Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.470	1.470	1.410	1.450	18,115	+0.00(+0.00%)
Apr 29, 2009	1.220	1.470	1.220	1.450	64,218	+0.34(+30.63%)
Apr 28, 2009	1.170	1.170	1.100	1.110	20,894	-0.04(-3.48%)
Apr 27, 2009	1.110	1.190	1.100	1.150	6,462	+0.02(+1.86%)
Apr 24, 2009	1.100	1.150	1.100	1.129	19,425	-0.06(-5.13%)
Apr 23, 2009	1.060	1.190	1.060	1.190	14,756	+0.05(+4.40%)
Apr 22, 2009	1.080	1.140	1.080	1.140	3,385	+0.08(+7.54%)
Apr 21, 2009	1.000	1.110	1.000	1.060	8,013	-0.06(-5.15%)
Apr 20, 2009	1.170	1.170	1.110	1.117	8,290	+0.03(+2.53%)
Apr 17, 2009	1.100	1.100	1.010	1.090	13,800	-0.05(-4.39%)
Apr 16, 2009	1.050	1.265	1.040	1.140	30,753	+0.11(+10.68%)
Apr 15, 2009	1.040	1.060	0.9900	1.030	7,742	+0.03(+3.00%)
Apr 14, 2009	1.000	1.090	0.9200	1.000	4,196	-0.04(-3.85%)
Apr 13, 2009	1.000	1.040	1.000	1.040	4,100	+0.04(+4.00%)
Apr 09, 2009	1.000	1.090	1.000	1.000	3,400	+0.02(+2.04%)
Apr 08, 2009	1.040	1.040	0.9800	0.9800	4,859	-0.02(-2.00%)
Apr 07, 2009	0.9400	1.000	0.9300	1.000	400	-0.03(-2.91%)
Apr 06, 2009	0.9900	1.040	0.9900	1.030	10,629	+0.06(+6.19%)
Apr 03, 2009	0.9601	0.9700	0.9600	0.9700	1,067	+0.02(+2.11%)
Apr 02, 2009	0.9400	0.9500	0.9300	0.9500	400	+0.04(+4.38%)
Apr 01, 2009	0.9200	1.040	0.8200	0.9101	2,121	-0.03(-3.18%)
Mar 31, 2009	0.9700	0.9900	0.9400	0.9400	10,392	-0.06(-6.01%)
Mar 30, 2009	1.000	1.070	1.000	1.000	3,092	-0.09(-8.25%)
Mar 26, 2009	1.090	1.090	1.090	1.090	5,000	+0.01(+0.93%)
Mar 25, 2009	1.040	1.080	1.040	1.080	900	+0.06(+5.89%)
Mar 24, 2009	1.020	1.020	1.010	1.020	6,869	+0.00(+0.00%)
Mar 23, 2009	0.9600	1.020	0.9600	1.020	2,600	+0.06(+6.23%)
Mar 20, 2009	0.9900	0.9900	0.9601	0.9601	525	-0.02(-2.03%)
Mar 19, 2009	0.9800	0.9900	0.9800	0.9800	1,100	+0.01(+1.17%)
Mar 18, 2009	0.9700	0.9800	0.9687	0.9687	5,500	+0.01(+0.91%)
Mar 17, 2009	0.9900	1.000	0.9600	0.9600	6,100	+0.04(+4.35%)
Mar 16, 2009	0.8999	0.9699	0.8999	0.9200	4,761	+0.02(+2.22%)
Mar 13, 2009	0.9000	0.9100	0.8600	0.9000	5,000	+0.00(+0.00%)
Mar 12, 2009	0.9200	0.9200	0.9000	0.9000	600	+0.02(+2.27%)
Mar 11, 2009	0.8500	0.8800	0.8300	0.8800	2,137	+0.02(+2.33%)
Mar 10, 2009	0.8599	0.9099	0.7660	0.8600	1,920	-0.04(-4.43%)
Mar 09, 2009	0.8900	0.9100	0.7600	0.8999	12,240	-0.00(-0.01%)
Mar 06, 2009	0.9200	0.9399	0.9000	0.9000	6,966	-0.01(-1.10%)
Mar 05, 2009	0.9200	1.016	0.9100	0.9100	2,235	+0.00(+0.00%)
Mar 04, 2009	0.9200	0.9900	0.9100	0.9100	3,250	-0.03(-3.19%)
Mar 02, 2009	1.000	1.100	0.9300	0.9400	17,835	-0.06(-6.19%)
Feb 27, 2009	1.040	1.040	1.002	1.002	1,200	-0.04(-3.56%)
Feb 26, 2009	1.050	1.050	1.030	1.039	800	+0.01(+0.87%)
Feb 25, 2009	1.030	1.030	1.030	1.030	5,300	+0.00(+0.00%)
Feb 24, 2009	1.000	1.090	1.000	1.030	3,050	+0.00(+0.00%)
Feb 23, 2009	1.050	1.050	1.010	1.030	14,892	+0.02(+1.80%)
Feb 20, 2009	1.150	1.150	1.010	1.012	17,164	-0.10(-8.86%)
Feb 19, 2009	1.140	1.145	1.110	1.110	4,747	-0.04(-3.47%)
Feb 18, 2009	1.200	1.200	1.150	1.150	3,732	+0.00(+0.00%)
Feb 17, 2009	1.180	1.200	1.150	1.150	2,950	-0.05(-4.17%)
Feb 13, 2009	1.160	1.200	1.150	1.200	3,702	+0.04(+3.45%)
Feb 12, 2009	1.160	1.200	1.160	1.160	4,924	+0.01(+0.87%)
Feb 11, 2009	1.130	1.150	1.110	1.150	1,246	+0.02(+1.77%)
Feb 10, 2009	1.149	1.150	1.130	1.130	4,099	-0.02(-1.74%)
Feb 09, 2009	1.130	1.150	1.100	1.150	6,560	-0.03(-2.54%)
Feb 06, 2009	1.140	1.180	1.120	1.180	6,000	+0.00(+0.00%)
Feb 05, 2009	1.200	1.200	1.110	1.180	13,077	-0.02(-1.67%)
Feb 04, 2009	1.220	1.220	1.200	1.200	12,120	-0.02(-1.64%)
Feb 03, 2009	1.190	1.230	1.190	1.220	13,326	+0.03(+2.54%)
Feb 02, 2009	1.120	1.190	1.120	1.190	6,893	+0.03(+2.58%)
Jan 30, 2009	1.110	1.230	1.100	1.160	35,700	+0.13(+12.62%)
Jan 29, 2009	1.100	1.100	1.030	1.030	2,250	-0.01(-0.97%)
Jan 28, 2009	1.040	1.040	1.040	1.040	615	+0.00(+0.01%)
Jan 27, 2009	1.040	1.050	1.040	1.040	2,950	+0.04(+3.99%)
Jan 26, 2009	1.020	1.030	1.000	1.000	2,100	-0.01(-0.98%)
Jan 23, 2009	1.000	1.012	0.9100	1.010	19,788	-0.01(-0.98%)
Jan 21, 2009	1.090	1.020	1.020	1.020	6,500	+0.03(+3.03%)
Jan 20, 2009	1.110	1.110	0.9900	0.9900	18,247	-0.06(-5.71%)
Jan 16, 2009	1.050	1.050	1.050	1.050	1,500	+0.00(+0.00%)
Jan 15, 2009	1.060	1.063	1.010	1.050	7,250	-0.05(-4.55%)
Jan 14, 2009	1.068	1.100	1.020	1.100	21,328	+0.02(+1.86%)
Jan 13, 2009	1.090	1.100	1.040	1.080	17,840	-0.00(-0.02%)
Jan 12, 2009	1.200	1.200	1.035	1.080	12,955	-0.10(-8.47%)
Jan 09, 2009	1.200	1.200	1.180	1.180	6,800	+0.00(+0.00%)
Jan 08, 2009	1.180	1.190	1.180	1.180	6,100	-0.02(-1.67%)
Jan 07, 2009	1.180	1.200	1.160	1.200	15,000	+0.00(+0.00%)
Jan 06, 2009	1.190	1.200	1.100	1.200	19,679	+0.00(+0.00%)
Jan 05, 2009	1.200	1.240	1.140	1.200	18,200	+0.01(+0.67%)
Jan 02, 2009	1.090	1.200	1.050	1.192	19,795	+0.22(+22.89%)
Dec 31, 2008	0.9700	1.080	0.9700	0.9700	24,149	+0.06(+6.59%)
Dec 30, 2008	1.040	1.040	0.9000	0.9100	20,115	-0.03(-3.19%)
Dec 29, 2008	1.010	1.010	0.9200	0.9400	33,462	-0.06(-6.00%)
Dec 26, 2008	1.000	1.080	0.9500	1.000	9,986	+0.00(+0.00%)
Dec 24, 2008	1.050	1.050	0.9500	1.000	34,672	-0.03(-2.91%)
Dec 23, 2008	1.090	1.100	1.030	1.030	13,399	-0.06(-5.50%)
Dec 22, 2008	1.040	1.090	1.030	1.090	8,776	+0.07(+6.86%)
Dec 19, 2008	1.090	1.090	1.014	1.020	4,227	-0.06(-5.55%)
Dec 18, 2008	1.040	1.080	0.9600	1.080	7,502	+0.04(+3.84%)
Dec 17, 2008	1.070	1.100	1.000	1.040	26,850	-0.03(-2.80%)
Dec 16, 2008	1.060	1.100	1.060	1.070	4,750	+0.04(+4.33%)
Dec 15, 2008	1.080	1.100	1.026	1.026	12,890	-0.03(-3.24%)
Dec 12, 2008	1.000	1.060	1.000	1.060	1,200	+0.09(+9.27%)
Dec 11, 2008	1.080	1.100	0.9600	0.9700	4,460	-0.09(-8.49%)
Dec 10, 2008	1.180	1.180	0.9500	1.060	3,190	-0.15(-12.40%)
Dec 09, 2008	1.210	1.220	1.010	1.210	9,809	+0.14(+13.08%)
Dec 08, 2008	1.080	1.100	1.050	1.070	2,025	+0.03(+2.88%)
Dec 05, 2008	1.000	1.040	0.8999	1.040	9,900	+0.01(+0.97%)
Dec 04, 2008	1.090	1.100	0.9700	1.030	4,736	-0.07(-6.36%)
Dec 03, 2008	1.090	1.100	1.030	1.100	3,200	+0.09(+8.90%)
Dec 02, 2008	1.100	1.100	1.000	1.010	7,636	-0.09(-8.17%)
Dec 01, 2008	1.290	1.300	1.100	1.100	8,060	-0.06(-5.17%)
Nov 28, 2008	0.9800	1.160	0.9800	1.160	6,100	+0.19(+19.83%)
Nov 26, 2008	1.080	1.080	0.8000	0.9680	20,354	-0.03(-3.20%)
Nov 25, 2008	1.050	1.130	1.000	1.000	6,656	-0.02(-1.97%)
Nov 24, 2008	1.140	1.140	1.020	1.020	13,625	+0.03(+3.05%)
Nov 21, 2008	1.070	1.070	0.9212	0.9899	14,398	-0.01(-1.01%)
Nov 20, 2008	1.080	1.080	1.000	1.000	22,398	-0.10(-9.09%)
Nov 19, 2008	1.130	1.250	1.100	1.100	56,350	+0.07(+6.80%)
Nov 18, 2008	1.440	1.440	1.010	1.030	77,214	-0.29(-21.97%)
Nov 17, 2008	1.360	1.380	1.310	1.320	24,705	+0.04(+3.13%)
Nov 14, 2008	1.280	1.300	1.270	1.280	2,100	-0.04(-3.40%)
Nov 13, 2008	1.270	1.380	1.270	1.325	3,950	+0.05(+4.33%)
Nov 12, 2008	1.440	1.440	1.200	1.270	19,741	-0.23(-15.46%)
Nov 11, 2008	1.500	1.510	1.468	1.502	4,002	+0.07(+5.06%)
Nov 10, 2008	1.490	1.490	1.350	1.430	8,312	-0.07(-4.66%)
Nov 07, 2008	1.500	1.500	1.500	1.500	1,300	+0.03(+2.03%)
Nov 06, 2008	1.540	1.540	1.400	1.470	21,371	-0.10(-6.43%)
Nov 05, 2008	1.700	1.700	1.571	1.571	4,244	-0.11(-6.49%)
Nov 04, 2008	1.660	1.740	1.590	1.680	8,277	+0.02(+1.21%)
Nov 03, 2008	1.714	1.750	1.600	1.660	4,550	+0.08(+5.06%)
Oct 31, 2008	1.530	1.600	1.530	1.580	6,075	+0.07(+4.64%)
Oct 30, 2008	1.520	1.520	1.510	1.510	1,800	+0.11(+7.85%)
Oct 29, 2008	1.420	1.670	1.260	1.400	19,902	-0.01(-0.70%)
Oct 28, 2008	1.591	1.600	1.300	1.410	28,820	+0.03(+2.17%)
Oct 27, 2008	1.490	1.740	1.300	1.380	12,958	-0.02(-1.43%)
Oct 24, 2008	1.400	1.450	1.400	1.400	9,054	-0.05(-3.45%)
Oct 23, 2008	1.580	1.600	1.450	1.450	16,080	-0.22(-13.17%)
Oct 22, 2008	1.660	1.670	1.370	1.670	27,752	-0.01(-0.60%)
Oct 21, 2008	1.870	1.870	1.670	1.680	6,150	+0.01(+0.59%)
Oct 20, 2008	1.950	1.960	1.670	1.670	3,513	-0.06(-3.46%)
Oct 17, 2008	1.490	1.770	1.490	1.730	8,164	+0.09(+5.49%)
Oct 16, 2008	1.700	1.700	1.640	1.640	3,037	-0.04(-2.38%)
Oct 15, 2008	1.700	1.700	1.680	1.680	7,181	-0.03(-1.75%)
Oct 14, 2008	1.740	1.770	1.670	1.710	75,271	+0.05(+3.01%)
Oct 13, 2008	1.560	1.660	1.510	1.660	41,993	+0.18(+12.15%)
Oct 10, 2008	1.670	1.670	1.470	1.480	40,791	-0.23(-13.44%)
Oct 09, 2008	1.740	1.740	1.710	1.710	1,218	-0.03(-1.72%)
Oct 08, 2008	1.850	1.850	1.640	1.740	53,485	-0.13(-6.96%)
Oct 07, 2008	2.190	2.200	1.850	1.870	37,092	-0.25(-11.79%)
Oct 06, 2008	2.400	2.420	2.120	2.120	32,467	-0.29(-12.03%)
Oct 03, 2008	2.490	2.490	2.400	2.410	9,476	+0.01(+0.41%)
Oct 02, 2008	2.429	2.429	2.400	2.400	460	-0.16(-6.25%)
Oct 01, 2008	2.400	2.580	2.400	2.560	10,173	+0.28(+12.28%)
Sep 30, 2008	2.400	2.590	2.280	2.280	7,488	-0.12(-5.00%)
Sep 29, 2008	2.450	2.490	2.400	2.400	13,816	-0.08(-3.23%)
Sep 26, 2008	2.450	2.600	2.420	2.480	27,251	+0.01(+0.40%)
Sep 25, 2008	2.450	2.620	2.370	2.470	41,360	-0.15(-5.73%)
Sep 24, 2008	2.700	2.790	2.600	2.620	45,685	-0.14(-5.07%)
Sep 23, 2008	2.770	2.790	2.700	2.760	9,929	+0.06(+2.22%)
Sep 22, 2008	2.920	2.990	2.620	2.700	106,606	-0.10(-3.57%)
Sep 19, 2008	2.990	3.000	2.660	2.800	37,761	-0.11(-3.78%)
Sep 18, 2008	3.020	3.120	2.900	2.910	26,126	-0.11(-3.65%)
Sep 17, 2008	3.160	3.167	3.020	3.020	6,907	-0.22(-6.73%)
Sep 16, 2008	3.230	3.370	3.150	3.238	10,410	+0.02(+0.56%)
Sep 15, 2008	3.220	3.250	3.210	3.220	3,611	-0.11(-3.30%)
Sep 12, 2008	3.300	3.330	3.260	3.330	5,200	-0.08(-2.43%)
Sep 11, 2008	3.413	3.413	3.413	3.413	100	-0.14(-3.86%)
Sep 10, 2008	3.580	3.580	3.250	3.550	15,902	+0.31(+9.57%)
Sep 09, 2008	3.250	3.250	3.240	3.240	6,674	+0.01(+0.31%)
Sep 08, 2008	3.260	3.336	3.230	3.230	7,900	-0.02(-0.68%)
Sep 05, 2008	3.170	3.322	3.170	3.252	74,721	+0.07(+2.26%)
Sep 04, 2008	3.200	3.350	3.170	3.180	17,458	-0.21(-6.19%)
Sep 02, 2008	3.400	3.390	3.390	3.390	5,300	+0.03(+0.89%)
Aug 29, 2008	3.350	3.360	3.310	3.360	6,638	+0.05(+1.51%)
Aug 28, 2008	3.370	3.390	3.310	3.310	3,635	-0.04(-1.19%)
Aug 27, 2008	3.350	3.350	3.310	3.350	4,126	+0.04(+1.21%)
Aug 26, 2008	3.400	3.400	3.310	3.310	4,286	-0.00(-0.00%)
Aug 25, 2008	3.330	3.350	3.310	3.310	10,100	-0.08(-2.36%)
Aug 22, 2008	3.200	3.490	3.200	3.390	10,363	+0.15(+4.71%)
Aug 21, 2008	3.360	3.365	3.160	3.237	42,900	-0.07(-2.19%)
Aug 20, 2008	3.500	3.590	2.510	3.310	44,706	-0.42(-11.26%)
Aug 19, 2008	3.570	3.780	3.550	3.730	11,074	-0.03(-0.85%)
Aug 18, 2008	3.860	3.860	3.610	3.762	2,235	-0.08(-2.03%)
Aug 15, 2008	3.820	3.850	3.805	3.840	2,173	+0.03(+0.79%)
Aug 14, 2008	3.700	3.810	3.560	3.810	6,185	+0.21(+5.83%)
Aug 13, 2008	3.760	3.760	3.580	3.600	4,724	-0.03(-0.83%)
Aug 12, 2008	3.596	3.640	3.580	3.630	2,340	+0.07(+1.97%)
Aug 11, 2008	3.620	3.620	3.560	3.560	2,488	-0.02(-0.56%)
Aug 08, 2008	3.540	3.830	3.530	3.580	19,516	-0.08(-2.19%)
Aug 07, 2008	3.700	3.730	3.660	3.660	2,200	+0.01(+0.27%)
Aug 06, 2008	3.610	3.900	3.540	3.650	15,738	+0.12(+3.40%)
Aug 05, 2008	3.720	3.720	3.530	3.530	5,388	+0.00(+0.00%)
Aug 04, 2008	3.560	3.560	3.520	3.530	4,200	+0.03(+0.86%)
Aug 01, 2008	3.550	3.550	3.480	3.500	5,493	-0.03(-0.85%)
Jul 31, 2008	3.520	3.530	3.520	3.530	871	-0.03(-0.84%)
Jul 30, 2008	3.740	3.750	3.550	3.560	5,675	-0.15(-4.04%)
Jul 29, 2008	3.710	3.710	3.710	3.710	166	+0.16(+4.51%)
Jul 28, 2008	3.550	3.550	3.550	3.550	0	+0.00(+0.00%)
Jul 25, 2008	3.570	3.620	3.540	3.550	9,966	-0.02(-0.56%)
Jul 24, 2008	3.550	3.720	3.550	3.570	900	+0.00(+0.00%)
Jul 23, 2008	3.730	3.730	3.530	3.570	14,820	-0.16(-4.29%)
Jul 22, 2008	3.590	3.730	3.590	3.730	6,552	+0.01(+0.27%)
Jul 21, 2008	3.680	3.750	3.670	3.720	9,161	+0.16(+4.49%)
Jul 18, 2008	3.560	3.587	3.500	3.560	7,144	-0.01(-0.28%)
Jul 17, 2008	3.580	3.600	3.550	3.570	5,771	+0.04(+1.13%)
Jul 16, 2008	3.530	3.530	3.530	3.530	1,700	-0.15(-4.07%)
Jul 15, 2008	3.500	3.740	3.500	3.680	1,860	+0.15(+4.25%)
Jul 14, 2008	3.600	3.610	3.530	3.530	1,050	-0.07(-1.94%)
Jul 11, 2008	3.710	3.710	3.600	3.600	1,842	-0.18(-4.76%)
Jul 10, 2008	3.670	3.860	3.670	3.780	7,745	+0.06(+1.61%)
Jul 09, 2008	3.840	3.850	3.630	3.720	5,662	-0.06(-1.59%)
Jul 08, 2008	3.750	3.880	3.700	3.780	22,558	+0.03(+0.80%)
Jul 07, 2008	3.520	3.780	3.520	3.750	28,200	+0.23(+6.53%)
Jul 04, 2008	3.480	3.520	3.300	3.520	9,100	+0.00(+0.00%)
Jul 03, 2008	3.480	3.520	3.300	3.520	9,100	-0.11(-3.03%)
Jul 02, 2008	3.560	3.700	3.540	3.630	17,666	+0.17(+4.91%)
Jul 01, 2008	3.430	3.520	3.260	3.460	23,745	-0.05(-1.42%)
Jun 30, 2008	3.520	3.560	3.430	3.510	3,495	-0.03(-0.85%)
Jun 27, 2008	3.530	3.560	3.520	3.540	12,328	+0.01(+0.28%)
Jun 26, 2008	3.570	3.690	3.530	3.530	20,300	-0.17(-4.59%)
Jun 25, 2008	3.600	3.770	3.520	3.700	29,708	+0.10(+2.78%)
Jun 24, 2008	3.470	3.600	3.400	3.600	16,453	+0.10(+2.86%)
Jun 23, 2008	3.610	3.610	3.490	3.500	22,287	-0.06(-1.69%)
Jun 20, 2008	3.610	3.620	3.550	3.560	3,290	-0.01(-0.28%)
Jun 19, 2008	3.610	3.650	3.550	3.570	35,664	-0.08(-2.11%)
Jun 18, 2008	3.570	3.650	3.550	3.647	9,700	+0.08(+2.16%)
Jun 17, 2008	3.670	3.670	3.570	3.570	9,558	-0.10(-2.73%)
Jun 16, 2008	3.610	3.760	3.610	3.670	64,720	+0.06(+1.66%)
Jun 13, 2008	3.570	3.610	3.550	3.610	16,514	+0.06(+1.69%)
Jun 12, 2008	3.550	3.560	3.550	3.550	9,500	-0.02(-0.56%)
Jun 11, 2008	3.550	3.700	3.550	3.570	22,829	+0.02(+0.56%)
Jun 10, 2008	3.570	3.610	3.460	3.550	5,750	+0.01(+0.28%)
Jun 09, 2008	3.580	3.580	3.420	3.540	35,400	-0.07(-1.94%)
Jun 06, 2008	3.580	3.690	3.520	3.610	18,120	+0.02(+0.56%)
Jun 05, 2008	3.580	3.650	3.560	3.590	48,749	+0.06(+1.70%)
Jun 04, 2008	3.580	3.600	3.530	3.530	7,995	-0.01(-0.28%)
Jun 03, 2008	3.540	3.640	3.530	3.540	2,900	-0.03(-0.84%)
Jun 02, 2008	3.650	3.660	3.520	3.570	18,960	-0.03(-0.83%)
May 30, 2008	3.600	3.660	3.550	3.600	15,800	+0.08(+2.27%)
May 29, 2008	3.620	3.700	3.520	3.520	20,571	-0.18(-4.86%)
May 28, 2008	3.610	3.700	3.600	3.700	17,452	+0.10(+2.78%)
May 27, 2008	3.590	3.600	3.520	3.600	24,388	+0.00(+0.00%)
May 26, 2008	3.530	3.620	3.480	3.600	6,600	+0.00(+0.00%)
May 23, 2008	3.530	3.620	3.480	3.600	6,600	+0.03(+0.84%)
May 22, 2008	3.550	3.570	3.380	3.570	25,537	+0.05(+1.42%)
May 21, 2008	3.530	3.540	3.500	3.520	19,300	-0.01(-0.28%)
May 20, 2008	3.540	3.556	3.520	3.530	10,450	+0.01(+0.28%)
May 19, 2008	3.560	3.560	3.510	3.520	15,954	-0.11(-3.03%)
May 16, 2008	3.640	3.660	3.610	3.630	18,471	-0.07(-1.89%)
May 15, 2008	3.720	3.720	3.650	3.700	14,895	+0.01(+0.27%)
May 14, 2008	3.660	3.730	3.650	3.690	15,123	+0.06(+1.65%)
May 13, 2008	3.620	3.720	3.620	3.630	15,820	+0.00(+0.00%)
May 12, 2008	3.740	3.750	3.590	3.630	18,726	-0.12(-3.20%)
May 09, 2008	3.510	3.750	3.500	3.750	26,172	+0.24(+6.84%)
May 08, 2008	3.620	3.640	3.510	3.510	15,888	-0.08(-2.31%)
May 07, 2008	3.500	3.770	3.500	3.593	57,745	+0.05(+1.50%)
May 06, 2008	3.520	3.610	3.490	3.540	35,619	+0.01(+0.29%)
May 05, 2008	3.580	3.730	3.500	3.530	53,690	-0.05(-1.48%)
May 02, 2008	3.600	3.730	3.520	3.583	109,529	-0.02(-0.47%)

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.