Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.76	13.87	12.70	13.74	584,500	+0.89(+6.92%)
May 28, 2009	12.28	12.86	11.88	12.85	189,740	+0.62(+5.06%)
May 27, 2009	12.15	12.50	12.06	12.23	166,457	+0.04(+0.35%)
May 26, 2009	11.68	12.19	11.61	12.19	207,581	+0.33(+2.82%)
May 22, 2009	12.02	12.15	11.57	11.86	80,243	-0.13(-1.07%)
May 21, 2009	11.70	11.98	11.61	11.98	88,025	+0.09(+0.78%)
May 20, 2009	12.20	12.78	11.79	11.89	105,058	-0.18(-1.47%)
May 19, 2009	12.04	12.30	11.93	12.07	88,591	-0.05(-0.41%)
May 18, 2009	11.76	12.13	11.56	12.12	123,424	+0.34(+2.90%)
May 15, 2009	11.32	12.14	11.06	11.78	254,540	+0.44(+3.89%)
May 14, 2009	11.29	11.40	10.38	11.34	285,747	+0.14(+1.21%)
May 13, 2009	11.88	11.88	11.17	11.20	182,783	-0.95(-7.79%)
May 12, 2009	12.43	12.68	11.73	12.15	141,157	-0.23(-1.84%)
May 11, 2009	13.11	13.11	12.23	12.38	167,247	-0.95(-7.10%)
May 08, 2009	13.37	13.46	13.00	13.32	175,196	-0.19(-1.42%)
May 07, 2009	13.61	13.61	13.16	13.51	157,180	+0.00(+0.00%)
May 06, 2009	13.53	13.62	13.12	13.51	119,985	+0.01(+0.11%)
May 05, 2009	13.33	13.94	13.33	13.50	328,114	+0.20(+1.50%)
May 04, 2009	12.89	13.41	12.84	13.30	244,338	+1.24(+10.32%)
May 01, 2009	13.46	14.08	11.86	12.06	280,169	-1.37(-10.22%)
Apr 30, 2009	12.80	13.93	12.72	13.43	599,600	+0.96(+7.70%)
Apr 29, 2009	12.13	12.49	11.91	12.47	375,072	+0.38(+3.12%)
Apr 28, 2009	11.79	12.13	11.66	12.09	315,977	+0.18(+1.55%)
Apr 27, 2009	12.23	12.31	11.78	11.91	204,315	-0.53(-4.23%)
Apr 24, 2009	11.63	12.44	11.52	12.43	196,077	+0.94(+8.17%)
Apr 23, 2009	11.47	11.63	11.29	11.49	126,121	+0.01(+0.06%)
Apr 22, 2009	10.63	11.99	10.63	11.49	183,229	+0.65(+5.97%)
Apr 21, 2009	10.14	10.84	10.14	10.84	105,409	+0.66(+6.50%)
Apr 20, 2009	11.06	11.23	10.18	10.18	196,319	-1.22(-10.73%)
Apr 17, 2009	11.36	11.56	11.32	11.40	137,342	+0.10(+0.88%)
Apr 16, 2009	11.31	11.34	10.95	11.30	273,880	-0.01(-0.06%)
Apr 15, 2009	11.23	11.46	10.96	11.31	113,054	+0.04(+0.38%)
Apr 14, 2009	11.14	11.48	10.96	11.27	288,345	-0.08(-0.69%)
Apr 13, 2009	11.05	11.44	11.04	11.34	258,467	+0.25(+2.24%)
Apr 09, 2009	11.19	11.27	10.82	11.10	235,078	+0.21(+1.96%)
Apr 08, 2009	11.42	11.44	10.67	10.88	188,733	-0.51(-4.49%)
Apr 07, 2009	11.64	11.90	11.39	11.39	95,448	-0.44(-3.73%)
Apr 06, 2009	11.79	11.93	11.36	11.83	64,656	-0.08(-0.66%)
Apr 03, 2009	11.67	12.07	11.60	11.91	191,735	+0.25(+2.13%)
Apr 02, 2009	11.66	11.88	11.38	11.66	201,618	+0.41(+3.67%)
Apr 01, 2009	10.83	11.49	10.75	11.25	105,856	+0.26(+2.39%)
Mar 31, 2009	10.73	11.10	10.62	10.99	166,431	+0.27(+2.52%)
Mar 30, 2009	10.61	10.88	10.36	10.72	235,157	-0.75(-6.57%)
Mar 26, 2009	11.88	12.06	10.98	11.47	126,651	+0.08(+0.69%)
Mar 25, 2009	10.98	11.88	10.80	11.39	292,636	+0.55(+5.12%)
Mar 24, 2009	10.78	11.12	10.65	10.84	291,799	+0.00(+0.00%)
Mar 23, 2009	10.12	10.85	10.09	10.84	277,803	+1.27(+13.22%)
Mar 20, 2009	9.907	9.907	9.516	9.573	124,170	-0.23(-2.39%)
Mar 19, 2009	9.957	10.17	9.502	9.808	162,705	-0.15(-1.50%)
Mar 18, 2009	9.808	10.09	9.538	9.957	150,915	+0.14(+1.45%)
Mar 17, 2009	8.990	9.871	8.926	9.815	125,673	+0.80(+8.83%)
Mar 16, 2009	9.410	10.12	8.976	9.018	144,250	-0.28(-2.98%)
Mar 13, 2009	8.741	9.331	8.613	9.296	0	+0.57(+6.52%)
Mar 12, 2009	8.229	8.862	8.108	8.727	451,444	+0.50(+6.05%)
Mar 11, 2009	7.824	8.364	7.767	8.229	261,458	+0.34(+4.33%)
Mar 10, 2009	7.653	7.994	7.632	7.888	437,848	+0.42(+5.62%)
Mar 09, 2009	7.546	7.795	7.397	7.468	258,702	-0.15(-1.96%)
Mar 06, 2009	7.674	7.866	7.440	7.617	0	-0.01(-0.14%)
Mar 05, 2009	7.176	7.703	6.799	7.628	338,594	+0.13(+1.76%)
Mar 04, 2009	7.852	7.994	7.404	7.496	519,831	-0.73(-8.82%)
Mar 02, 2009	8.485	8.599	7.774	8.222	496,619	-0.46(-5.32%)
Feb 27, 2009	8.435	8.933	8.435	8.684	0	+0.15(+1.75%)
Feb 26, 2009	8.428	8.706	8.371	8.535	326,207	+0.20(+2.39%)
Feb 25, 2009	8.869	8.869	8.300	8.336	254,883	-0.58(-6.54%)
Feb 24, 2009	8.698	9.146	8.478	8.919	328,181	+0.36(+4.24%)
Feb 23, 2009	8.933	9.289	8.503	8.556	172,687	-0.33(-3.76%)
Feb 20, 2009	8.599	9.075	8.350	8.890	436,912	+0.14(+1.54%)
Feb 19, 2009	8.933	9.067	8.691	8.755	195,485	-0.16(-1.76%)
Feb 18, 2009	8.449	8.969	8.286	8.912	260,818	+0.55(+6.55%)
Feb 17, 2009	8.293	8.641	8.257	8.364	374,156	-0.08(-0.93%)
Feb 13, 2009	8.762	9.047	8.378	8.442	226,166	-0.29(-3.34%)
Feb 12, 2009	8.428	8.734	8.201	8.734	161,111	+0.21(+2.50%)
Feb 11, 2009	8.627	8.869	8.407	8.521	234,922	-0.02(-0.25%)
Feb 10, 2009	8.983	9.388	8.492	8.542	127,730	-0.48(-5.36%)
Feb 09, 2009	9.033	9.210	8.720	9.026	132,362	-0.01(-0.16%)
Feb 06, 2009	8.485	9.210	8.435	9.040	361,602	+0.49(+5.74%)
Feb 05, 2009	8.037	9.303	7.681	8.549	224,117	+0.01(+0.08%)
Feb 04, 2009	8.165	8.748	8.058	8.542	152,118	+0.36(+4.43%)
Feb 03, 2009	8.777	8.777	7.745	8.179	230,280	-0.50(-5.81%)
Feb 02, 2009	7.909	8.812	7.873	8.684	99,600	+0.70(+8.73%)
Jan 30, 2009	7.816	8.058	7.816	7.987	0	+0.28(+3.60%)
Jan 29, 2009	8.513	8.663	7.710	7.710	66,506	-0.86(-10.04%)
Jan 28, 2009	8.265	8.592	8.215	8.570	266,803	+0.46(+5.61%)
Jan 27, 2009	8.506	8.706	8.037	8.115	241,142	-0.41(-4.76%)
Jan 26, 2009	8.201	8.706	8.101	8.521	220,166	+0.31(+3.81%)
Jan 23, 2009	7.824	8.620	7.824	8.208	77,051	+0.07(+0.87%)
Jan 22, 2009	7.966	8.357	7.752	8.137	53,848	-0.01(-0.17%)
Jan 21, 2009	7.411	8.215	7.361	8.151	69,205	+0.82(+11.15%)
Jan 20, 2009	8.250	8.250	7.326	7.333	100,120	-1.05(-12.55%)
Jan 16, 2009	8.492	8.492	7.859	8.385	95,289	+0.06(+0.68%)
Jan 15, 2009	7.824	8.656	7.525	8.329	174,060	+0.50(+6.36%)
Jan 14, 2009	8.535	8.535	7.824	7.831	107,788	-0.85(-9.75%)
Jan 13, 2009	8.208	8.720	8.208	8.677	81,066	+0.54(+6.64%)
Jan 12, 2009	8.442	8.478	8.122	8.137	58,928	-0.36(-4.27%)
Jan 09, 2009	9.459	9.459	8.385	8.499	128,029	-0.95(-10.08%)
Jan 08, 2009	8.841	10.16	8.841	9.452	137,039	+0.56(+6.32%)
Jan 07, 2009	8.684	9.075	8.570	8.890	119,088	+0.01(+0.16%)
Jan 06, 2009	8.855	8.883	8.357	8.876	213,381	+0.10(+1.13%)
Jan 05, 2009	8.720	8.826	8.513	8.777	92,719	+0.09(+0.98%)
Jan 02, 2009	8.798	8.812	8.577	8.691	0	-0.19(-2.16%)
Jan 01, 2009	8.698	8.926	8.606	8.883	0	+0.00(+0.00%)
Dec 31, 2008	8.698	8.926	8.606	8.883	135,097	+0.04(+0.48%)
Dec 30, 2008	8.855	8.919	8.428	8.841	221,741	-0.55(-5.83%)
Dec 29, 2008	9.360	9.502	8.933	9.388	135,598	-0.08(-0.83%)
Dec 26, 2008	9.715	9.808	8.777	9.467	104,695	-0.19(-1.99%)
Dec 24, 2008	9.851	9.851	9.438	9.659	114,887	-0.18(-1.88%)
Dec 23, 2008	9.602	9.851	9.246	9.843	118,035	+0.33(+3.52%)
Dec 22, 2008	10.20	10.20	8.976	9.509	269,628	-0.45(-4.50%)
Dec 19, 2008	9.538	10.01	9.538	9.957	165,756	+0.55(+5.82%)
Dec 18, 2008	9.523	9.651	9.118	9.410	211,619	-0.11(-1.19%)
Dec 17, 2008	9.374	9.651	9.210	9.523	111,974	+0.04(+0.37%)
Dec 16, 2008	9.040	9.488	8.577	9.488	132,980	+0.63(+7.06%)
Dec 15, 2008	9.118	9.317	8.606	8.862	162,327	+0.09(+0.97%)
Dec 12, 2008	8.250	8.777	8.058	8.777	202,231	+0.33(+3.96%)
Dec 11, 2008	9.196	9.260	8.336	8.442	217,160	-0.97(-10.28%)
Dec 10, 2008	9.274	9.815	9.218	9.410	265,417	+0.11(+1.15%)
Dec 09, 2008	9.090	10.18	9.033	9.303	636,018	+0.13(+1.40%)
Dec 08, 2008	8.784	9.253	8.727	9.175	341,523	+0.64(+7.50%)
Dec 05, 2008	8.065	8.834	7.873	8.535	231,191	+0.49(+6.10%)
Dec 04, 2008	7.539	8.186	7.397	8.044	126,643	+0.33(+4.34%)
Dec 03, 2008	7.233	7.752	7.191	7.710	164,782	+0.00(+0.00%)
Dec 02, 2008	7.112	7.760	7.006	7.710	176,843	+0.63(+8.84%)
Dec 01, 2008	6.942	7.198	6.906	7.084	390,446	-0.04(-0.50%)
Nov 28, 2008	7.255	7.347	6.956	7.119	111,234	-0.23(-3.10%)
Nov 26, 2008	5.832	7.390	5.832	7.347	107,697	+1.37(+22.83%)
Nov 25, 2008	5.597	6.010	5.597	5.981	135,544	+0.51(+9.36%)
Nov 24, 2008	5.256	5.754	5.100	5.469	163,934	+0.41(+8.16%)
Nov 21, 2008	5.185	5.185	4.481	5.057	209,031	+0.08(+1.57%)
Nov 20, 2008	5.299	5.299	4.808	4.979	127,250	-0.39(-7.28%)
Nov 19, 2008	5.420	5.569	5.284	5.370	292,027	-0.12(-2.20%)
Nov 18, 2008	5.398	5.491	4.943	5.491	192,918	+0.11(+1.98%)
Nov 17, 2008	5.427	5.633	5.228	5.384	110,001	-0.11(-1.94%)
Nov 14, 2008	5.676	5.800	5.384	5.491	118,645	-0.28(-4.93%)
Nov 13, 2008	5.832	5.882	5.284	5.775	253,841	+0.07(+1.25%)
Nov 12, 2008	5.939	5.996	5.249	5.704	239,624	-0.36(-5.87%)
Nov 11, 2008	6.273	6.323	5.761	6.060	186,996	-0.33(-5.23%)
Nov 10, 2008	6.614	6.671	6.109	6.394	150,889	-0.13(-1.96%)
Nov 07, 2008	6.543	6.614	6.366	6.522	145,206	-0.03(-0.43%)
Nov 06, 2008	6.991	7.105	6.195	6.550	248,974	-0.55(-7.81%)
Nov 05, 2008	7.546	7.603	6.942	7.105	243,496	-0.58(-7.50%)
Nov 04, 2008	8.115	8.435	7.582	7.681	207,453	-0.48(-5.92%)
Nov 03, 2008	8.485	8.485	8.108	8.165	145,468	-0.49(-5.67%)
Oct 31, 2008	8.321	8.713	7.944	8.656	236,316	+0.26(+3.14%)
Oct 30, 2008	7.575	8.592	7.575	8.393	172,442	+0.13(+1.55%)
Oct 29, 2008	8.762	8.883	8.201	8.265	239,170	-0.36(-4.20%)
Oct 28, 2008	8.606	8.649	7.859	8.627	185,324	+0.28(+3.32%)
Oct 27, 2008	8.620	8.848	8.329	8.350	101,797	-0.32(-3.69%)
Oct 24, 2008	8.229	8.954	7.824	8.670	118,638	-0.19(-2.17%)
Oct 23, 2008	9.075	9.189	8.649	8.862	170,519	-0.14(-1.50%)
Oct 22, 2008	8.798	9.792	8.748	8.997	227,123	-0.09(-0.94%)
Oct 21, 2008	8.535	9.388	8.535	9.082	129,590	+0.39(+4.50%)
Oct 20, 2008	8.677	9.218	8.265	8.691	180,853	+0.14(+1.66%)
Oct 17, 2008	8.670	9.595	8.542	8.549	136,382	-0.63(-6.89%)
Oct 16, 2008	8.208	9.367	7.795	9.182	224,887	+1.05(+12.85%)
Oct 15, 2008	9.267	9.267	8.115	8.137	126,468	-1.27(-13.53%)
Oct 14, 2008	9.779	9.779	8.997	9.410	402,702	+0.52(+5.84%)
Oct 13, 2008	9.139	9.737	8.521	8.890	295,559	+0.04(+0.48%)
Oct 10, 2008	8.385	9.253	8.144	8.848	443,083	+0.11(+1.22%)
Oct 09, 2008	9.111	9.196	8.691	8.741	290,779	-0.16(-1.76%)
Oct 08, 2008	9.104	9.630	8.265	8.898	233,390	-0.38(-4.14%)
Oct 07, 2008	10.68	10.84	9.282	9.282	118,711	-1.37(-12.88%)
Oct 06, 2008	12.08	12.23	9.865	10.65	180,735	-1.87(-14.93%)
Oct 03, 2008	12.83	12.92	12.19	12.52	102,638	-0.27(-2.11%)
Oct 02, 2008	12.78	12.80	12.55	12.80	183,178	-0.01(-0.06%)
Oct 01, 2008	12.55	12.91	12.55	12.80	241,906	+0.01(+0.11%)
Sep 30, 2008	11.74	13.02	11.52	12.79	131,752	+1.19(+10.31%)
Sep 29, 2008	12.20	13.26	9.957	11.59	289,672	-0.83(-6.70%)
Sep 26, 2008	12.17	12.64	12.09	12.43	0	+0.04(+0.29%)
Sep 25, 2008	12.35	12.92	12.23	12.39	208,637	+0.00(+0.00%)
Sep 24, 2008	12.45	12.62	12.28	12.39	180,670	+0.31(+2.53%)
Sep 23, 2008	11.46	12.30	11.46	12.08	256,256	+0.65(+5.73%)
Sep 22, 2008	11.56	11.74	11.19	11.43	111,811	+0.12(+1.07%)
Sep 19, 2008	11.94	12.59	10.67	11.31	0	+0.83(+7.87%)
Sep 18, 2008	9.424	10.48	8.585	10.48	649,420	+1.12(+11.92%)
Sep 17, 2008	9.602	9.602	8.812	9.367	216,998	-0.26(-2.73%)
Sep 16, 2008	9.495	9.879	9.467	9.630	344,381	+0.03(+0.30%)
Sep 15, 2008	9.303	9.765	9.246	9.602	419,144	+0.20(+2.12%)
Sep 12, 2008	8.954	9.509	8.706	9.403	154,096	+0.27(+2.96%)
Sep 11, 2008	8.677	9.218	8.677	9.132	101,970	+0.10(+1.10%)
Sep 10, 2008	8.869	9.239	8.343	9.033	135,629	+0.33(+3.76%)
Sep 09, 2008	9.182	9.459	8.706	8.706	268,063	-0.48(-5.19%)
Sep 08, 2008	9.822	10.000	9.104	9.182	270,386	-0.28(-3.01%)
Sep 05, 2008	9.282	9.623	9.267	9.467	0	+0.05(+0.53%)
Sep 04, 2008	9.666	10.06	9.346	9.417	237,345	-0.42(-4.27%)
Sep 03, 2008	9.360	9.843	9.246	9.836	176,899	+0.45(+4.77%)
Sep 02, 2008	9.609	9.779	9.040	9.388	188,541	-0.04(-0.45%)
Aug 29, 2008	9.317	9.538	9.210	9.431	320,108	+0.08(+0.84%)
Aug 28, 2008	9.175	9.381	9.018	9.353	203,158	+0.11(+1.15%)
Aug 27, 2008	9.061	9.495	9.054	9.246	134,192	+0.11(+1.17%)
Aug 26, 2008	9.331	9.338	8.819	9.139	132,763	-0.17(-1.83%)
Aug 25, 2008	9.602	9.744	9.282	9.310	203,691	-0.40(-4.10%)
Aug 22, 2008	9.744	10.14	9.474	9.708	142,750	+0.20(+2.09%)
Aug 21, 2008	8.976	9.701	8.969	9.509	263,305	+0.38(+4.13%)
Aug 20, 2008	9.566	9.708	8.890	9.132	155,858	-0.36(-3.75%)
Aug 19, 2008	9.943	9.979	9.424	9.488	86,730	-0.49(-4.92%)
Aug 18, 2008	10.36	10.43	9.751	9.979	171,271	-0.33(-3.24%)
Aug 15, 2008	10.42	10.73	10.18	10.31	0	+0.10(+0.98%)
Aug 14, 2008	10.18	10.95	10.18	10.21	375,849	+0.28(+2.87%)
Aug 13, 2008	9.993	10.18	9.737	9.929	153,867	-0.16(-1.62%)
Aug 12, 2008	10.09	10.48	9.801	10.09	229,353	-0.10(-0.98%)
Aug 11, 2008	9.431	10.57	9.431	10.19	388,870	+0.76(+8.07%)
Aug 08, 2008	9.139	9.751	9.068	9.431	167,944	+0.38(+4.16%)
Aug 07, 2008	9.175	9.246	8.898	9.054	119,215	-0.23(-2.53%)
Aug 06, 2008	9.189	9.424	8.990	9.289	135,547	-0.05(-0.53%)
Aug 05, 2008	9.431	9.552	8.812	9.338	282,846	-0.04(-0.38%)
Aug 04, 2008	9.189	9.452	9.104	9.374	545,115	+0.18(+2.01%)
Aug 01, 2008	9.225	9.353	9.090	9.189	335,262	-0.10(-1.07%)
Jul 31, 2008	9.146	9.353	8.997	9.289	346,860	-0.07(-0.76%)
Jul 30, 2008	8.919	9.694	8.826	9.360	509,465	+0.49(+5.53%)
Jul 29, 2008	8.869	8.926	8.115	8.869	300,373	+0.64(+7.78%)
Jul 28, 2008	8.321	8.414	8.115	8.229	280,148	-0.18(-2.12%)
Jul 25, 2008	8.236	8.457	8.179	8.407	277,555	+0.23(+2.87%)
Jul 24, 2008	7.831	8.499	7.504	8.172	916,251	+0.23(+2.96%)
Jul 23, 2008	7.532	8.001	7.397	7.937	504,556	+0.47(+6.29%)
Jul 22, 2008	6.330	7.475	6.266	7.468	325,913	+0.85(+12.78%)
Jul 21, 2008	6.238	6.814	6.159	6.622	223,337	+0.42(+6.77%)
Jul 18, 2008	6.117	6.294	5.804	6.202	195,129	+0.18(+3.07%)
Jul 17, 2008	5.882	6.188	5.797	6.017	335,543	+0.18(+3.17%)
Jul 16, 2008	5.491	5.974	5.341	5.832	269,445	+0.36(+6.49%)
Jul 15, 2008	5.555	5.683	5.306	5.476	410,073	-0.03(-0.52%)
Jul 14, 2008	5.967	6.188	5.412	5.505	300,005	-0.15(-2.64%)
Jul 11, 2008	5.804	6.053	5.448	5.654	358,100	-0.40(-6.58%)
Jul 10, 2008	6.230	6.245	5.932	6.053	304,816	-0.21(-3.30%)
Jul 09, 2008	6.401	6.593	6.195	6.259	303,213	-0.15(-2.33%)
Jul 08, 2008	6.444	6.650	5.903	6.408	539,410	+0.00(+0.00%)
Jul 07, 2008	6.622	6.622	6.166	6.408	318,249	-0.24(-3.64%)
Jul 04, 2008	6.188	6.821	6.095	6.650	130,376	+0.00(+0.00%)
Jul 03, 2008	6.188	6.821	6.095	6.650	130,376	+0.55(+9.10%)
Jul 02, 2008	6.586	6.650	6.038	6.095	336,021	-0.53(-8.05%)
Jul 01, 2008	6.678	6.678	6.344	6.629	424,185	-0.13(-1.89%)
Jun 30, 2008	7.027	7.063	6.728	6.757	135,245	-0.25(-3.55%)
Jun 27, 2008	7.162	7.162	6.871	7.006	396,505	-0.15(-2.09%)
Jun 26, 2008	7.418	7.489	7.013	7.155	398,687	-0.38(-5.00%)
Jun 25, 2008	7.290	7.696	7.226	7.532	335,080	+0.27(+3.72%)
Jun 24, 2008	7.212	7.319	6.956	7.262	505,320	+0.13(+1.79%)
Jun 23, 2008	7.681	7.681	7.127	7.134	279,770	-0.57(-7.39%)
Jun 20, 2008	7.909	7.909	7.525	7.703	232,083	-0.23(-2.87%)
Jun 19, 2008	7.980	8.008	7.653	7.930	307,069	-0.05(-0.62%)
Jun 18, 2008	8.357	8.364	7.959	7.980	215,554	-0.46(-5.48%)
Jun 17, 2008	8.535	8.727	8.428	8.442	156,224	-0.25(-2.86%)
Jun 16, 2008	8.620	8.834	8.620	8.691	209,901	+0.02(+0.25%)
Jun 13, 2008	8.741	8.919	8.592	8.670	232,514	+0.02(+0.25%)
Jun 12, 2008	8.841	8.997	8.649	8.649	268,960	-0.04(-0.41%)
Jun 11, 2008	9.097	9.097	8.613	8.684	553,886	-0.43(-4.76%)
Jun 10, 2008	9.068	9.338	8.983	9.118	1,010,643	-0.30(-3.17%)
Jun 09, 2008	9.659	9.659	9.210	9.417	231,704	-0.14(-1.49%)
Jun 06, 2008	9.630	9.829	9.463	9.559	369,124	-0.18(-1.83%)
Jun 05, 2008	9.502	9.794	9.353	9.737	133,136	+0.14(+1.48%)
Jun 04, 2008	9.609	9.950	9.431	9.595	245,477	-0.07(-0.74%)
Jun 03, 2008	10.05	10.05	9.431	9.666	205,275	-0.29(-2.93%)

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.