Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	8.494	8.620	8.303	8.398	11,655,625	-0.09(-1.05%)
Apr 29, 2008	8.592	8.702	8.442	8.487	7,678,157	-0.14(-1.60%)
Apr 28, 2008	8.540	8.773	8.534	8.625	7,787,458	+0.10(+1.23%)
Apr 25, 2008	8.423	8.570	8.331	8.520	10,355,883	+0.09(+1.12%)
Apr 24, 2008	8.430	8.558	8.258	8.425	7,676,234	+0.02(+0.29%)
Apr 23, 2008	8.382	8.504	8.315	8.401	5,437,677	-0.02(-0.25%)
Apr 22, 2008	8.559	8.592	8.293	8.422	8,178,919	-0.20(-2.31%)
Apr 21, 2008	8.553	8.642	8.436	8.621	10,188,052	+0.02(+0.20%)
Apr 18, 2008	8.663	8.740	8.546	8.604	9,987,979	+0.09(+1.11%)
Apr 17, 2008	8.534	8.577	8.405	8.509	7,637,099	-0.07(-0.78%)
Apr 16, 2008	8.413	8.585	8.394	8.577	10,962,475	+0.20(+2.36%)
Apr 15, 2008	8.454	8.516	8.248	8.379	14,123,455	-0.02(-0.27%)
Apr 14, 2008	8.301	8.503	8.281	8.401	15,512,911	-0.15(-1.73%)
Apr 11, 2008	8.567	8.819	8.460	8.549	33,103,668	+0.33(+4.06%)
Apr 10, 2008	8.005	8.313	7.892	8.215	14,846,411	+0.16(+1.99%)
Apr 09, 2008	8.442	8.444	8.007	8.055	15,856,089	-0.35(-4.21%)
Apr 08, 2008	8.265	8.454	8.265	8.410	14,903,441	+0.12(+1.39%)
Apr 07, 2008	8.319	8.425	8.241	8.294	9,520,703	+0.06(+0.67%)
Apr 04, 2008	8.374	8.374	8.191	8.239	10,651,893	-0.07(-0.87%)
Apr 03, 2008	8.150	8.380	8.131	8.312	14,482,501	+0.10(+1.26%)
Apr 02, 2008	8.112	8.255	7.981	8.208	15,227,613	+0.10(+1.19%)
Apr 01, 2008	7.930	8.112	7.801	8.112	13,588,221	+0.21(+2.66%)
Mar 31, 2008	7.873	7.938	7.687	7.902	10,834,238	+0.03(+0.37%)
Mar 28, 2008	7.857	7.981	7.826	7.873	6,460,886	+0.01(+0.13%)
Mar 27, 2008	7.976	8.062	7.856	7.863	7,194,339	-0.10(-1.25%)
Mar 26, 2008	8.029	8.076	7.844	7.962	8,515,825	-0.11(-1.41%)
Mar 25, 2008	8.000	8.085	7.864	8.076	10,985,306	+0.04(+0.51%)
Mar 24, 2008	7.777	8.086	7.742	8.035	13,553,364	+0.27(+3.46%)
Mar 21, 2008	7.438	7.802	7.376	7.766	17,643,342	+0.00(+0.00%)
Mar 20, 2008	7.438	7.802	7.376	7.766	17,643,342	+0.34(+4.59%)
Mar 19, 2008	7.398	7.646	7.369	7.426	14,603,664	+0.08(+1.05%)
Mar 18, 2008	7.252	7.389	7.155	7.348	11,979,675	+0.15(+2.03%)
Mar 17, 2008	7.023	7.391	6.952	7.202	16,936,136	+0.01(+0.10%)
Mar 14, 2008	7.223	7.276	6.977	7.195	17,157,198	+0.01(+0.12%)
Mar 13, 2008	6.878	7.235	6.798	7.186	15,847,399	+0.21(+3.01%)
Mar 12, 2008	6.782	7.061	6.770	6.977	11,821,137	+0.20(+2.89%)
Mar 11, 2008	6.574	6.780	6.498	6.780	13,475,798	+0.29(+4.54%)
Mar 10, 2008	6.737	6.748	6.464	6.486	10,616,856	-0.27(-4.00%)
Mar 07, 2008	6.706	6.921	6.681	6.756	7,872,161	+0.00(+0.05%)
Mar 06, 2008	7.028	7.085	6.748	6.753	10,484,277	-0.34(-4.80%)
Mar 05, 2008	6.968	7.272	6.903	7.094	13,727,682	+0.13(+1.85%)
Mar 04, 2008	6.946	7.057	6.865	6.965	13,986,371	-0.04(-0.52%)
Mar 03, 2008	6.971	7.071	6.870	7.001	9,160,344	+0.01(+0.07%)
Feb 29, 2008	7.202	7.307	6.965	6.995	11,529,102	-0.27(-3.69%)
Feb 28, 2008	7.412	7.527	7.173	7.264	8,645,906	-0.20(-2.63%)
Feb 27, 2008	7.450	7.510	7.352	7.460	6,556,104	-0.04(-0.53%)
Feb 26, 2008	7.407	7.563	7.343	7.500	7,684,423	+0.12(+1.61%)
Feb 25, 2008	7.226	7.402	7.099	7.381	7,085,857	+0.17(+2.39%)
Feb 22, 2008	7.198	7.221	7.021	7.209	6,998,260	+0.09(+1.26%)
Feb 21, 2008	7.441	7.441	7.100	7.119	11,992,497	-0.25(-3.43%)
Feb 20, 2008	7.116	7.372	7.071	7.372	11,568,074	+0.27(+3.85%)
Feb 19, 2008	7.171	7.240	7.051	7.099	5,909,958	+0.04(+0.56%)
Feb 18, 2008	7.126	7.176	6.994	7.059	6,992,064	+0.00(+0.00%)
Feb 15, 2008	7.126	7.176	6.994	7.059	6,992,064	-0.12(-1.70%)
Feb 14, 2008	7.448	7.448	7.135	7.181	7,571,117	-0.23(-3.16%)
Feb 13, 2008	7.240	7.465	7.068	7.415	12,284,218	+0.25(+3.48%)
Feb 12, 2008	7.231	7.329	7.095	7.166	9,285,506	-0.07(-0.90%)
Feb 11, 2008	7.004	7.235	6.932	7.231	9,158,681	+0.20(+2.79%)
Feb 08, 2008	7.013	7.121	6.930	7.035	10,599,466	+0.00(+0.05%)
Feb 07, 2008	6.710	7.106	6.710	7.032	17,743,220	+0.32(+4.79%)
Feb 06, 2008	6.921	6.985	6.708	6.710	7,336,555	-0.15(-2.16%)
Feb 05, 2008	6.872	7.002	6.753	6.858	12,275,121	-0.20(-2.78%)
Feb 04, 2008	7.209	7.229	6.990	7.054	9,550,363	-0.16(-2.17%)
Feb 01, 2008	6.925	7.233	6.884	7.211	10,801,247	+0.26(+3.71%)
Jan 31, 2008	6.851	7.035	6.710	6.952	18,067,590	+0.09(+1.28%)
Jan 30, 2008	6.908	7.030	6.772	6.865	12,480,849	-0.03(-0.40%)
Jan 29, 2008	6.939	6.968	6.737	6.892	12,500,791	-0.00(-0.05%)
Jan 28, 2008	6.681	6.896	6.632	6.896	14,282,080	+0.17(+2.59%)
Jan 25, 2008	7.037	7.075	6.689	6.722	14,882,314	-0.19(-2.81%)
Jan 24, 2008	6.842	7.063	6.767	6.916	19,059,848	+0.04(+0.58%)
Jan 23, 2008	6.323	6.932	6.323	6.877	23,194,852	+0.36(+5.57%)
Jan 22, 2008	5.629	6.588	5.552	6.514	53,257,428	+0.73(+12.64%)
Jan 21, 2008	5.769	5.927	5.566	5.783	30,679,540	+0.00(+0.00%)
Jan 18, 2008	5.769	5.927	5.566	5.783	30,679,540	+0.08(+1.45%)
Jan 17, 2008	6.061	6.144	5.686	5.700	19,276,718	-0.35(-5.72%)
Jan 16, 2008	6.111	6.213	6.042	6.046	13,112,144	-0.08(-1.35%)
Jan 15, 2008	6.127	6.220	6.116	6.128	11,635,637	-0.08(-1.27%)
Jan 14, 2008	6.010	6.240	5.963	6.207	12,422,481	+0.24(+4.01%)
Jan 11, 2008	6.175	6.230	5.963	5.968	13,815,907	-0.23(-3.75%)
Jan 10, 2008	6.194	6.280	6.030	6.201	15,496,462	-0.03(-0.55%)
Jan 09, 2008	6.128	6.237	6.008	6.235	12,072,271	+0.10(+1.63%)
Jan 08, 2008	6.484	6.484	6.128	6.135	12,147,221	-0.29(-4.47%)
Jan 07, 2008	6.467	6.519	6.371	6.423	8,745,994	-0.04(-0.69%)
Jan 04, 2008	6.564	6.622	6.462	6.467	7,297,298	-0.15(-2.34%)
Jan 03, 2008	6.713	6.815	6.620	6.622	8,147,870	-0.08(-1.18%)
Jan 02, 2008	6.911	6.956	6.686	6.701	14,210,768	-0.25(-3.64%)
Jan 01, 2008	7.001	7.037	6.937	6.954	0	+0.00(+0.00%)
Dec 31, 2007	7.001	7.037	6.937	6.954	3,879,535	-0.06(-0.86%)
Dec 28, 2007	6.975	7.130	6.968	7.014	4,378,763	-0.00(-0.02%)
Dec 27, 2007	7.250	7.307	7.004	7.016	3,411,363	-0.26(-3.62%)
Dec 26, 2007	7.278	7.290	7.176	7.279	2,003,947	-0.05(-0.73%)
Dec 24, 2007	7.216	7.334	7.135	7.333	1,454,112	+0.12(+1.62%)
Dec 21, 2007	7.276	7.386	7.168	7.216	7,878,270	+0.06(+0.79%)
Dec 20, 2007	7.121	7.159	6.983	7.159	4,545,082	+0.09(+1.22%)
Dec 19, 2007	7.112	7.126	6.999	7.073	3,978,083	-0.01(-0.10%)
Dec 18, 2007	7.081	7.114	6.935	7.080	4,985,396	+0.11(+1.53%)
Dec 17, 2007	7.303	7.309	6.973	6.973	6,522,131	-0.35(-4.79%)
Dec 14, 2007	7.398	7.432	7.321	7.324	5,399,159	-0.16(-2.12%)
Dec 13, 2007	7.240	7.501	7.143	7.482	6,988,198	+0.26(+3.62%)
Dec 12, 2007	7.475	7.481	7.131	7.221	6,676,181	-0.04(-0.62%)
Dec 11, 2007	7.610	7.613	7.235	7.266	5,926,343	-0.31(-4.15%)
Dec 10, 2007	7.262	7.598	7.262	7.580	7,129,258	+0.25(+3.35%)
Dec 07, 2007	7.259	7.396	7.207	7.334	13,611,069	+0.06(+0.76%)
Dec 06, 2007	7.202	7.302	7.097	7.279	5,748,741	+0.09(+1.24%)
Dec 05, 2007	7.069	7.204	7.035	7.190	7,667,155	+0.28(+4.06%)
Dec 04, 2007	6.763	6.937	6.727	6.909	3,989,940	+0.03(+0.42%)
Dec 03, 2007	6.729	6.934	6.729	6.880	5,355,735	+0.06(+0.88%)
Nov 30, 2007	6.882	6.913	6.753	6.820	5,678,209	-0.03(-0.45%)
Nov 29, 2007	6.927	6.968	6.810	6.851	5,843,105	-0.12(-1.73%)
Nov 28, 2007	6.727	7.004	6.675	6.971	7,470,221	+0.30(+4.46%)
Nov 27, 2007	6.546	6.705	6.495	6.674	8,777,206	+0.18(+2.73%)
Nov 26, 2007	6.552	6.677	6.471	6.497	6,800,297	-0.12(-1.85%)
Nov 23, 2007	6.600	6.665	6.521	6.619	2,261,649	+0.04(+0.68%)
Nov 21, 2007	6.491	6.624	6.452	6.574	5,880,519	+0.03(+0.50%)
Nov 20, 2007	6.562	6.627	6.438	6.541	8,802,257	+0.03(+0.45%)
Nov 19, 2007	6.677	6.688	6.493	6.512	8,348,174	-0.22(-3.22%)
Nov 16, 2007	6.940	6.961	6.658	6.729	10,105,528	-0.16(-2.30%)
Nov 15, 2007	6.822	6.971	6.817	6.887	5,822,517	+0.04(+0.58%)
Nov 14, 2007	7.009	7.020	6.837	6.848	8,363,844	-0.09(-1.34%)
Nov 13, 2007	6.841	6.999	6.763	6.940	10,432,943	+0.07(+1.00%)
Nov 12, 2007	6.884	7.111	6.841	6.872	10,099,245	-0.03(-0.42%)
Nov 09, 2007	7.138	7.197	6.901	6.901	6,185,184	-0.32(-4.43%)
Nov 08, 2007	7.164	7.260	6.939	7.221	8,732,230	+0.05(+0.74%)
Nov 07, 2007	7.343	7.381	7.145	7.168	7,622,655	-0.26(-3.56%)
Nov 06, 2007	7.383	7.434	7.269	7.432	5,459,264	+0.06(+0.79%)
Nov 05, 2007	7.457	7.457	7.295	7.374	5,800,099	-0.18(-2.32%)
Nov 02, 2007	7.451	7.627	7.312	7.549	5,039,776	+0.18(+2.48%)
Nov 01, 2007	7.570	7.653	7.345	7.367	5,476,585	-0.29(-3.73%)
Oct 31, 2007	7.592	7.706	7.517	7.653	4,735,291	+0.09(+1.18%)
Oct 30, 2007	7.393	7.580	7.334	7.563	4,915,119	+0.15(+2.07%)
Oct 29, 2007	7.312	7.420	7.290	7.410	4,954,747	-0.02(-0.25%)
Oct 26, 2007	7.529	7.553	7.343	7.429	3,937,798	-0.02(-0.21%)
Oct 25, 2007	7.465	7.720	7.346	7.445	7,255,781	+0.01(+0.14%)
Oct 24, 2007	7.319	7.457	7.178	7.434	6,896,823	+0.08(+1.12%)
Oct 23, 2007	7.379	7.417	7.267	7.352	4,946,180	-0.05(-0.72%)
Oct 22, 2007	7.145	7.457	7.135	7.405	7,049,780	+0.24(+3.29%)
Oct 19, 2007	7.379	7.438	7.169	7.169	7,547,368	-0.19(-2.59%)
Oct 18, 2007	7.345	7.395	7.252	7.360	5,354,683	-0.02(-0.23%)
Oct 17, 2007	7.579	7.579	7.228	7.377	9,507,375	-0.18(-2.43%)
Oct 16, 2007	7.651	7.654	7.505	7.562	6,598,104	-0.07(-0.95%)
Oct 15, 2007	7.752	7.752	7.551	7.634	10,811,314	-0.13(-1.64%)
Oct 12, 2007	7.675	7.773	7.443	7.761	13,569,825	+0.15(+1.94%)
Oct 11, 2007	7.894	8.282	7.596	7.613	23,018,716	-0.87(-10.23%)
Oct 10, 2007	8.362	8.487	8.286	8.480	6,439,967	+0.08(+1.00%)
Oct 09, 2007	8.322	8.482	8.315	8.396	5,362,744	+0.05(+0.58%)
Oct 08, 2007	8.377	8.387	8.236	8.348	3,590,488	-0.07(-0.78%)
Oct 05, 2007	8.153	8.454	8.086	8.413	5,974,893	+0.28(+3.47%)
Oct 04, 2007	8.072	8.181	8.062	8.131	3,948,411	+0.05(+0.62%)
Oct 03, 2007	8.059	8.186	8.036	8.081	3,575,167	+0.01(+0.09%)
Oct 02, 2007	7.832	8.086	7.832	8.074	4,594,540	+0.19(+2.44%)
Oct 01, 2007	7.859	7.899	7.759	7.882	4,855,415	+0.07(+0.88%)
Sep 28, 2007	7.847	8.000	7.801	7.813	3,782,649	+0.00(+0.00%)
Sep 27, 2007	7.740	7.888	7.689	7.813	3,207,449	+0.13(+1.66%)
Sep 26, 2007	7.756	7.768	7.634	7.685	4,654,546	-0.02(-0.20%)
Sep 25, 2007	7.663	7.706	7.606	7.701	4,690,461	+0.03(+0.36%)
Sep 24, 2007	7.709	7.832	7.635	7.673	3,706,246	-0.05(-0.60%)
Sep 21, 2007	7.635	7.811	7.635	7.720	7,476,557	+0.05(+0.61%)
Sep 20, 2007	7.761	7.766	7.630	7.673	2,873,124	-0.09(-1.20%)
Sep 19, 2007	7.875	8.079	7.759	7.766	4,640,643	-0.10(-1.33%)
Sep 18, 2007	7.386	7.873	7.355	7.871	5,208,956	+0.51(+6.92%)
Sep 17, 2007	7.489	7.500	7.346	7.362	3,419,361	-0.17(-2.31%)
Sep 14, 2007	7.376	7.594	7.321	7.536	4,906,371	+0.14(+1.93%)
Sep 13, 2007	7.460	7.520	7.353	7.393	4,032,028	-0.02(-0.21%)
Sep 12, 2007	7.446	7.512	7.388	7.408	2,903,150	-0.09(-1.22%)
Sep 11, 2007	7.439	7.525	7.372	7.500	5,130,960	+0.09(+1.23%)
Sep 10, 2007	7.570	7.577	7.290	7.408	8,961,446	-0.07(-0.97%)
Sep 07, 2007	7.622	7.637	7.429	7.481	5,416,741	-0.19(-2.51%)
Sep 06, 2007	7.806	7.840	7.605	7.673	4,501,263	-0.15(-1.87%)
Sep 05, 2007	7.828	7.859	7.773	7.820	5,562,113	-0.01(-0.13%)
Sep 04, 2007	7.857	7.900	7.766	7.830	5,833,433	-0.02(-0.22%)
Aug 31, 2007	7.892	7.892	7.725	7.847	5,274,095	+0.06(+0.73%)
Aug 30, 2007	7.826	7.897	7.730	7.790	5,901,193	-0.06(-0.81%)
Aug 29, 2007	7.627	7.859	7.601	7.854	5,968,680	+0.25(+3.23%)
Aug 28, 2007	7.775	7.833	7.601	7.608	6,757,705	-0.23(-2.88%)
Aug 27, 2007	7.876	7.955	7.785	7.833	4,479,432	-0.10(-1.32%)
Aug 24, 2007	7.787	7.938	7.787	7.938	6,634,832	+0.10(+1.27%)
Aug 23, 2007	8.155	8.157	7.763	7.838	7,388,174	-0.31(-3.82%)
Aug 22, 2007	8.272	8.308	8.057	8.150	4,658,359	-0.08(-0.96%)
Aug 21, 2007	8.011	8.267	8.011	8.229	7,147,334	+0.12(+1.42%)
Aug 20, 2007	7.990	8.169	7.883	8.114	6,786,080	+0.16(+1.97%)
Aug 17, 2007	7.914	8.040	7.575	7.957	10,128,388	+0.23(+2.96%)
Aug 16, 2007	7.821	7.995	7.512	7.728	18,136,570	-0.09(-1.21%)
Aug 15, 2007	7.914	8.069	7.821	7.823	8,773,893	-0.11(-1.37%)
Aug 14, 2007	8.245	8.274	7.914	7.931	8,289,952	-0.32(-3.88%)
Aug 13, 2007	8.322	8.379	8.066	8.251	10,889,949	+0.01(+0.15%)
Aug 10, 2007	8.602	8.604	8.141	8.239	19,586,962	-0.55(-6.23%)
Aug 09, 2007	8.699	9.108	8.580	8.786	25,881,070	+0.03(+0.35%)
Aug 08, 2007	8.390	9.088	8.390	8.756	23,110,736	+0.42(+5.10%)
Aug 07, 2007	8.102	8.396	8.000	8.331	16,663,399	+0.18(+2.26%)
Aug 06, 2007	7.768	8.152	7.757	8.146	11,599,432	+0.44(+5.64%)
Aug 03, 2007	7.771	7.942	7.711	7.711	8,377,933	-0.21(-2.65%)
Aug 02, 2007	7.653	7.930	7.653	7.921	8,066,979	+0.23(+3.04%)
Aug 01, 2007	7.763	7.849	7.617	7.687	12,879,691	-0.07(-0.87%)
Jul 31, 2007	7.969	8.157	7.746	7.754	13,143,571	-0.23(-2.85%)
Jul 30, 2007	7.919	8.062	7.799	7.981	9,461,614	+0.10(+1.22%)
Jul 27, 2007	7.723	7.997	7.711	7.885	12,602,280	+0.18(+2.39%)
Jul 26, 2007	7.742	7.876	7.415	7.701	13,504,366	-0.24(-3.05%)
Jul 25, 2007	7.983	8.067	7.876	7.943	8,158,570	-0.02(-0.28%)
Jul 24, 2007	8.079	8.174	7.909	7.966	6,747,765	-0.13(-1.55%)
Jul 23, 2007	8.236	8.257	8.031	8.091	6,360,309	-0.08(-0.99%)
Jul 20, 2007	8.348	8.367	8.052	8.172	9,598,535	-0.17(-2.02%)
Jul 19, 2007	8.183	8.368	8.172	8.341	6,696,547	+0.20(+2.41%)
Jul 18, 2007	8.189	8.284	8.072	8.145	8,422,607	-0.08(-1.00%)
Jul 17, 2007	8.405	8.418	8.184	8.227	8,535,709	-0.13(-1.54%)
Jul 16, 2007	8.150	8.377	8.145	8.356	10,285,495	+0.22(+2.64%)
Jul 13, 2007	7.945	8.146	7.945	8.141	7,381,781	+0.15(+1.94%)
Jul 12, 2007	7.691	8.000	7.660	7.986	23,290,698	+0.72(+9.90%)
Jul 11, 2007	7.226	7.309	7.154	7.267	6,725,545	+0.06(+0.88%)
Jul 10, 2007	7.250	7.285	7.192	7.204	5,315,955	-0.09(-1.23%)
Jul 09, 2007	7.302	7.345	7.262	7.293	4,600,840	-0.01(-0.12%)
Jul 06, 2007	7.276	7.309	7.200	7.302	4,544,385	+0.05(+0.69%)
Jul 05, 2007	7.243	7.286	7.186	7.252	3,911,718	-0.02(-0.28%)
Jul 03, 2007	7.255	7.305	7.197	7.272	3,639,701	+0.01(+0.12%)
Jul 02, 2007	7.214	7.264	7.145	7.264	5,234,379	+0.06(+0.86%)
Jun 29, 2007	7.276	7.281	7.150	7.202	5,686,689	-0.04(-0.57%)
Jun 28, 2007	7.252	7.331	7.236	7.243	5,758,779	-0.04(-0.57%)
Jun 27, 2007	7.209	7.302	7.183	7.285	6,153,076	+0.03(+0.45%)
Jun 26, 2007	7.219	7.267	7.171	7.252	6,813,538	+0.08(+1.13%)
Jun 25, 2007	7.180	7.269	7.152	7.171	4,293,937	-0.02(-0.29%)
Jun 22, 2007	7.312	7.383	7.183	7.192	6,112,785	-0.14(-1.95%)
Jun 21, 2007	7.216	7.383	7.173	7.334	4,265,317	+0.12(+1.62%)
Jun 20, 2007	7.149	7.278	7.125	7.217	6,640,011	+0.04(+0.60%)
Jun 19, 2007	7.192	7.231	7.123	7.174	6,892,847	-0.02(-0.33%)
Jun 18, 2007	7.264	7.281	7.192	7.198	5,654,820	-0.07(-0.90%)
Jun 15, 2007	7.300	7.398	7.219	7.264	7,824,564	+0.04(+0.60%)
Jun 14, 2007	7.221	7.329	7.180	7.221	5,418,258	+0.00(+0.02%)
Jun 13, 2007	7.112	7.252	7.013	7.219	5,773,973	+0.12(+1.70%)
Jun 12, 2007	7.072	7.202	7.030	7.099	5,622,271	+0.01(+0.07%)
Jun 11, 2007	7.063	7.123	6.997	7.094	2,791,943	+0.03(+0.41%)
Jun 08, 2007	6.975	7.085	6.899	7.064	4,536,986	+0.08(+1.18%)
Jun 07, 2007	7.099	7.140	6.977	6.982	7,105,892	-0.20(-2.73%)
Jun 06, 2007	7.338	7.338	7.166	7.178	8,371,435	-0.18(-2.48%)
Jun 05, 2007	7.484	7.496	7.281	7.360	10,899,051	-0.14(-1.88%)
Jun 04, 2007	7.355	7.515	7.355	7.501	6,210,746	+0.11(+1.49%)
Jun 01, 2007	7.422	7.517	7.346	7.391	4,513,574	-0.07(-0.88%)
May 31, 2007	7.326	7.472	7.326	7.457	5,124,962	+0.10(+1.36%)
May 30, 2007	7.267	7.357	7.226	7.357	5,168,606	+0.08(+1.06%)
May 29, 2007	7.295	7.396	7.217	7.279	5,662,481	-0.03(-0.38%)
May 25, 2007	7.286	7.326	7.235	7.307	3,507,470	+0.01(+0.17%)
May 24, 2007	7.336	7.455	7.248	7.295	4,775,902	-0.04(-0.56%)
May 23, 2007	7.395	7.431	7.336	7.336	5,289,590	-0.06(-0.81%)
May 22, 2007	7.312	7.450	7.297	7.396	2,566,959	+0.07(+0.99%)
May 21, 2007	7.283	7.429	7.272	7.324	3,750,042	+0.04(+0.52%)
May 18, 2007	7.229	7.315	7.164	7.286	4,232,292	+0.09(+1.19%)
May 17, 2007	7.168	7.250	7.131	7.200	3,956,264	-0.00(-0.05%)
May 16, 2007	7.080	7.207	7.063	7.204	3,950,492	+0.12(+1.75%)
May 15, 2007	7.123	7.204	7.054	7.080	5,629,676	-0.04(-0.60%)
May 14, 2007	7.157	7.174	7.090	7.123	3,215,418	-0.03(-0.46%)
May 11, 2007	7.155	7.214	7.080	7.155	4,049,441	-0.04(-0.50%)
May 10, 2007	7.200	7.224	7.131	7.192	4,851,939	-0.02(-0.33%)
May 09, 2007	7.099	7.226	7.092	7.216	3,242,870	+0.10(+1.40%)
May 08, 2007	7.125	7.154	7.026	7.116	5,536,585	-0.02(-0.27%)
May 07, 2007	7.209	7.252	7.126	7.135	4,064,094	-0.06(-0.79%)
May 04, 2007	7.198	7.226	7.123	7.192	4,721,208	+0.03(+0.46%)
May 03, 2007	7.157	7.202	7.054	7.159	7,933,336	-0.07(-1.00%)
May 02, 2007	7.278	7.367	7.207	7.231	11,933,432	+0.14(+1.97%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald