8.566	3,472,530	+0.05(+0.56%)
May 05, 2006	8.828	8.828	8.466	8.519	6,885,382	-0.20(-2.35%)
May 04, 2006	8.626	8.851	8.626	8.724	4,679,705	+0.16(+1.87%)
May 03, 2006	8.739	8.739	8.541	8.564	12,152,654	-0.17(-2.00%)
May 02, 2006	8.796	8.871	8.724	8.739	5,823,597	-0.00(-0.06%)
May 01, 2006	8.756	8.771	8.666	8.744	6,195,682	-0.01(-0.09%)
Apr 28, 2006	8.764	8.978	8.639	8.751	3,197,371	-0.06(-0.71%)
Apr 27, 2006	8.784	8.913	8.714	8.813	5,548,038	+0.03(+0.37%)
Apr 26, 2006	8.776	8.853	8.648	8.781	4,682,909	+0.00(+0.06%)
Apr 25, 2006	8.394	8.801	8.342	8.776	16,191,122	+0.66(+8.09%)
Apr 24, 2006	8.239	8.264	8.102	8.119	5,691,024	-0.15(-1.78%)
Apr 21, 2006	8.364	8.367	8.199	8.267	3,858,633	-0.07(-0.87%)
Apr 20, 2006	8.559	8.559	8.189	8.339	7,681,220	-0.22(-2.57%)
Apr 19, 2006	8.434	8.589	8.392	8.559	5,169,544	+0.19(+2.24%)
Apr 18, 2006	8.289	8.402	8.154	8.372	6,034,272	+0.18(+2.23%)
Apr 17, 2006	8.392	8.456	8.157	8.189	6,047,089	-0.23(-2.70%)
Apr 13, 2006	8.302	8.581	8.247	8.417	6,114,777	+0.11(+1.38%)
Apr 12, 2006	8.269	8.439	8.084	8.302	10,832,532	-0.00(-0.03%)
Apr 11, 2006	8.641	8.651	8.262	8.304	6,610,223	-0.39(-4.45%)
Apr 10, 2006	8.589	8.776	8.584	8.691	4,030,858	+0.08(+0.90%)
Apr 07, 2006	9.013	9.031	8.579	8.614	7,037,180	-0.42(-4.70%)
Apr 06, 2006	9.250	9.253	8.936	9.038	6,915,421	-0.25(-2.66%)
Apr 05, 2006	9.051	9.340	9.023	9.285	5,266,470	+0.32(+3.59%)
Apr 04, 2006	9.093	9.248	8.749	8.963	7,557,459	-0.29(-3.13%)

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.

Salesforce (NY: CRM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Salesforce (NY: CRM )

Historical Prices

Sections

Services

Decatur Daily Democrat