Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.92	18.92	17.87	17.89	1,880,600	+0.01(+0.08%)
Apr 29, 2008	19.54	20.45	17.25	17.87	2,889,316	-2.60(-12.68%)
Apr 28, 2008	21.86	21.86	20.40	20.47	552,480	-0.66(-3.13%)
Apr 25, 2008	20.55	21.38	20.55	21.13	11,678,311	+0.48(+2.34%)
Apr 24, 2008	20.05	20.70	19.97	20.65	703,305	+0.66(+3.32%)
Apr 23, 2008	19.56	20.01	19.41	19.98	400,482	+0.55(+2.82%)
Apr 22, 2008	19.73	20.06	19.43	19.44	523,366	-0.53(-2.66%)
Apr 21, 2008	19.79	20.05	19.79	19.97	582,794	+0.19(+0.98%)
Apr 18, 2008	20.03	20.03	19.67	19.77	621,311	+0.07(+0.36%)
Apr 17, 2008	19.71	19.79	19.57	19.70	709,804	+0.05(+0.23%)
Apr 16, 2008	19.36	19.71	19.36	19.66	675,420	+0.67(+3.54%)
Apr 15, 2008	19.06	19.16	18.92	18.98	540,690	-0.00(-0.03%)
Apr 14, 2008	19.39	19.39	18.97	18.99	371,032	-0.33(-1.72%)
Apr 11, 2008	19.68	19.70	19.31	19.32	364,044	-0.43(-2.17%)
Apr 10, 2008	19.56	19.76	19.31	19.75	466,973	+0.11(+0.54%)
Apr 09, 2008	19.47	19.83	19.37	19.64	588,330	+0.15(+0.78%)
Apr 08, 2008	19.49	19.57	19.19	19.49	420,534	-0.08(-0.39%)
Apr 07, 2008	19.69	19.71	19.31	19.57	474,534	-0.09(-0.46%)
Apr 04, 2008	19.48	19.69	19.34	19.66	544,418	+0.12(+0.62%)
Apr 03, 2008	19.30	19.91	18.86	19.54	675,784	+0.18(+0.93%)
Apr 02, 2008	19.42	19.59	19.10	19.36	342,269	-0.20(-1.04%)
Apr 01, 2008	19.86	19.95	19.44	19.56	497,528	-0.06(-0.33%)
Mar 31, 2008	19.06	19.70	18.72	19.63	923,084	+0.55(+2.89%)
Mar 28, 2008	19.27	19.36	19.06	19.07	305,463	-0.20(-1.04%)
Mar 27, 2008	19.33	19.45	19.21	19.27	486,648	-0.06(-0.31%)
Mar 26, 2008	19.29	19.68	19.11	19.33	428,903	-0.05(-0.26%)
Mar 25, 2008	19.60	20.08	19.36	19.38	1,237,715	-0.37(-1.85%)
Mar 24, 2008	18.98	19.98	18.95	19.75	1,124,773	+0.81(+4.28%)
Mar 21, 2008	18.80	19.00	18.51	18.94	1,128,459	+0.00(+0.00%)
Mar 20, 2008	18.80	19.00	18.51	18.94	1,128,459	+0.09(+0.47%)
Mar 19, 2008	18.30	19.01	18.30	18.85	1,272,065	+0.48(+2.63%)
Mar 18, 2008	17.98	18.46	17.90	18.37	801,735	+0.50(+2.82%)
Mar 17, 2008	17.92	17.99	17.70	17.86	622,675	-0.15(-0.85%)
Mar 14, 2008	17.93	18.10	17.80	18.02	609,670	+0.09(+0.49%)
Mar 13, 2008	17.54	18.04	17.43	17.93	354,420	+0.32(+1.82%)
Mar 12, 2008	17.39	17.79	17.30	17.61	472,421	+0.28(+1.61%)
Mar 11, 2008	17.01	17.33	17.01	17.33	315,296	+0.37(+2.18%)
Mar 10, 2008	17.24	17.28	16.79	16.96	847,764	-0.25(-1.46%)
Mar 07, 2008	17.10	17.24	17.03	17.21	542,719	+0.05(+0.31%)
Mar 06, 2008	17.36	17.36	17.09	17.16	532,187	-0.07(-0.39%)
Mar 05, 2008	17.15	17.23	16.95	17.22	872,871	+0.12(+0.71%)
Mar 04, 2008	16.97	17.26	16.95	17.10	1,091,528	+0.14(+0.85%)
Mar 03, 2008	17.06	17.09	16.80	16.96	822,105	-0.16(-0.91%)
Feb 29, 2008	17.61	17.61	16.83	17.11	1,279,404	-0.37(-2.13%)
Feb 28, 2008	17.45	17.57	17.17	17.49	659,883	+0.02(+0.10%)
Feb 27, 2008	17.72	17.80	17.29	17.47	733,529	-0.34(-1.92%)
Feb 26, 2008	17.67	17.93	17.60	17.81	977,272	+0.12(+0.68%)
Feb 25, 2008	18.22	18.39	17.46	17.69	1,264,951	-0.63(-3.42%)
Feb 22, 2008	17.90	18.36	17.38	18.32	1,705,383	+0.81(+4.64%)
Feb 21, 2008	19.44	19.47	16.06	17.51	4,344,450	-0.96(-5.19%)
Feb 20, 2008	19.52	19.52	18.38	18.46	1,051,127	-1.07(-5.47%)
Feb 19, 2008	19.50	19.73	19.16	19.53	500,875	+0.22(+1.16%)
Feb 18, 2008	19.51	19.51	19.04	19.31	0	+0.00(+0.00%)
Feb 15, 2008	19.51	19.51	19.04	19.31	246,914	-0.17(-0.87%)
Feb 14, 2008	19.72	19.72	19.42	19.48	237,369	-0.26(-1.32%)
Feb 13, 2008	19.72	19.74	19.55	19.74	290,817	+0.03(+0.15%)
Feb 12, 2008	19.59	19.92	19.55	19.71	258,179	+0.16(+0.82%)
Feb 11, 2008	20.12	20.24	19.46	19.55	446,059	-0.57(-2.84%)
Feb 08, 2008	19.99	20.17	19.96	20.12	316,342	+0.20(+1.00%)
Feb 07, 2008	19.49	20.03	19.39	19.92	295,838	+0.44(+2.24%)
Feb 06, 2008	19.86	19.86	19.46	19.48	282,678	-0.17(-0.89%)
Feb 05, 2008	20.19	20.22	19.63	19.66	261,526	-0.63(-3.10%)
Feb 04, 2008	20.14	20.40	19.89	20.29	383,711	+0.16(+0.77%)
Feb 01, 2008	19.46	20.17	19.46	20.13	568,244	+0.44(+2.25%)
Jan 31, 2008	18.84	19.88	18.72	19.69	567,408	+0.75(+3.95%)
Jan 30, 2008	19.09	19.12	18.59	18.94	277,301	+0.03(+0.15%)
Jan 29, 2008	18.59	18.97	18.59	18.91	474,095	+0.21(+1.14%)
Jan 28, 2008	18.46	18.89	18.21	18.70	648,761	+0.51(+2.80%)
Jan 25, 2008	18.36	18.56	17.98	18.19	472,003	-0.16(-0.89%)
Jan 24, 2008	17.74	18.57	17.56	18.35	1,279,597	+1.00(+5.78%)
Jan 23, 2008	17.33	17.72	17.07	17.35	1,168,291	+0.02(+0.11%)
Jan 22, 2008	17.56	17.68	17.18	17.33	1,219,102	-0.82(-4.54%)
Jan 21, 2008	18.16	18.52	18.13	18.16	0	+0.00(+0.00%)
Jan 18, 2008	18.16	18.52	18.13	18.16	652,770	+0.15(+0.84%)
Jan 17, 2008	18.64	18.64	17.65	18.00	631,601	-0.50(-2.72%)
Jan 16, 2008	17.73	18.62	17.68	18.51	1,563,719	+1.00(+5.73%)
Jan 15, 2008	18.43	18.50	17.25	17.51	1,003,006	-1.05(-5.64%)
Jan 14, 2008	18.19	18.56	18.03	18.55	612,181	+0.41(+2.24%)
Jan 11, 2008	17.92	18.64	17.58	18.15	1,102,177	-0.09(-0.48%)
Jan 10, 2008	18.98	18.98	18.14	18.23	1,167,036	-0.77(-4.06%)
Jan 09, 2008	19.33	19.42	18.94	19.01	470,747	-0.27(-1.40%)
Jan 08, 2008	19.38	19.65	19.25	19.28	507,152	+0.03(+0.16%)
Jan 07, 2008	19.42	19.48	19.04	19.25	451,081	-0.06(-0.33%)
Jan 04, 2008	19.86	20.00	19.29	19.31	357,768	-0.56(-2.83%)
Jan 03, 2008	19.59	20.15	19.38	19.87	595,025	+0.37(+1.91%)
Jan 02, 2008	19.68	19.98	19.46	19.50	472,003	-0.27(-1.34%)
Jan 01, 2008	20.04	20.07	19.72	19.76	0	+0.00(+0.00%)
Dec 31, 2007	20.04	20.07	19.72	19.76	326,385	-0.19(-0.95%)
Dec 28, 2007	20.07	20.07	19.42	19.95	623,897	+0.07(+0.37%)
Dec 27, 2007	20.19	20.28	19.80	19.88	339,775	-0.23(-1.14%)
Dec 26, 2007	20.34	20.53	20.06	20.11	341,030	-0.17(-0.86%)
Dec 24, 2007	20.05	20.51	20.02	20.28	371,158	+0.52(+2.61%)
Dec 21, 2007	19.48	20.20	19.48	19.77	995,474	+0.69(+3.62%)
Dec 20, 2007	18.41	19.12	18.35	19.08	588,330	+0.70(+3.78%)
Dec 19, 2007	18.38	18.66	18.04	18.38	608,846	+0.19(+1.02%)
Dec 18, 2007	18.45	18.45	18.14	18.19	384,967	+0.11(+0.61%)
Dec 17, 2007	18.43	18.43	18.06	18.08	651,096	-0.38(-2.07%)
Dec 14, 2007	18.02	18.55	17.77	18.47	306,299	+0.51(+2.83%)
Dec 13, 2007	18.40	18.41	17.84	17.96	425,108	-0.40(-2.16%)
Dec 12, 2007	18.65	18.67	18.23	18.35	284,122	-0.17(-0.92%)
Dec 11, 2007	18.86	18.91	18.49	18.52	333,498	-0.22(-1.19%)
Dec 10, 2007	18.82	18.82	18.60	18.75	148,547	+0.04(+0.20%)
Dec 07, 2007	18.55	18.72	18.37	18.71	204,618	+0.25(+1.36%)
Dec 06, 2007	18.40	18.50	18.30	18.46	119,674	+0.05(+0.30%)
Dec 05, 2007	18.26	18.43	18.25	18.40	467,818	+0.20(+1.12%)
Dec 04, 2007	17.95	18.21	17.87	18.20	273,242	+0.13(+0.73%)
Dec 03, 2007	17.53	18.36	17.53	18.07	354,044	+0.36(+2.02%)
Nov 30, 2007	18.16	18.19	17.68	17.71	355,257	-0.36(-1.97%)
Nov 29, 2007	18.00	18.27	17.95	18.06	430,577	-0.09(-0.47%)
Nov 28, 2007	17.61	18.36	17.59	18.15	543,975	+0.54(+3.07%)
Nov 27, 2007	17.38	17.70	17.37	17.61	324,322	+0.29(+1.67%)
Nov 26, 2007	17.45	17.81	17.27	17.32	291,654	-0.09(-0.51%)
Nov 23, 2007	16.97	17.54	16.78	17.41	141,433	+0.63(+3.76%)
Nov 21, 2007	16.86	16.91	16.63	16.78	184,533	-0.13(-0.76%)
Nov 20, 2007	17.10	17.28	16.55	16.91	544,393	-0.23(-1.33%)
Nov 19, 2007	17.23	17.23	16.91	17.14	253,576	-0.13(-0.76%)
Nov 16, 2007	17.13	17.51	16.92	17.27	310,065	+0.18(+1.06%)
Nov 15, 2007	17.78	17.78	17.05	17.08	477,861	-0.66(-3.74%)
Nov 14, 2007	17.78	17.92	17.54	17.75	283,285	-0.07(-0.42%)
Nov 13, 2007	17.37	17.92	17.20	17.82	549,415	+0.61(+3.55%)
Nov 12, 2007	18.10	18.10	17.21	17.21	443,549	-0.86(-4.75%)
Nov 09, 2007	18.11	18.23	17.85	18.07	652,770	-0.14(-0.75%)
Nov 08, 2007	17.83	18.29	17.67	18.21	510,081	+0.36(+2.00%)
Nov 07, 2007	18.28	18.32	17.80	17.85	590,485	-0.43(-2.37%)
Nov 06, 2007	17.95	18.28	17.81	18.28	520,124	+0.39(+2.20%)
Nov 05, 2007	17.83	17.95	17.80	17.89	284,540	-0.09(-0.51%)
Nov 02, 2007	17.93	18.15	17.65	17.98	456,520	+0.15(+0.83%)
Nov 01, 2007	17.86	18.12	17.61	17.83	857,807	-0.05(-0.29%)
Oct 31, 2007	17.43	18.19	17.25	17.88	1,398,016	+0.71(+4.16%)
Oct 30, 2007	17.22	17.52	16.77	17.17	672,437	+0.12(+0.72%)
Oct 29, 2007	16.78	17.16	16.76	17.05	874,544	+0.29(+1.71%)
Oct 26, 2007	16.70	16.78	16.39	16.76	815,962	+0.05(+0.33%)
Oct 25, 2007	17.13	17.14	16.69	16.70	987,105	-0.41(-2.37%)
Oct 24, 2007	17.19	17.19	16.99	17.11	254,413	-0.02(-0.14%)
Oct 23, 2007	17.00	17.16	16.98	17.14	891,282	+0.13(+0.79%)
Oct 22, 2007	17.02	17.03	16.50	17.00	743,153	-0.07(-0.42%)
Oct 19, 2007	17.36	17.62	17.06	17.07	454,846	-0.37(-2.12%)
Oct 18, 2007	16.76	17.62	16.76	17.44	756,544	+0.70(+4.20%)
Oct 17, 2007	16.83	16.87	16.66	16.74	568,663	-0.07(-0.40%)
Oct 16, 2007	16.88	16.92	16.80	16.81	219,682	-0.10(-0.58%)
Oct 15, 2007	16.85	16.96	16.83	16.91	150,639	-0.00(-0.03%)
Oct 12, 2007	16.97	16.97	16.84	16.91	169,887	-0.04(-0.21%)
Oct 11, 2007	16.90	17.06	16.81	16.95	180,767	+0.05(+0.27%)
Oct 10, 2007	16.79	16.93	16.75	16.90	150,220	+0.05(+0.33%)
Oct 09, 2007	16.70	16.90	16.68	16.85	144,781	+0.09(+0.54%)
Oct 08, 2007	16.78	16.97	16.71	16.75	167,377	-0.07(-0.44%)
Oct 05, 2007	16.66	17.04	16.66	16.83	558,202	+0.17(+1.03%)
Oct 04, 2007	16.71	16.72	16.55	16.66	543,975	-0.08(-0.49%)
Oct 03, 2007	16.05	16.89	15.86	16.74	1,280,434	+0.65(+4.07%)
Oct 02, 2007	15.85	16.12	15.76	16.08	317,597	+0.14(+0.87%)
Oct 01, 2007	15.59	16.12	15.49	15.94	495,017	+0.39(+2.49%)
Sep 28, 2007	15.30	15.56	15.30	15.56	316,342	+0.17(+1.13%)
Sep 27, 2007	15.34	15.50	15.32	15.38	218,426	-0.00(-0.02%)
Sep 26, 2007	15.21	15.39	15.18	15.39	203,363	+0.13(+0.85%)
Sep 25, 2007	15.37	15.37	15.18	15.26	183,277	-0.16(-1.04%)
Sep 24, 2007	15.12	15.45	15.03	15.42	298,349	+0.25(+1.62%)
Sep 21, 2007	15.32	15.34	15.11	15.17	491,251	-0.17(-1.12%)
Sep 20, 2007	15.54	15.54	15.26	15.34	250,647	-0.17(-1.11%)
Sep 19, 2007	15.33	15.61	15.33	15.51	266,547	+0.06(+0.39%)
Sep 18, 2007	15.21	15.47	15.21	15.45	236,001	+0.22(+1.43%)
Sep 17, 2007	15.21	15.29	15.16	15.24	165,703	-0.02(-0.13%)
Sep 14, 2007	15.10	15.27	15.02	15.26	268,640	-0.26(-1.66%)
Sep 13, 2007	15.53	15.55	15.43	15.51	384,967	-0.01(-0.08%)
Sep 12, 2007	15.55	15.55	15.41	15.53	121,348	+0.05(+0.29%)
Sep 11, 2007	15.50	15.56	15.41	15.48	210,895	+0.03(+0.22%)
Sep 10, 2007	15.32	15.46	15.30	15.45	234,746	+0.16(+1.05%)
Sep 07, 2007	15.34	15.46	15.21	15.29	277,845	-0.14(-0.88%)
Sep 06, 2007	15.41	15.45	15.35	15.42	159,426	-0.02(-0.11%)
Sep 05, 2007	15.57	15.57	15.37	15.44	173,653	-0.22(-1.42%)
Sep 04, 2007	15.44	15.73	15.33	15.66	243,533	+0.22(+1.44%)
Aug 31, 2007	14.73	15.54	14.73	15.44	453,173	+0.71(+4.80%)
Aug 30, 2007	14.63	14.83	14.54	14.73	150,639	+0.06(+0.44%)
Aug 29, 2007	14.59	14.78	14.57	14.67	253,157	+0.08(+0.52%)
Aug 28, 2007	14.81	14.83	14.42	14.59	195,831	-0.24(-1.63%)
Aug 27, 2007	14.83	14.95	14.72	14.83	215,497	+0.00(+0.03%)
Aug 24, 2007	14.91	15.14	14.77	14.83	244,788	-0.10(-0.67%)
Aug 23, 2007	15.07	15.08	14.82	14.93	331,824	-0.10(-0.68%)
Aug 22, 2007	14.64	15.06	14.61	15.03	216,334	+0.36(+2.44%)
Aug 21, 2007	14.80	14.91	14.45	14.67	334,335	-0.17(-1.14%)
Aug 20, 2007	14.27	14.92	14.27	14.84	438,527	+0.54(+3.74%)
Aug 17, 2007	14.34	14.53	14.06	14.31	293,328	+0.14(+0.98%)
Aug 16, 2007	14.21	14.29	13.88	14.17	254,413	-0.09(-0.65%)
Aug 15, 2007	14.76	14.96	14.25	14.26	368,229	-0.53(-3.59%)
Aug 14, 2007	14.97	15.00	14.74	14.79	317,179	-0.20(-1.35%)
Aug 13, 2007	14.99	15.03	14.82	15.00	452,336	+0.01(+0.05%)
Aug 10, 2007	15.74	15.75	14.98	14.99	490,833	-0.73(-4.64%)
Aug 09, 2007	15.83	15.90	15.65	15.72	523,053	-0.03(-0.18%)
Aug 08, 2007	15.46	15.79	15.39	15.75	887,934	+0.31(+2.00%)
Aug 07, 2007	15.16	15.58	14.94	15.44	491,669	+0.22(+1.41%)
Aug 06, 2007	14.90	15.22	14.75	15.22	343,541	+0.29(+1.92%)
Aug 03, 2007	15.00	15.27	14.92	14.94	397,520	-0.33(-2.19%)
Aug 02, 2007	15.40	15.41	15.23	15.27	197,504	-0.18(-1.16%)
Aug 01, 2007	15.53	15.60	15.01	15.45	741,061	-0.13(-0.84%)
Jul 31, 2007	15.06	15.80	14.67	15.58	951,538	+0.62(+4.12%)
Jul 30, 2007	15.32	15.76	14.89	14.96	390,825	-0.39(-2.54%)
Jul 27, 2007	15.45	15.47	15.19	15.35	371,995	-0.13(-0.82%)
Jul 26, 2007	15.77	15.80	15.43	15.48	171,561	-0.29(-1.83%)
Jul 25, 2007	15.77	15.84	15.73	15.77	412,165	-0.02(-0.11%)
Jul 24, 2007	15.77	15.83	15.70	15.79	318,016	+0.01(+0.09%)
Jul 23, 2007	15.86	15.88	15.68	15.77	255,249	-0.09(-0.59%)
Jul 20, 2007	16.07	16.07	15.83	15.87	269,895	-0.15(-0.91%)
Jul 19, 2007	15.90	16.06	15.87	16.01	120,929	+0.11(+0.71%)
Jul 18, 2007	15.91	15.94	15.76	15.90	109,213	-0.02(-0.11%)
Jul 17, 2007	15.86	16.04	15.86	15.92	166,958	+0.06(+0.38%)
Jul 16, 2007	15.73	15.92	15.61	15.86	335,590	+0.17(+1.11%)
Jul 13, 2007	15.45	15.68	15.41	15.68	377,435	+0.23(+1.52%)
Jul 12, 2007	15.31	15.48	15.29	15.45	137,667	+0.15(+1.00%)
Jul 11, 2007	15.26	15.34	15.23	15.29	213,405	+0.02(+0.13%)
Jul 10, 2007	15.20	15.35	15.19	15.28	256,505	-0.03(-0.17%)
Jul 09, 2007	15.34	15.46	15.26	15.30	268,640	-0.12(-0.81%)
Jul 06, 2007	14.94	15.49	14.81	15.43	366,555	+0.54(+3.66%)
Jul 05, 2007	15.09	15.10	14.78	14.88	197,504	+0.00(+0.03%)
Jul 03, 2007	14.87	14.97	14.81	14.88	107,121	+0.10(+0.65%)
Jul 02, 2007	15.04	15.11	14.76	14.78	133,901	-0.18(-1.23%)
Jun 29, 2007	15.08	15.08	14.85	14.96	441,875	-0.12(-0.79%)
Jun 28, 2007	14.70	15.37	14.70	15.08	546,904	+0.34(+2.33%)
Jun 27, 2007	14.22	14.75	14.22	14.74	249,391	+0.48(+3.39%)
Jun 26, 2007	14.27	14.32	14.21	14.26	269,895	+0.00(+0.03%)
Jun 25, 2007	14.44	14.48	14.25	14.25	337,683	-0.27(-1.84%)
Jun 22, 2007	14.53	14.57	14.39	14.52	208,384	-0.01(-0.10%)
Jun 21, 2007	14.34	14.58	14.34	14.53	204,618	+0.18(+1.28%)
Jun 20, 2007	14.44	14.50	14.34	14.35	184,533	-0.09(-0.65%)
Jun 19, 2007	14.39	14.48	14.30	14.44	203,363	+0.02(+0.12%)
Jun 18, 2007	14.10	14.48	14.10	14.43	316,760	+0.28(+1.96%)
Jun 15, 2007	14.04	14.19	14.00	14.15	348,144	+0.13(+0.92%)
Jun 14, 2007	14.16	14.23	13.98	14.02	368,229	-0.09(-0.63%)
Jun 13, 2007	14.27	14.30	13.96	14.11	239,767	-0.16(-1.11%)
Jun 12, 2007	14.29	14.53	14.25	14.27	375,342	-0.08(-0.58%)
Jun 11, 2007	14.26	14.37	14.15	14.35	180,348	+0.13(+0.91%)
Jun 08, 2007	14.22	14.32	14.10	14.22	202,107	+0.12(+0.88%)
Jun 07, 2007	14.12	14.20	14.06	14.10	594,188	+0.01(+0.10%)
Jun 06, 2007	14.33	14.38	14.04	14.08	207,547	-0.21(-1.45%)
Jun 05, 2007	14.32	14.41	14.28	14.29	177,419	-0.07(-0.47%)
Jun 04, 2007	14.03	14.42	14.03	14.36	408,399	+0.33(+2.37%)
Jun 01, 2007	14.09	14.15	13.92	14.03	223,029	-0.07(-0.51%)
May 31, 2007	13.95	14.13	13.83	14.10	498,783	+0.27(+1.93%)
May 30, 2007	13.65	14.02	13.65	13.83	326,385	+0.15(+1.08%)
May 29, 2007	13.57	13.73	13.57	13.68	470,329	+0.11(+0.81%)
May 25, 2007	13.49	13.78	13.49	13.57	197,923	+0.14(+1.05%)
May 24, 2007	14.08	14.08	13.36	13.43	679,132	-0.60(-4.27%)
May 23, 2007	14.29	14.29	14.03	14.03	128,461	-0.27(-1.87%)
May 22, 2007	14.21	14.31	14.21	14.30	171,979	+0.13(+0.89%)
May 21, 2007	14.31	14.33	14.14	14.17	100,426	-0.10(-0.67%)
May 18, 2007	14.21	14.30	14.02	14.27	184,951	+0.12(+0.84%)
May 17, 2007	14.21	14.35	14.13	14.15	168,590	-0.05(-0.35%)
May 16, 2007	14.28	14.34	14.13	14.20	208,384	-0.14(-1.00%)
May 15, 2007	14.34	14.39	14.30	14.34	669,926	+0.00(+0.03%)
May 14, 2007	14.32	14.41	14.32	14.34	193,738	-0.06(-0.41%)
May 11, 2007	14.33	14.43	14.29	14.40	192,901	+0.12(+0.87%)
May 10, 2007	14.37	14.37	14.27	14.27	177,838	-0.07(-0.47%)
May 09, 2007	14.34	14.43	14.31	14.34	213,824	-0.02(-0.13%)
May 08, 2007	14.38	14.39	14.27	14.36	485,811	-0.03(-0.18%)
May 07, 2007	14.38	14.46	14.33	14.38	235,583	+0.02(+0.17%)
May 04, 2007	14.28	14.37	14.27	14.36	260,271	+0.13(+0.92%)
May 03, 2007	14.26	14.43	14.22	14.23	402,960	-0.00(-0.02%)
May 02, 2007	14.52	14.52	14.17	14.23	655,699	-0.32(-2.20%)

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.