Gladstone Cap Corp (NQ: GLAD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.695	4.721	4.634	4.713	439,482	+0.02(+0.40%)
May 29, 2008	4.766	4.772	4.684	4.695	557,205	-0.07(-1.45%)
May 28, 2008	4.785	4.862	4.721	4.764	248,161	-0.01(-0.28%)
May 27, 2008	4.865	4.878	4.703	4.777	397,094	-0.04(-0.83%)
May 26, 2008	4.772	4.825	4.705	4.817	288,402	+0.00(+0.00%)
May 23, 2008	4.772	4.825	4.705	4.817	288,402	+0.05(+0.94%)
May 22, 2008	4.849	4.849	4.735	4.772	294,468	-0.01(-0.22%)
May 21, 2008	4.827	4.878	4.737	4.782	372,639	-0.02(-0.50%)
May 20, 2008	4.899	4.904	4.772	4.806	334,114	-0.02(-0.49%)
May 19, 2008	4.827	4.904	4.772	4.830	664,754	-0.01(-0.11%)
May 16, 2008	4.931	4.931	4.812	4.835	577,020	-0.08(-1.57%)
May 15, 2008	5.034	5.034	4.904	4.912	536,439	+0.01(+0.16%)
May 14, 2008	4.918	4.957	4.872	4.904	491,301	+0.01(+0.22%)
May 13, 2008	4.931	4.931	4.859	4.894	477,883	-0.01(-0.11%)
May 12, 2008	4.740	4.968	4.740	4.899	676,546	+0.19(+4.05%)
May 09, 2008	4.814	4.857	4.668	4.708	645,866	-0.05(-1.06%)
May 08, 2008	4.769	4.785	4.705	4.759	468,785	+0.03(+0.56%)
May 07, 2008	4.777	4.912	4.727	4.732	611,253	-0.04(-0.89%)
May 06, 2008	4.904	4.918	4.759	4.774	1,098,299	-0.28(-5.51%)
May 05, 2008	5.183	5.183	5.010	5.053	1,186,365	+0.05(+0.90%)
May 02, 2008	5.093	5.093	4.984	5.008	751,601	+0.02(+0.48%)
May 01, 2008	4.989	5.132	4.957	4.984	561,996	+0.01(+0.11%)
Apr 30, 2008	4.981	5.090	4.936	4.979	535,677	+0.06(+1.13%)
Apr 29, 2008	5.010	5.021	4.883	4.923	613,143	-0.04(-0.85%)
Apr 28, 2008	5.037	5.050	4.867	4.965	822,394	-0.01(-0.11%)
Apr 25, 2008	5.055	5.055	4.838	4.971	785,573	-0.04(-0.74%)
Apr 24, 2008	5.010	5.095	4.933	5.008	272,197	+0.05(+0.96%)
Apr 23, 2008	4.979	5.063	4.904	4.960	327,550	+0.06(+1.14%)
Apr 22, 2008	5.018	5.095	4.904	4.904	406,347	-0.13(-2.53%)
Apr 21, 2008	5.061	5.069	4.931	5.032	456,080	-0.01(-0.26%)
Apr 18, 2008	5.127	5.127	4.904	5.045	955,873	+0.01(+0.16%)
Apr 17, 2008	5.169	5.169	5.002	5.037	833,789	-0.05(-0.89%)
Apr 16, 2008	4.939	5.140	4.918	5.082	1,785,604	+0.36(+7.64%)
Apr 15, 2008	4.692	4.759	4.658	4.721	260,326	+0.07(+1.48%)
Apr 14, 2008	4.586	4.743	4.560	4.652	210,929	+0.13(+2.87%)
Apr 11, 2008	4.740	4.823	4.517	4.523	364,382	-0.24(-4.96%)
Apr 10, 2008	4.846	4.859	4.732	4.759	380,847	-0.07(-1.43%)
Apr 09, 2008	5.140	5.140	4.509	4.827	750,443	-0.29(-5.70%)
Apr 08, 2008	4.971	5.128	4.971	5.119	343,371	+0.16(+3.21%)
Apr 07, 2008	5.037	5.066	4.931	4.960	353,412	-0.02(-0.48%)
Apr 04, 2008	4.979	5.037	4.965	4.984	285,796	+0.00(+0.00%)
Apr 03, 2008	4.981	5.021	4.963	4.984	338,199	+0.00(+0.05%)
Apr 02, 2008	5.074	5.074	4.963	4.981	215,814	-0.04(-0.79%)
Apr 01, 2008	4.971	5.087	4.883	5.021	413,673	+0.06(+1.23%)
Mar 31, 2008	4.878	4.983	4.822	4.960	673,943	+0.13(+2.69%)
Mar 28, 2008	4.854	4.872	4.772	4.830	476,374	-0.01(-0.11%)
Mar 27, 2008	4.740	4.918	4.711	4.835	643,256	+0.16(+3.52%)
Mar 26, 2008	4.690	4.711	4.607	4.671	540,905	-0.03(-0.68%)
Mar 25, 2008	4.782	4.819	4.666	4.703	374,457	-0.07(-1.50%)
Mar 24, 2008	4.774	4.843	4.690	4.774	862,141	+0.01(+0.22%)
Mar 21, 2008	4.682	4.796	4.517	4.764	1,197,727	+0.00(+0.00%)
Mar 20, 2008	4.682	4.796	4.517	4.764	1,197,727	+0.09(+1.87%)
Mar 19, 2008	4.804	4.812	4.674	4.676	535,741	-0.05(-0.95%)
Mar 18, 2008	4.554	4.721	4.446	4.721	547,635	+0.28(+6.33%)
Mar 17, 2008	4.308	4.557	4.308	4.440	531,279	+0.01(+0.24%)
Mar 14, 2008	4.700	4.716	4.379	4.430	445,906	-0.25(-5.27%)
Mar 13, 2008	4.594	4.719	4.523	4.676	378,528	+0.08(+1.79%)
Mar 12, 2008	4.626	4.703	4.507	4.594	516,409	-0.02(-0.40%)
Mar 11, 2008	4.419	4.631	4.379	4.613	625,221	+0.30(+7.08%)
Mar 10, 2008	4.414	4.454	4.308	4.308	819,546	+0.00(+0.00%)
Mar 07, 2008	4.308	4.467	4.292	4.308	278,598	+0.00(+0.00%)
Mar 06, 2008	4.475	4.488	4.308	4.308	357,833	-0.19(-4.13%)
Mar 05, 2008	4.504	4.560	4.470	4.493	232,125	+0.02(+0.47%)
Mar 04, 2008	4.313	4.610	4.308	4.472	503,911	+0.13(+2.93%)
Mar 03, 2008	4.459	4.480	4.271	4.345	731,099	-0.11(-2.44%)
Feb 29, 2008	4.446	4.591	4.440	4.454	1,400,007	+0.01(+0.24%)
Feb 28, 2008	4.674	4.692	4.440	4.443	626,734	-0.26(-5.58%)
Feb 27, 2008	4.666	4.719	4.610	4.705	343,763	+0.01(+0.11%)
Feb 26, 2008	4.597	4.745	4.533	4.700	458,536	+0.08(+1.78%)
Feb 25, 2008	4.531	4.647	4.520	4.618	565,108	+0.08(+1.81%)
Feb 22, 2008	4.533	4.549	4.501	4.536	639,137	+0.02(+0.53%)
Feb 21, 2008	4.538	4.544	4.507	4.512	1,818,260	+0.00(+0.00%)
Feb 20, 2008	4.507	4.546	4.507	4.512	582,162	+0.02(+0.47%)
Feb 19, 2008	4.546	4.546	4.480	4.491	553,636	-0.02(-0.41%)
Feb 18, 2008	4.493	4.523	4.493	4.509	342,575	+0.00(+0.00%)
Feb 15, 2008	4.493	4.523	4.493	4.509	342,575	+0.01(+0.18%)
Feb 14, 2008	4.544	4.546	4.501	4.501	292,005	-0.04(-0.82%)
Feb 13, 2008	4.546	4.546	4.507	4.538	364,982	+0.03(+0.71%)
Feb 12, 2008	4.552	4.552	4.504	4.507	813,623	-0.00(-0.06%)
Feb 11, 2008	4.546	4.546	4.507	4.509	527,314	-0.02(-0.53%)
Feb 08, 2008	4.523	4.546	4.507	4.533	512,659	+0.01(+0.18%)
Feb 07, 2008	4.480	4.531	4.470	4.525	719,492	+0.02(+0.41%)
Feb 06, 2008	4.541	4.560	4.480	4.507	948,340	+0.03(+0.71%)
Feb 05, 2008	4.507	4.517	4.475	4.475	581,932	-0.03(-0.71%)
Feb 04, 2008	4.507	4.531	4.440	4.507	799,172	+0.03(+0.59%)
Feb 01, 2008	4.419	4.491	4.377	4.480	1,115,406	+0.09(+2.11%)
Jan 31, 2008	4.295	4.427	4.295	4.387	5,802,768	-0.19(-4.22%)
Jan 30, 2008	4.838	4.971	4.573	4.581	843,254	-0.28(-5.83%)
Jan 29, 2008	4.923	5.002	4.780	4.865	214,747	-0.02(-0.38%)
Jan 28, 2008	5.116	5.116	4.817	4.883	408,407	-0.21(-4.16%)
Jan 25, 2008	5.066	5.260	4.979	5.095	367,445	+0.10(+2.02%)
Jan 24, 2008	5.034	5.066	4.907	4.994	364,416	+0.00(+0.00%)
Jan 23, 2008	4.533	5.016	4.255	4.994	369,150	+0.35(+7.60%)
Jan 22, 2008	4.260	4.772	4.231	4.642	330,677	+0.12(+2.70%)
Jan 21, 2008	4.618	4.774	4.350	4.520	354,103	+0.00(+0.00%)
Jan 18, 2008	4.618	4.774	4.350	4.520	354,103	-0.16(-3.51%)
Jan 17, 2008	4.721	4.798	4.684	4.684	280,228	-0.03(-0.56%)
Jan 16, 2008	4.507	4.801	4.501	4.711	307,063	+0.19(+4.22%)
Jan 15, 2008	4.557	4.597	4.493	4.520	394,982	-0.07(-1.50%)
Jan 14, 2008	4.493	4.705	4.393	4.589	299,455	+0.09(+2.06%)
Jan 11, 2008	4.684	4.713	4.496	4.496	345,521	-0.21(-4.56%)
Jan 10, 2008	4.424	4.904	4.424	4.711	432,591	+0.27(+6.09%)
Jan 09, 2008	4.356	4.454	4.218	4.440	524,308	+0.09(+2.13%)
Jan 08, 2008	4.605	4.750	4.348	4.348	423,707	-0.23(-4.93%)
Jan 07, 2008	4.599	4.749	4.520	4.573	494,315	+0.00(+0.06%)
Jan 04, 2008	4.899	4.910	4.570	4.570	557,480	-0.36(-7.21%)
Jan 03, 2008	4.976	5.220	4.926	4.926	602,486	-0.03(-0.59%)
Jan 02, 2008	4.517	5.268	4.515	4.955	1,328,897	+0.45(+9.88%)
Jan 01, 2008	4.769	4.899	4.506	4.509	1,725,781	+0.00(+0.00%)
Dec 31, 2007	4.769	4.899	4.506	4.509	1,725,781	-0.20(-4.33%)
Dec 28, 2007	5.005	5.005	4.687	4.713	677,010	-0.22(-4.41%)
Dec 27, 2007	5.146	5.180	4.931	4.931	299,289	-0.25(-4.81%)
Dec 26, 2007	5.143	5.183	5.116	5.180	301,662	+0.02(+0.46%)
Dec 24, 2007	5.143	5.180	5.127	5.156	245,113	-0.01(-0.21%)
Dec 21, 2007	5.185	5.185	5.040	5.167	792,593	+0.06(+1.25%)
Dec 20, 2007	5.188	5.203	4.931	5.103	358,946	-0.03(-0.52%)
Dec 19, 2007	5.077	5.161	4.984	5.130	326,381	+0.03(+0.68%)
Dec 18, 2007	4.971	5.119	4.920	5.095	439,003	+0.19(+3.78%)
Dec 17, 2007	4.963	5.047	4.910	4.910	314,989	-0.01(-0.16%)
Dec 14, 2007	4.960	5.069	4.918	4.918	284,521	-0.10(-2.06%)
Dec 13, 2007	5.021	5.183	4.928	5.021	261,827	+0.03(+0.64%)
Dec 12, 2007	5.143	5.169	4.931	4.989	356,619	+0.01(+0.27%)
Dec 11, 2007	5.207	5.236	4.971	4.976	513,168	-0.19(-3.74%)
Dec 10, 2007	5.143	5.212	5.122	5.169	479,283	+0.12(+2.36%)
Dec 07, 2007	5.087	5.087	5.013	5.050	226,621	+0.01(+0.26%)
Dec 06, 2007	5.087	5.087	4.986	5.037	406,204	-0.01(-0.21%)
Dec 05, 2007	4.997	5.066	4.984	5.047	455,797	+0.11(+2.26%)
Dec 04, 2007	5.297	5.297	4.926	4.936	618,299	-0.23(-4.41%)
Dec 03, 2007	5.291	5.328	5.159	5.164	356,358	-0.03(-0.56%)
Nov 30, 2007	5.302	5.315	5.172	5.193	352,043	-0.02(-0.46%)
Nov 29, 2007	5.302	5.302	5.143	5.217	316,241	-0.07(-1.30%)
Nov 28, 2007	5.236	5.286	5.138	5.286	359,221	+0.13(+2.52%)
Nov 27, 2007	5.130	5.159	5.090	5.156	833,669	+0.08(+1.67%)
Nov 26, 2007	5.169	5.185	4.947	5.071	409,923	-0.10(-2.00%)
Nov 23, 2007	5.161	5.201	5.063	5.175	66,413	+0.03(+0.67%)
Nov 21, 2007	5.040	5.154	4.979	5.140	225,927	+0.09(+1.84%)
Nov 20, 2007	5.143	5.193	4.891	5.047	402,715	-0.12(-2.41%)
Nov 19, 2007	5.252	5.262	5.040	5.172	375,023	-0.11(-2.16%)
Nov 16, 2007	5.228	5.289	5.169	5.286	468,121	+0.07(+1.32%)
Nov 15, 2007	5.161	5.233	5.040	5.217	704,875	+0.02(+0.41%)
Nov 14, 2007	5.238	5.281	5.169	5.196	695,833	-0.04(-0.71%)
Nov 13, 2007	5.169	5.252	5.106	5.233	827,818	+0.17(+3.35%)
Nov 12, 2007	5.034	5.090	4.981	5.063	752,027	+0.06(+1.17%)
Nov 09, 2007	4.830	5.029	4.825	5.005	295,558	+0.11(+2.28%)
Nov 08, 2007	4.822	4.947	4.788	4.894	349,233	+0.10(+2.10%)
Nov 07, 2007	4.841	4.878	4.793	4.793	438,917	-0.12(-2.38%)
Nov 06, 2007	4.891	4.923	4.838	4.910	241,793	+0.04(+0.82%)
Nov 05, 2007	4.854	4.899	4.841	4.870	248,681	-0.05(-1.08%)
Nov 02, 2007	4.859	5.000	4.857	4.923	246,920	+0.03(+0.70%)
Nov 01, 2007	4.939	4.984	4.878	4.888	460,229	-0.10(-2.07%)
Oct 31, 2007	4.994	4.994	4.949	4.992	351,522	+0.06(+1.24%)
Oct 30, 2007	5.026	5.063	4.904	4.931	437,725	-0.09(-1.80%)
Oct 29, 2007	5.090	5.164	5.000	5.021	420,640	-0.03(-0.53%)
Oct 26, 2007	5.093	5.093	4.976	5.047	211,469	+0.04(+0.74%)
Oct 25, 2007	5.079	5.090	4.947	5.010	421,629	-0.07(-1.31%)
Oct 24, 2007	4.920	5.103	4.904	5.077	1,025,066	+0.11(+2.19%)
Oct 23, 2007	4.912	4.984	4.891	4.968	432,364	+0.08(+1.63%)
Oct 22, 2007	4.851	4.910	4.838	4.888	371,183	+0.01(+0.11%)
Oct 19, 2007	4.883	4.902	4.851	4.883	634,520	-0.04(-0.75%)
Oct 18, 2007	4.878	4.923	4.878	4.920	412,658	+0.03(+0.65%)
Oct 17, 2007	4.928	4.936	4.878	4.888	813,208	-0.02(-0.38%)
Oct 16, 2007	4.859	4.941	4.772	4.907	4,514,822	-0.05(-1.02%)
Oct 15, 2007	5.191	5.241	4.936	4.957	558,427	-0.29(-5.46%)
Oct 12, 2007	5.241	5.321	5.191	5.244	178,699	-0.00(-0.05%)
Oct 11, 2007	5.416	5.525	5.183	5.246	339,361	-0.15(-2.80%)
Oct 10, 2007	5.302	5.442	5.302	5.397	115,957	+0.10(+1.80%)
Oct 09, 2007	5.363	5.458	5.302	5.302	198,741	-0.06(-1.04%)
Oct 08, 2007	5.466	5.501	5.355	5.358	121,000	-0.11(-1.99%)
Oct 05, 2007	5.408	5.466	5.305	5.466	229,179	+0.15(+2.89%)
Oct 04, 2007	5.299	5.336	5.254	5.313	99,536	+0.02(+0.45%)
Oct 03, 2007	5.315	5.315	5.228	5.289	168,635	-0.08(-1.48%)
Oct 02, 2007	5.363	5.387	5.225	5.368	176,444	+0.00(+0.00%)
Oct 01, 2007	5.193	5.368	5.135	5.368	214,449	+0.19(+3.74%)
Sep 28, 2007	5.270	5.270	5.138	5.175	174,071	-0.06(-1.21%)
Sep 27, 2007	5.180	5.238	5.063	5.238	224,234	+0.09(+1.70%)
Sep 26, 2007	5.177	5.236	5.106	5.151	135,862	-0.01(-0.26%)
Sep 25, 2007	5.204	5.204	5.116	5.164	245,765	-0.06(-1.22%)
Sep 24, 2007	5.355	5.355	5.169	5.228	208,526	-0.11(-1.99%)
Sep 21, 2007	5.437	5.437	5.307	5.334	213,977	+0.02(+0.40%)
Sep 20, 2007	5.480	5.559	5.238	5.313	219,632	-0.22(-4.02%)
Sep 19, 2007	5.575	5.575	5.381	5.535	264,385	-0.04(-0.71%)
Sep 18, 2007	5.244	5.575	5.116	5.575	358,026	+0.37(+7.13%)
Sep 17, 2007	5.262	5.291	5.132	5.204	241,069	-0.04(-0.81%)
Sep 14, 2007	5.169	5.246	5.042	5.246	245,731	+0.10(+1.96%)
Sep 13, 2007	5.355	5.366	5.143	5.146	279,349	-0.04(-0.77%)
Sep 12, 2007	5.204	5.270	5.116	5.185	377,102	-0.05(-0.91%)
Sep 11, 2007	5.172	5.233	5.093	5.233	183,207	+0.05(+0.92%)
Sep 10, 2007	5.249	5.249	5.066	5.185	172,781	-0.05(-0.86%)
Sep 07, 2007	5.217	5.236	5.151	5.230	205,112	-0.05(-0.90%)
Sep 06, 2007	5.305	5.381	5.236	5.278	162,826	-0.02(-0.30%)
Sep 05, 2007	5.374	5.506	5.270	5.294	444,899	-0.12(-2.30%)
Sep 04, 2007	5.421	5.567	5.318	5.419	175,984	-0.01(-0.10%)
Aug 31, 2007	5.323	5.490	5.116	5.424	325,856	+0.19(+3.65%)
Aug 30, 2007	5.249	5.268	5.159	5.233	131,970	-0.01(-0.15%)
Aug 29, 2007	5.196	5.249	5.156	5.241	121,011	+0.08(+1.65%)
Aug 28, 2007	5.315	5.538	5.154	5.156	289,096	-0.17(-3.28%)
Aug 27, 2007	5.567	5.567	5.278	5.331	152,230	-0.22(-4.01%)
Aug 24, 2007	5.575	5.578	5.321	5.554	148,322	-0.01(-0.14%)
Aug 23, 2007	5.514	5.617	5.464	5.562	111,377	+0.08(+1.55%)
Aug 22, 2007	5.289	5.541	5.262	5.477	178,926	+0.23(+4.34%)
Aug 21, 2007	5.461	5.615	5.238	5.249	187,911	-0.27(-4.81%)
Aug 20, 2007	5.662	5.662	5.408	5.514	107,518	-0.14(-2.44%)
Aug 17, 2007	5.543	5.747	5.302	5.652	305,026	+0.25(+4.61%)
Aug 16, 2007	4.981	5.403	4.772	5.403	611,943	+0.37(+7.38%)
Aug 15, 2007	5.169	5.307	5.002	5.032	424,186	-0.14(-2.67%)
Aug 14, 2007	5.742	5.753	5.169	5.169	441,753	-0.57(-9.97%)
Aug 13, 2007	5.795	5.824	5.689	5.742	249,918	+0.04(+0.74%)
Aug 10, 2007	5.620	5.700	5.381	5.700	417,283	+0.29(+5.39%)
Aug 09, 2007	5.397	5.556	5.374	5.408	480,079	+0.03(+0.64%)
Aug 08, 2007	5.159	5.405	5.098	5.374	530,170	+0.32(+6.40%)
Aug 07, 2007	5.260	5.275	4.865	5.050	433,869	-0.02(-0.47%)
Aug 06, 2007	5.514	5.514	4.846	5.074	724,075	+0.32(+6.69%)
Aug 03, 2007	4.650	5.169	4.629	4.756	357,943	-0.18(-3.70%)
Aug 02, 2007	4.788	4.955	4.586	4.939	586,428	+0.11(+2.25%)
Aug 01, 2007	5.093	5.212	4.774	4.830	832,892	-0.45(-8.58%)
Jul 31, 2007	5.363	5.405	5.047	5.283	549,781	+0.22(+4.35%)
Jul 30, 2007	5.201	5.302	5.037	5.063	447,091	-0.03(-0.52%)
Jul 27, 2007	5.143	5.143	4.872	5.090	486,212	-0.08(-1.49%)
Jul 26, 2007	5.368	5.437	5.026	5.167	605,406	-0.29(-5.30%)
Jul 25, 2007	5.567	5.567	5.262	5.456	641,875	-0.04(-0.72%)
Jul 24, 2007	5.546	5.588	5.469	5.495	350,342	-0.05(-0.91%)
Jul 23, 2007	5.633	5.633	5.546	5.546	235,516	-0.08(-1.41%)
Jul 20, 2007	5.578	5.697	5.548	5.625	354,985	+0.05(+0.86%)
Jul 19, 2007	5.612	5.647	5.546	5.578	208,364	-0.06(-1.13%)
Jul 18, 2007	5.572	5.647	5.572	5.641	361,175	+0.06(+1.00%)
Jul 17, 2007	5.636	5.636	5.556	5.586	182,743	-0.05(-0.94%)
Jul 16, 2007	5.580	5.647	5.554	5.639	240,711	+0.06(+1.05%)
Jul 13, 2007	5.625	5.625	5.548	5.580	158,971	-0.09(-1.59%)
Jul 12, 2007	5.533	5.670	5.533	5.670	205,339	+0.10(+1.86%)
Jul 11, 2007	5.713	5.713	5.554	5.567	231,902	-0.10(-1.78%)
Jul 10, 2007	5.567	5.694	5.538	5.668	389,678	+0.08(+1.42%)
Jul 09, 2007	5.588	5.620	5.570	5.588	295,445	-0.04(-0.71%)
Jul 06, 2007	5.633	5.647	5.594	5.628	138,586	-0.02(-0.33%)
Jul 05, 2007	5.623	5.750	5.591	5.647	203,294	+0.02(+0.28%)
Jul 03, 2007	5.673	5.710	5.623	5.631	122,045	-0.04(-0.70%)
Jul 02, 2007	5.726	5.814	5.649	5.670	190,393	-0.02(-0.33%)
Jun 29, 2007	5.893	5.949	5.625	5.689	465,262	-0.07(-1.24%)
Jun 28, 2007	5.973	5.973	5.755	5.761	284,785	-0.18(-3.03%)
Jun 27, 2007	5.700	5.959	5.700	5.941	420,169	+0.19(+3.37%)
Jun 26, 2007	5.702	5.830	5.674	5.747	310,851	+0.06(+1.12%)
Jun 25, 2007	5.861	5.989	5.684	5.684	306,034	-0.18(-3.07%)
Jun 22, 2007	5.949	6.028	5.864	5.864	830,991	-0.11(-1.86%)
Jun 21, 2007	6.065	6.065	5.933	5.975	382,990	-0.02(-0.31%)
Jun 20, 2007	6.052	6.071	5.938	5.994	325,540	-0.06(-1.05%)
Jun 19, 2007	6.031	6.097	6.002	6.057	354,963	-0.01(-0.22%)
Jun 18, 2007	6.124	6.145	6.028	6.071	137,307	-0.05(-0.78%)
Jun 15, 2007	6.087	6.134	6.026	6.118	435,310	+0.07(+1.23%)
Jun 14, 2007	6.095	6.095	5.978	6.044	245,192	-0.02(-0.39%)
Jun 13, 2007	6.028	6.118	5.928	6.068	215,014	+0.08(+1.28%)
Jun 12, 2007	6.132	6.142	5.914	5.991	299,134	-0.22(-3.58%)
Jun 11, 2007	6.092	6.234	6.067	6.214	218,549	+0.12(+1.91%)
Jun 08, 2007	6.018	6.100	5.986	6.097	494,443	+0.07(+1.19%)
Jun 07, 2007	6.129	6.129	6.015	6.026	143,049	-0.07(-1.17%)
Jun 06, 2007	6.079	6.129	6.036	6.097	143,833	+0.01(+0.13%)
Jun 05, 2007	6.142	6.256	6.015	6.089	257,689	-0.07(-1.16%)
Jun 04, 2007	6.148	6.164	6.095	6.161	268,327	+0.00(+0.04%)

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.