Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	14.31	14.31	13.87	14.17	1,235,530	+0.15(+1.08%)
May 29, 2008	14.31	14.31	13.73	14.02	1,368,361	-0.20(-1.41%)
May 28, 2008	14.10	14.40	14.02	14.22	1,222,695	+0.05(+0.34%)
May 27, 2008	13.80	14.35	13.64	14.17	932,070	+0.40(+2.91%)
May 26, 2008	13.98	14.04	13.73	13.77	1,216,230	+0.00(+0.00%)
May 23, 2008	13.98	14.04	13.73	13.77	1,216,230	-0.31(-2.21%)
May 22, 2008	14.20	14.32	13.93	14.08	1,372,921	-0.12(-0.83%)
May 21, 2008	14.49	14.71	14.18	14.20	1,623,192	-0.32(-2.23%)
May 20, 2008	14.67	14.69	14.33	14.52	1,307,164	-0.18(-1.22%)
May 19, 2008	15.14	15.14	14.68	14.70	1,137,267	-0.13(-0.88%)
May 16, 2008	15.20	15.24	14.55	14.83	1,355,800	-0.43(-2.81%)
May 15, 2008	15.00	15.36	14.92	15.26	1,982,589	+0.36(+2.41%)
May 14, 2008	14.50	15.32	14.49	14.90	2,627,283	+0.42(+2.91%)
May 13, 2008	13.98	14.50	13.89	14.48	1,296,491	+0.50(+3.61%)
May 12, 2008	13.64	14.07	13.53	13.98	1,869,518	+0.28(+2.02%)
May 09, 2008	13.55	13.77	13.46	13.70	1,685,838	-0.10(-0.75%)
May 08, 2008	13.87	14.11	13.52	13.80	1,405,969	-0.07(-0.50%)
May 07, 2008	14.09	14.22	13.75	13.87	703,833	-0.21(-1.47%)
May 06, 2008	13.98	14.29	13.93	14.08	641,633	-0.01(-0.05%)
May 05, 2008	14.36	14.60	14.09	14.09	1,090,597	-0.17(-1.21%)
May 02, 2008	13.95	14.35	13.85	14.26	1,892,520	+0.28(+1.97%)
May 01, 2008	13.85	14.02	13.48	13.98	1,614,473	+0.12(+0.85%)
Apr 30, 2008	14.02	14.03	13.65	13.86	1,529,510	+0.01(+0.05%)
Apr 29, 2008	13.99	14.02	13.64	13.86	1,349,923	-0.03(-0.20%)
Apr 28, 2008	13.60	14.07	13.37	13.89	3,165,659	+0.48(+3.55%)
Apr 25, 2008	13.24	13.46	12.70	13.41	3,205,612	+0.17(+1.25%)
Apr 24, 2008	13.95	13.97	13.06	13.24	3,874,137	-1.35(-9.23%)
Apr 23, 2008	14.31	14.87	14.02	14.59	4,143,074	+0.46(+3.22%)
Apr 22, 2008	14.43	14.43	13.95	14.13	2,702,589	-0.21(-1.44%)
Apr 21, 2008	13.81	14.50	13.50	14.34	3,134,850	+0.52(+3.80%)
Apr 18, 2008	13.33	13.93	13.19	13.82	3,001,982	+0.66(+4.98%)
Apr 17, 2008	13.04	13.27	13.02	13.16	1,170,435	-0.06(-0.47%)
Apr 16, 2008	13.28	13.46	13.03	13.22	3,391,380	-0.47(-3.43%)
Apr 15, 2008	13.47	13.70	13.29	13.69	7,168,555	+0.21(+1.59%)
Apr 14, 2008	13.52	13.71	13.13	13.48	4,841,623	+0.90(+7.19%)
Apr 11, 2008	12.55	13.04	12.46	12.57	2,139,143	-0.61(-4.61%)
Apr 10, 2008	13.75	13.77	13.04	13.18	3,481,028	-0.55(-3.97%)
Apr 09, 2008	13.01	14.13	13.01	13.73	8,771,823	+0.89(+6.94%)
Apr 08, 2008	12.65	13.74	12.43	12.84	15,363,078	+2.52(+24.43%)
Apr 07, 2008	10.54	10.54	10.22	10.32	561,977	-0.07(-0.66%)
Apr 04, 2008	10.50	10.70	10.23	10.38	964,448	-0.12(-1.12%)
Apr 03, 2008	10.18	10.51	9.922	10.50	1,714,796	+0.34(+3.33%)
Apr 02, 2008	9.805	10.18	9.528	10.16	2,453,989	+0.41(+4.18%)
Apr 01, 2008	10.47	10.56	9.680	9.756	3,326,190	-0.65(-6.24%)
Mar 31, 2008	10.53	10.56	10.32	10.41	1,641,238	+0.01(+0.07%)
Mar 28, 2008	10.50	10.52	10.34	10.40	1,213,000	+0.04(+0.40%)
Mar 27, 2008	10.19	10.51	10.19	10.36	1,356,028	+0.17(+1.63%)
Mar 26, 2008	9.860	10.33	9.838	10.19	1,422,053	+0.21(+2.15%)
Mar 25, 2008	10.18	10.33	9.722	9.977	1,631,646	-0.13(-1.30%)
Mar 24, 2008	9.874	10.46	9.708	10.11	3,386,933	+0.44(+4.57%)
Mar 21, 2008	9.480	9.832	9.411	9.667	1,354,161	+0.00(+0.00%)
Mar 20, 2008	9.480	9.832	9.411	9.667	1,354,161	+0.26(+2.71%)
Mar 19, 2008	10.18	10.27	9.363	9.411	1,895,893	-0.61(-6.13%)
Mar 18, 2008	9.667	10.03	9.528	10.03	1,446,077	+0.56(+5.91%)
Mar 17, 2008	8.873	9.563	8.838	9.466	1,364,804	+0.26(+2.85%)
Mar 14, 2008	9.197	9.480	9.087	9.204	2,246,538	+0.09(+0.98%)
Mar 13, 2008	9.018	9.245	9.018	9.114	2,492,624	-0.02(-0.23%)
Mar 12, 2008	8.948	9.266	8.948	9.135	4,530,356	+0.15(+1.69%)
Mar 11, 2008	8.935	9.066	8.845	8.983	3,483,062	+0.19(+2.12%)
Mar 10, 2008	8.866	8.942	8.686	8.797	4,755,707	-0.06(-0.70%)
Mar 07, 2008	9.411	9.522	8.665	8.859	3,618,035	-0.66(-6.89%)
Mar 06, 2008	9.812	9.812	9.480	9.515	2,806,042	-0.22(-2.27%)
Mar 05, 2008	9.667	9.846	9.528	9.736	2,892,847	+0.19(+2.03%)
Mar 04, 2008	9.515	9.632	9.287	9.542	2,927,349	-0.04(-0.43%)
Mar 03, 2008	9.846	10.03	9.501	9.584	2,613,996	-0.30(-3.00%)
Feb 29, 2008	10.32	10.36	9.625	9.881	2,573,383	-0.44(-4.22%)
Feb 28, 2008	10.49	10.50	10.23	10.32	1,795,006	-0.15(-1.45%)
Feb 27, 2008	10.49	10.70	10.36	10.47	1,547,733	-0.10(-0.98%)
Feb 26, 2008	10.70	10.87	10.36	10.57	4,966,023	-0.13(-1.22%)
Feb 25, 2008	10.85	10.86	10.56	10.70	2,968,768	-0.09(-0.83%)
Feb 22, 2008	10.74	11.01	10.63	10.79	3,755,942	+0.16(+1.49%)
Feb 21, 2008	11.54	11.55	10.47	10.63	10,806,889	-0.81(-7.12%)
Feb 20, 2008	12.43	12.45	11.27	11.45	16,165,537	-5.05(-30.60%)
Feb 19, 2008	16.55	16.62	15.75	16.50	4,840,491	+0.54(+3.38%)
Feb 18, 2008	16.97	16.97	15.89	15.96	3,258,937	+0.00(+0.00%)
Feb 15, 2008	16.97	16.97	15.89	15.96	3,258,792	-1.23(-7.15%)
Feb 14, 2008	17.43	17.54	16.57	17.19	2,179,895	-0.26(-1.46%)
Feb 13, 2008	16.30	17.45	16.09	17.44	1,709,105	+1.33(+8.27%)
Feb 12, 2008	16.60	16.88	16.11	16.11	1,524,215	-0.64(-3.83%)
Feb 11, 2008	16.70	17.17	15.91	16.75	3,228,254	+0.32(+1.98%)
Feb 08, 2008	17.97	18.08	16.33	16.43	3,900,998	-2.52(-13.30%)
Feb 07, 2008	18.73	19.64	18.11	18.95	1,837,786	+0.13(+0.70%)
Feb 06, 2008	19.69	19.97	18.67	18.82	1,067,225	-1.06(-5.35%)
Feb 05, 2008	20.69	20.71	19.71	19.88	2,835,132	-1.24(-5.85%)
Feb 04, 2008	18.70	21.14	18.64	21.11	3,306,987	+2.54(+13.68%)
Feb 01, 2008	19.75	19.75	18.28	18.57	1,621,690	-1.19(-6.01%)
Jan 31, 2008	18.71	20.02	18.47	19.76	1,482,877	+0.61(+3.17%)
Jan 30, 2008	18.30	19.25	18.03	19.15	1,004,280	+0.68(+3.66%)
Jan 29, 2008	17.08	18.99	17.08	18.48	1,676,772	+1.41(+8.25%)
Jan 28, 2008	16.23	17.07	15.96	17.07	1,154,415	+0.88(+5.42%)
Jan 25, 2008	16.45	16.98	15.80	16.19	1,626,537	-0.04(-0.26%)
Jan 24, 2008	15.88	16.65	15.83	16.23	1,907,478	+0.43(+2.71%)
Jan 23, 2008	14.78	16.23	14.51	15.80	2,350,346	+0.79(+5.24%)
Jan 22, 2008	13.87	15.25	13.74	15.02	1,182,687	-0.14(-0.96%)
Jan 21, 2008	15.42	15.66	14.92	15.16	1,513,789	+0.00(+0.00%)
Jan 18, 2008	15.42	15.66	14.92	15.16	1,513,789	+0.04(+0.27%)
Jan 17, 2008	16.16	16.40	15.00	15.12	3,261,122	-1.04(-6.41%)
Jan 16, 2008	16.56	16.96	15.89	16.16	1,983,352	-0.72(-4.26%)
Jan 15, 2008	17.29	17.32	16.73	16.88	1,527,358	-0.51(-2.94%)
Jan 14, 2008	16.50	17.70	16.02	17.39	3,023,913	+0.98(+5.98%)
Jan 11, 2008	17.12	17.26	16.30	16.41	2,148,843	-0.86(-4.96%)
Jan 10, 2008	17.37	17.58	17.12	17.26	2,708,260	-0.15(-0.87%)
Jan 09, 2008	18.44	18.86	17.26	17.41	2,315,420	-1.11(-6.00%)
Jan 08, 2008	19.32	19.94	18.45	18.53	1,454,702	-0.86(-4.42%)
Jan 07, 2008	17.63	19.84	17.30	19.38	2,496,677	+1.92(+10.99%)
Jan 04, 2008	17.10	17.63	16.92	17.46	1,619,654	-0.19(-1.06%)
Jan 03, 2008	17.95	18.12	17.55	17.65	2,668,732	-0.02(-0.12%)
Jan 02, 2008	18.64	18.78	17.54	17.67	3,481,104	-0.96(-5.15%)
Jan 01, 2008	19.25	19.31	18.63	18.63	2,851,691	+0.00(+0.00%)
Dec 31, 2007	19.25	19.31	18.63	18.63	2,850,822	-0.77(-3.95%)
Dec 28, 2007	19.35	19.66	19.28	19.40	1,713,616	+0.00(+0.00%)
Dec 27, 2007	19.06	19.46	18.99	19.40	1,716,151	+0.17(+0.90%)
Dec 26, 2007	19.28	19.57	19.05	19.22	725,114	-0.32(-1.66%)
Dec 24, 2007	18.99	19.63	18.92	19.55	975,196	+0.64(+3.40%)
Dec 21, 2007	19.44	19.46	18.70	18.91	2,129,388	-0.26(-1.33%)
Dec 20, 2007	18.72	19.39	18.57	19.16	2,166,247	+0.43(+2.29%)
Dec 19, 2007	18.81	18.89	18.62	18.73	1,794,905	-0.30(-1.56%)
Dec 18, 2007	18.64	19.13	18.61	19.03	1,307,986	+0.45(+2.42%)
Dec 17, 2007	19.39	19.71	18.37	18.58	1,694,635	-1.02(-5.21%)
Dec 14, 2007	19.16	19.93	19.16	19.60	2,019,644	+0.27(+1.39%)
Dec 13, 2007	20.58	20.67	19.07	19.33	2,070,163	-1.54(-7.38%)
Dec 12, 2007	21.16	21.40	20.27	20.87	1,206,325	-0.02(-0.10%)
Dec 11, 2007	21.68	21.83	20.64	20.89	3,827,397	-0.60(-2.79%)
Dec 10, 2007	20.09	21.65	20.09	21.49	3,465,300	+1.44(+7.16%)
Dec 07, 2007	19.20	20.07	19.00	20.06	2,376,446	+0.89(+4.65%)
Dec 06, 2007	18.55	19.32	18.03	19.17	2,168,065	+0.77(+4.17%)
Dec 05, 2007	17.83	18.59	17.75	18.40	2,949,855	+0.90(+5.13%)
Dec 04, 2007	17.32	17.83	17.27	17.50	875,017	-0.01(-0.08%)
Dec 03, 2007	17.40	17.71	17.01	17.52	1,139,548	+0.15(+0.88%)
Nov 30, 2007	17.24	17.57	17.10	17.37	1,086,538	+0.43(+2.57%)
Nov 29, 2007	17.43	17.75	16.74	16.93	1,064,515	-0.61(-3.50%)
Nov 28, 2007	17.68	17.82	16.57	17.54	1,627,086	-0.01(-0.08%)
Nov 27, 2007	17.60	18.20	17.11	17.56	1,531,664	-0.13(-0.74%)
Nov 26, 2007	15.96	18.04	15.96	17.69	3,263,504	+1.71(+10.72%)
Nov 23, 2007	15.87	16.23	15.67	15.98	488,530	+0.23(+1.49%)
Nov 21, 2007	14.68	15.86	14.63	15.74	2,716,179	+0.74(+4.92%)
Nov 20, 2007	15.29	15.45	14.49	15.00	3,511,526	-0.28(-1.85%)
Nov 19, 2007	16.07	16.11	15.20	15.29	1,654,873	-0.82(-5.10%)
Nov 16, 2007	16.17	16.36	15.54	16.11	1,570,826	-0.04(-0.26%)
Nov 15, 2007	17.14	17.31	16.14	16.15	1,346,216	-1.06(-6.18%)
Nov 14, 2007	17.25	17.43	16.99	17.21	1,088,781	+0.10(+0.60%)
Nov 13, 2007	17.25	17.60	16.65	17.11	1,271,485	+0.12(+0.73%)
Nov 12, 2007	17.27	17.60	16.92	16.99	1,271,888	-0.41(-2.34%)
Nov 09, 2007	16.58	17.56	16.42	17.39	1,493,232	+0.52(+3.07%)
Nov 08, 2007	17.92	17.95	16.21	16.88	2,356,801	-0.84(-4.72%)
Nov 07, 2007	17.70	18.19	17.61	17.71	1,850,610	-0.49(-2.69%)
Nov 06, 2007	17.95	18.29	17.61	18.20	1,467,940	+0.32(+1.78%)
Nov 05, 2007	18.89	18.91	17.80	17.88	2,735,274	-1.28(-6.70%)
Nov 02, 2007	20.03	20.09	19.16	19.17	1,780,426	-0.77(-3.84%)
Nov 01, 2007	20.37	20.70	19.90	19.93	1,353,545	-0.85(-4.09%)
Oct 31, 2007	21.30	21.40	20.49	20.78	2,948,227	-0.62(-2.90%)
Oct 30, 2007	20.60	21.55	20.55	21.40	2,144,410	+0.68(+3.30%)
Oct 29, 2007	20.91	21.22	20.58	20.72	1,727,269	-0.19(-0.89%)
Oct 26, 2007	20.88	21.23	20.14	20.91	3,243,285	-0.19(-0.88%)
Oct 25, 2007	17.81	21.18	17.81	21.09	7,799,277	+2.11(+11.09%)
Oct 24, 2007	19.47	19.47	18.48	18.99	4,317,133	+0.01(+0.04%)
Oct 23, 2007	20.01	20.02	18.82	18.98	1,784,641	-0.61(-3.14%)
Oct 22, 2007	18.99	19.85	18.39	19.60	2,748,718	+0.39(+2.01%)
Oct 19, 2007	20.23	20.24	19.20	19.21	3,972,803	-1.13(-5.53%)
Oct 18, 2007	21.06	21.10	20.33	20.33	1,777,112	-1.01(-4.75%)
Oct 17, 2007	20.86	21.58	20.86	21.35	1,820,997	+0.48(+2.32%)
Oct 16, 2007	21.07	21.16	20.40	20.87	3,463,650	-0.36(-1.69%)
Oct 15, 2007	22.02	22.11	21.07	21.23	2,024,384	-0.71(-3.24%)
Oct 12, 2007	21.45	22.09	21.41	21.94	2,624,129	+0.41(+1.89%)
Oct 11, 2007	22.82	22.92	21.40	21.53	5,761,881	-1.19(-5.23%)
Oct 10, 2007	23.27	23.42	22.67	22.72	4,448,507	-0.69(-2.95%)
Oct 09, 2007	23.37	23.44	23.07	23.41	3,049,318	+0.62(+2.73%)
Oct 08, 2007	22.37	22.99	22.30	22.79	4,227,278	+0.62(+2.80%)
Oct 05, 2007	22.37	23.08	21.87	22.16	7,394,141	+0.35(+1.61%)
Oct 04, 2007	24.16	24.17	21.13	21.81	38,753,108	-11.03(-33.59%)
Oct 03, 2007	33.18	33.78	32.71	32.85	3,385,678	-0.48(-1.43%)
Oct 02, 2007	33.65	33.90	33.14	33.32	1,935,052	-0.09(-0.27%)
Oct 01, 2007	33.67	34.52	33.07	33.41	3,341,927	+1.04(+3.20%)
Sep 28, 2007	33.65	34.02	32.14	32.38	2,834,298	-1.39(-4.11%)
Sep 27, 2007	34.47	34.70	33.72	33.76	1,884,621	-0.43(-1.25%)
Sep 26, 2007	33.96	34.75	33.87	34.19	1,624,563	+0.36(+1.06%)
Sep 25, 2007	33.83	34.00	33.31	33.83	1,497,470	-0.35(-1.01%)
Sep 24, 2007	33.56	34.70	33.50	34.18	2,986,861	+0.80(+2.40%)
Sep 21, 2007	33.65	33.65	33.08	33.38	1,877,806	-0.11(-0.33%)
Sep 20, 2007	35.04	35.08	32.90	33.49	5,443,946	-1.09(-3.15%)
Sep 19, 2007	38.60	38.60	34.52	34.58	7,830,848	-4.74(-12.06%)
Sep 18, 2007	39.49	39.87	39.06	39.32	1,407,157	-0.12(-0.30%)
Sep 17, 2007	39.34	39.65	38.56	39.44	688,103	-0.21(-0.52%)
Sep 14, 2007	39.73	39.73	39.01	39.65	598,790	+0.31(+0.79%)
Sep 13, 2007	39.61	40.02	39.17	39.34	570,654	-0.01(-0.04%)
Sep 12, 2007	38.60	40.38	38.60	39.35	1,710,050	+0.56(+1.44%)
Sep 11, 2007	38.70	39.52	38.54	38.79	884,338	-0.02(-0.05%)
Sep 10, 2007	39.76	39.96	37.89	38.81	1,338,247	-0.52(-1.32%)
Sep 07, 2007	38.94	39.98	38.38	39.33	2,449,249	+0.14(+0.35%)
Sep 06, 2007	37.63	39.28	37.38	39.19	1,927,232	+1.68(+4.47%)
Sep 05, 2007	36.35	37.51	36.01	37.51	1,485,621	+1.08(+2.96%)
Sep 04, 2007	36.56	37.44	36.21	36.44	1,167,644	-1.01(-2.69%)
Aug 31, 2007	38.14	38.15	37.06	37.44	817,419	+0.01(+0.04%)
Aug 30, 2007	36.59	38.18	36.41	37.43	1,823,879	+0.43(+1.16%)
Aug 29, 2007	34.74	37.24	34.74	37.00	2,409,063	+2.41(+6.97%)
Aug 28, 2007	34.68	34.85	33.62	34.59	1,823,521	-0.36(-1.03%)
Aug 27, 2007	33.48	36.28	33.29	34.95	2,290,145	+1.53(+4.57%)
Aug 24, 2007	32.90	33.43	32.56	33.43	1,110,949	+0.77(+2.35%)
Aug 23, 2007	33.35	33.41	32.11	32.66	2,607,540	-0.52(-1.58%)
Aug 22, 2007	34.43	34.43	32.90	33.18	2,910,457	-0.84(-2.48%)
Aug 21, 2007	34.36	34.95	33.90	34.03	1,144,354	-0.57(-1.66%)
Aug 20, 2007	34.28	35.15	34.23	34.60	1,629,346	+0.35(+1.01%)
Aug 17, 2007	35.21	35.43	33.58	34.25	1,638,455	+0.08(+0.24%)
Aug 16, 2007	34.18	34.60	33.36	34.17	2,612,445	-0.48(-1.39%)
Aug 15, 2007	35.59	36.43	34.62	34.65	1,117,278	-1.15(-3.20%)
Aug 14, 2007	36.65	37.29	35.40	35.80	1,123,724	-1.00(-2.72%)
Aug 13, 2007	37.04	37.56	36.26	36.80	1,320,306	-0.01(-0.04%)
Aug 10, 2007	35.08	37.55	32.46	36.82	5,305,754	+0.34(+0.93%)
Aug 09, 2007	36.60	36.73	35.56	36.48	2,411,313	-0.72(-1.95%)
Aug 08, 2007	37.33	39.05	36.77	37.20	1,924,957	-0.12(-0.33%)
Aug 07, 2007	37.44	38.11	36.80	37.33	1,362,941	-0.13(-0.35%)
Aug 06, 2007	38.00	38.49	35.85	37.46	2,054,086	-0.55(-1.45%)
Aug 03, 2007	37.21	39.70	37.14	38.01	1,537,359	-1.52(-3.84%)
Aug 02, 2007	38.37	39.58	38.35	39.53	1,709,961	+1.04(+2.69%)
Aug 01, 2007	38.26	38.98	37.59	38.49	1,974,357	+0.02(+0.05%)
Jul 31, 2007	38.13	39.03	38.11	38.47	1,935,020	+0.53(+1.40%)
Jul 30, 2007	38.89	39.21	37.54	37.94	2,146,022	-0.94(-2.42%)
Jul 27, 2007	39.38	39.57	38.36	38.88	1,866,200	-0.63(-1.59%)
Jul 26, 2007	38.69	40.36	37.98	39.51	3,706,384	+0.22(+0.56%)
Jul 25, 2007	39.68	39.99	37.98	39.29	10,948,861	-4.75(-10.79%)
Jul 24, 2007	45.72	45.78	43.57	44.04	8,624,933	-2.91(-6.19%)
Jul 23, 2007	46.68	49.02	46.68	46.94	2,637,908	+0.37(+0.79%)
Jul 20, 2007	47.30	47.61	46.14	46.58	1,611,190	-0.94(-1.98%)
Jul 19, 2007	48.31	48.33	47.33	47.52	1,199,952	-0.12(-0.25%)
Jul 18, 2007	48.39	48.91	47.57	47.64	1,537,769	-0.99(-2.03%)
Jul 17, 2007	50.27	50.99	48.40	48.62	1,769,184	-1.73(-3.44%)
Jul 16, 2007	50.42	51.16	50.19	50.36	1,246,522	+0.58(+1.17%)
Jul 13, 2007	49.47	50.29	49.27	49.78	813,711	+0.26(+0.52%)
Jul 12, 2007	49.44	50.50	49.10	49.52	967,857	+0.32(+0.66%)
Jul 11, 2007	49.04	49.64	48.72	49.20	788,012	+0.24(+0.49%)
Jul 10, 2007	49.62	49.93	48.63	48.95	945,013	-0.48(-0.98%)
Jul 09, 2007	49.81	51.09	49.11	49.44	1,314,715	-0.19(-0.39%)
Jul 06, 2007	48.94	50.02	48.82	49.63	751,770	+0.81(+1.67%)
Jul 05, 2007	49.00	49.71	48.68	48.82	793,845	-0.17(-0.34%)
Jul 03, 2007	50.27	50.27	48.69	48.98	1,250,822	-0.70(-1.40%)
Jul 02, 2007	48.26	50.18	48.26	49.68	2,131,051	+1.45(+3.01%)
Jun 29, 2007	46.24	48.33	46.24	48.23	2,375,128	+2.00(+4.33%)
Jun 28, 2007	44.87	46.61	44.87	46.23	1,138,159	+1.58(+3.54%)
Jun 27, 2007	43.91	44.86	43.91	44.65	1,011,127	+0.49(+1.11%)
Jun 26, 2007	45.79	46.46	43.91	44.16	1,313,959	-1.64(-3.57%)
Jun 25, 2007	46.07	46.85	45.75	45.79	759,711	-0.34(-0.73%)
Jun 22, 2007	46.10	46.63	45.80	46.13	832,472	-0.44(-0.93%)
Jun 21, 2007	46.10	46.68	45.78	46.57	1,111,993	+0.35(+0.75%)
Jun 20, 2007	46.05	47.38	46.00	46.22	1,238,581	+0.10(+0.22%)
Jun 19, 2007	46.03	46.42	45.74	46.12	657,670	-0.17(-0.37%)
Jun 18, 2007	46.49	46.54	45.88	46.29	700,250	-0.01(-0.01%)
Jun 15, 2007	46.95	47.10	46.01	46.30	1,314,327	-0.20(-0.43%)
Jun 14, 2007	46.61	46.88	45.93	46.50	1,485,950	+0.78(+1.71%)
Jun 13, 2007	45.92	46.26	45.67	45.72	1,048,855	+0.22(+0.49%)
Jun 12, 2007	45.71	45.90	45.14	45.49	1,254,657	-0.69(-1.49%)
Jun 11, 2007	45.94	46.42	45.43	46.19	1,476,671	+0.00(+0.00%)
Jun 08, 2007	46.19	46.34	44.92	46.19	1,310,312	-0.01(-0.02%)
Jun 07, 2007	47.45	47.64	45.99	46.19	1,491,619	-1.51(-3.16%)
Jun 06, 2007	47.80	47.94	46.86	47.70	1,414,012	-0.16(-0.33%)
Jun 05, 2007	47.21	48.33	46.36	47.86	2,756,361	+0.95(+2.02%)
Jun 04, 2007	45.24	47.35	45.21	46.91	2,267,783	+1.42(+3.11%)

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.

Nutrisystem Inc (NQ: NTRI )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Nutrisystem Inc (NQ: NTRI )

Historical Prices

Sections

Services

Borger News-Herald