World Acceptance Cp (NQ: WRLD )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	44.87	44.87	43.75	44.22	255,375	-0.52(-1.16%)
May 29, 2008	45.07	45.99	44.49	44.74	430,297	-0.40(-0.89%)
May 28, 2008	45.21	45.36	43.78	45.14	469,119	+0.17(+0.38%)
May 27, 2008	44.00	45.49	44.00	44.97	186,815	+1.04(+2.37%)
May 26, 2008	43.81	44.18	42.10	43.93	212,738	+0.00(+0.00%)
May 23, 2008	43.81	44.18	42.10	43.93	212,738	-0.09(-0.20%)
May 22, 2008	42.04	44.20	41.87	44.02	420,789	+2.08(+4.96%)
May 21, 2008	42.75	43.51	41.60	41.94	286,156	-0.67(-1.57%)
May 20, 2008	43.34	43.50	42.15	42.61	187,731	-1.06(-2.43%)
May 19, 2008	44.34	44.60	43.37	43.67	172,682	-0.60(-1.36%)
May 16, 2008	44.00	44.74	42.99	44.27	261,662	-0.08(-0.18%)
May 15, 2008	43.13	45.41	42.57	44.35	258,694	+1.14(+2.64%)
May 14, 2008	42.95	44.00	42.47	43.21	254,439	+0.36(+0.84%)
May 13, 2008	43.67	43.67	41.76	42.85	170,973	-0.67(-1.54%)
May 12, 2008	41.66	43.97	40.84	43.52	401,011	+2.04(+4.92%)
May 09, 2008	40.77	41.81	39.24	41.48	194,153	+0.24(+0.58%)
May 08, 2008	42.47	43.17	40.07	41.24	224,366	-1.14(-2.69%)
May 07, 2008	41.77	43.22	41.41	42.38	305,303	+0.57(+1.36%)
May 06, 2008	41.60	42.30	41.26	41.81	252,007	-0.13(-0.31%)
May 05, 2008	41.93	42.71	41.36	41.94	224,860	+0.15(+0.36%)
May 02, 2008	41.89	42.56	39.81	41.79	374,537	+0.44(+1.06%)
May 01, 2008	39.40	41.97	39.40	41.35	431,138	+1.97(+5.00%)
Apr 30, 2008	40.85	41.43	38.73	39.38	484,897	-1.20(-2.96%)
Apr 29, 2008	40.04	40.66	39.65	40.58	483,291	+0.21(+0.52%)
Apr 28, 2008	38.97	40.85	38.97	40.37	472,754	+1.43(+3.67%)
Apr 25, 2008	39.33	39.33	37.38	38.94	376,572	-0.16(-0.41%)
Apr 24, 2008	35.90	40.24	35.86	39.10	808,304	+4.65(+13.50%)
Apr 23, 2008	33.79	34.91	33.75	34.45	261,867	+0.88(+2.62%)
Apr 22, 2008	34.71	34.71	33.15	33.57	206,952	-1.24(-3.56%)
Apr 21, 2008	34.54	35.21	34.19	34.81	150,092	-0.06(-0.17%)
Apr 18, 2008	34.84	35.67	34.52	34.87	167,477	+0.92(+2.71%)
Apr 17, 2008	33.68	34.30	33.02	33.95	136,793	+0.19(+0.56%)
Apr 16, 2008	32.44	33.84	32.13	33.76	350,443	+1.63(+5.07%)
Apr 15, 2008	32.61	32.90	31.91	32.13	213,677	-0.25(-0.77%)
Apr 14, 2008	32.84	34.51	32.26	32.38	330,727	-0.65(-1.97%)
Apr 11, 2008	33.11	33.48	32.58	33.03	167,589	-0.11(-0.33%)
Apr 10, 2008	32.40	33.92	32.31	33.14	250,712	+0.57(+1.75%)
Apr 09, 2008	33.82	34.39	32.34	32.57	393,186	-1.07(-3.18%)
Apr 08, 2008	33.94	34.04	33.27	33.64	334,648	-0.46(-1.35%)
Apr 07, 2008	35.61	35.63	33.97	34.10	283,055	-1.23(-3.48%)
Apr 04, 2008	36.47	36.53	35.08	35.33	226,702	-1.34(-3.65%)
Apr 03, 2008	36.44	36.98	36.18	36.67	255,246	+0.20(+0.55%)
Apr 02, 2008	35.31	36.93	34.56	36.47	521,335	+1.36(+3.87%)
Apr 01, 2008	32.12	35.11	32.11	35.11	395,347	+3.26(+10.24%)
Mar 31, 2008	32.55	32.55	31.45	31.85	203,532	-0.58(-1.79%)
Mar 28, 2008	32.72	33.04	32.31	32.43	348,331	-0.16(-0.49%)
Mar 27, 2008	34.09	34.28	32.56	32.59	278,498	-1.40(-4.12%)
Mar 26, 2008	34.99	35.09	33.65	33.99	311,422	-1.37(-3.87%)
Mar 25, 2008	34.36	35.50	33.23	35.36	429,551	+1.27(+3.73%)
Mar 24, 2008	32.06	35.12	32.04	34.09	538,336	+2.28(+7.17%)
Mar 21, 2008	29.18	32.14	28.69	31.81	629,308	+0.00(+0.00%)
Mar 20, 2008	29.18	32.14	28.69	31.81	629,308	+2.89(+9.99%)
Mar 19, 2008	29.69	30.20	28.92	28.92	358,925	-0.76(-2.56%)
Mar 18, 2008	28.44	29.75	27.79	29.68	261,557	+1.84(+6.61%)
Mar 17, 2008	27.25	28.50	26.74	27.84	301,390	+0.26(+0.94%)
Mar 14, 2008	29.29	29.60	27.39	27.58	491,954	-1.52(-5.22%)
Mar 13, 2008	28.83	29.22	27.98	29.10	661,312	-0.11(-0.38%)
Mar 12, 2008	29.55	30.56	29.18	29.21	251,511	-0.48(-1.62%)
Mar 11, 2008	29.06	29.90	28.51	29.69	370,841	+1.36(+4.80%)
Mar 10, 2008	29.30	29.50	28.26	28.33	544,581	-0.92(-3.15%)
Mar 07, 2008	28.75	29.78	28.61	29.25	268,196	+0.15(+0.52%)
Mar 06, 2008	29.93	30.42	29.00	29.10	490,587	-1.06(-3.51%)
Mar 05, 2008	30.16	30.42	29.70	30.16	365,614	+0.21(+0.70%)
Mar 04, 2008	29.60	30.43	29.43	29.95	449,559	-0.02(-0.07%)
Mar 03, 2008	30.34	30.85	29.42	29.97	360,984	-0.41(-1.35%)
Feb 29, 2008	30.95	31.27	30.31	30.38	275,062	-0.83(-2.66%)
Feb 28, 2008	31.91	32.29	31.03	31.21	195,656	-1.09(-3.37%)
Feb 27, 2008	31.96	33.37	31.96	32.30	138,163	-0.11(-0.34%)
Feb 26, 2008	31.35	32.85	31.34	32.41	222,267	+0.78(+2.47%)
Feb 25, 2008	31.44	31.75	30.49	31.63	201,993	+0.14(+0.44%)
Feb 22, 2008	31.34	31.57	30.37	31.49	252,295	+0.14(+0.45%)
Feb 21, 2008	32.46	32.85	31.07	31.35	312,437	-1.21(-3.72%)
Feb 20, 2008	32.19	32.75	31.78	32.56	340,673	+0.15(+0.46%)
Feb 19, 2008	31.89	32.72	31.25	32.41	314,337	+1.00(+3.18%)
Feb 18, 2008	31.70	32.27	30.72	31.41	224,050	+0.00(+0.00%)
Feb 15, 2008	31.70	32.27	30.72	31.41	224,050	-0.59(-1.84%)
Feb 14, 2008	33.16	33.16	31.67	32.00	379,693	-1.02(-3.09%)
Feb 13, 2008	31.68	33.11	31.15	33.02	633,226	+1.71(+5.46%)
Feb 12, 2008	31.09	32.24	30.90	31.31	319,370	+0.32(+1.03%)
Feb 11, 2008	31.16	31.53	30.33	30.99	325,089	-0.22(-0.70%)
Feb 08, 2008	31.27	31.74	30.42	31.21	472,640	-0.26(-0.83%)
Feb 07, 2008	29.81	31.47	29.75	31.47	324,201	+1.43(+4.76%)
Feb 06, 2008	30.06	31.13	29.66	30.04	300,332	+0.16(+0.54%)
Feb 05, 2008	31.25	31.65	29.74	29.88	670,840	-1.64(-5.20%)
Feb 04, 2008	30.79	32.32	30.66	31.52	535,407	+0.60(+1.94%)
Feb 01, 2008	30.12	31.13	29.45	30.92	258,678	+0.98(+3.27%)
Jan 31, 2008	28.08	30.37	28.07	29.94	238,968	+0.95(+3.28%)
Jan 30, 2008	28.58	30.28	28.34	28.99	221,537	+0.09(+0.31%)
Jan 29, 2008	28.65	30.08	28.13	28.90	325,171	+0.07(+0.24%)
Jan 28, 2008	27.93	29.00	26.93	28.83	252,519	+0.70(+2.49%)
Jan 25, 2008	28.51	29.18	27.39	28.13	491,409	-0.62(-2.16%)
Jan 24, 2008	24.29	29.97	23.08	28.75	984,970	+5.70(+24.73%)
Jan 23, 2008	21.22	23.50	20.32	23.05	445,433	+0.45(+1.99%)
Jan 22, 2008	19.89	23.30	19.89	22.60	412,910	+1.84(+8.86%)
Jan 21, 2008	21.17	21.75	20.04	20.76	366,611	+0.00(+0.00%)
Jan 18, 2008	21.17	21.75	20.04	20.76	366,611	-0.70(-3.26%)
Jan 17, 2008	22.46	23.17	21.15	21.46	306,112	-0.94(-4.20%)
Jan 16, 2008	21.50	22.74	21.50	22.40	184,102	+0.87(+4.04%)
Jan 15, 2008	23.99	24.00	21.48	21.53	239,828	-0.80(-3.58%)
Jan 14, 2008	22.69	23.90	21.98	22.33	181,113	-0.08(-0.36%)
Jan 11, 2008	22.95	23.06	21.84	22.41	236,393	-0.81(-3.49%)
Jan 10, 2008	22.29	23.67	21.85	23.22	227,083	+0.63(+2.79%)
Jan 09, 2008	22.06	22.67	21.46	22.59	345,860	+0.53(+2.40%)
Jan 08, 2008	22.89	23.35	22.02	22.06	299,581	-0.77(-3.37%)
Jan 07, 2008	22.72	23.61	22.25	22.83	418,512	+0.21(+0.93%)
Jan 04, 2008	23.50	23.60	22.28	22.62	406,945	-1.69(-6.95%)
Jan 03, 2008	25.02	25.26	24.27	24.31	433,608	-0.78(-3.11%)
Jan 02, 2008	26.83	26.96	24.85	25.09	655,508	-1.89(-7.01%)
Jan 01, 2008	27.06	27.44	26.64	26.98	346,675	+0.00(+0.00%)
Dec 31, 2007	27.06	27.44	26.64	26.98	346,675	-0.27(-0.99%)
Dec 28, 2007	27.74	28.34	27.05	27.25	289,970	-0.70(-2.50%)
Dec 27, 2007	27.15	29.04	27.15	27.95	354,852	-0.90(-3.12%)
Dec 26, 2007	30.54	30.67	28.40	28.85	353,016	-2.04(-6.60%)
Dec 24, 2007	29.34	31.02	29.34	30.89	115,250	+0.93(+3.10%)
Dec 21, 2007	28.00	29.96	28.00	29.96	600,794	+1.73(+6.13%)
Dec 20, 2007	28.54	28.75	26.40	28.23	648,133	-0.11(-0.39%)
Dec 19, 2007	29.03	29.50	28.34	28.34	335,201	-0.83(-2.85%)
Dec 18, 2007	29.29	29.33	28.01	29.17	224,074	+0.25(+0.86%)
Dec 17, 2007	30.46	30.75	28.92	28.92	231,478	-1.86(-6.04%)
Dec 14, 2007	30.43	31.22	30.20	30.78	120,613	-0.25(-0.81%)
Dec 13, 2007	30.79	31.17	30.18	31.03	177,135	-0.25(-0.80%)
Dec 12, 2007	31.65	32.00	30.57	31.28	166,097	+0.28(+0.90%)
Dec 11, 2007	32.46	32.58	30.79	31.00	156,053	-1.36(-4.20%)
Dec 10, 2007	31.35	32.42	31.20	32.36	122,392	+1.04(+3.32%)
Dec 07, 2007	31.61	31.70	31.03	31.32	72,285	-0.17(-0.54%)
Dec 06, 2007	30.26	31.50	30.15	31.49	124,788	+1.13(+3.72%)
Dec 05, 2007	30.48	30.51	29.69	30.36	67,810	+0.46(+1.54%)
Dec 04, 2007	30.28	30.71	29.72	29.90	102,201	-0.60(-1.97%)
Dec 03, 2007	31.52	31.90	30.47	30.50	131,548	-1.07(-3.39%)
Nov 30, 2007	31.09	31.86	30.80	31.57	175,856	+0.98(+3.20%)
Nov 29, 2007	30.80	30.90	30.24	30.59	241,351	-0.35(-1.13%)
Nov 28, 2007	29.77	30.98	29.40	30.94	165,937	+1.58(+5.38%)
Nov 27, 2007	28.51	29.55	28.21	29.36	214,624	+0.88(+3.09%)
Nov 26, 2007	29.12	29.30	28.42	28.48	170,460	-0.70(-2.40%)
Nov 23, 2007	28.17	29.50	28.14	29.18	51,410	+1.20(+4.29%)
Nov 21, 2007	28.38	28.53	27.47	27.98	120,479	-0.68(-2.37%)
Nov 20, 2007	28.65	28.85	27.86	28.66	152,115	+0.01(+0.03%)
Nov 19, 2007	29.07	29.21	28.29	28.65	196,945	-0.67(-2.29%)
Nov 16, 2007	29.51	29.59	28.49	29.32	199,961	-0.07(-0.24%)
Nov 15, 2007	29.41	29.66	29.07	29.39	334,102	-0.10(-0.34%)
Nov 14, 2007	29.95	30.05	29.11	29.49	260,377	-0.43(-1.44%)
Nov 13, 2007	28.45	29.92	28.45	29.92	173,644	+1.73(+6.14%)
Nov 12, 2007	27.71	28.92	27.63	28.19	211,773	+0.59(+2.14%)
Nov 09, 2007	28.54	28.66	27.49	27.60	646,282	-1.41(-4.86%)
Nov 08, 2007	28.74	29.09	27.76	29.01	229,911	+0.49(+1.72%)
Nov 07, 2007	29.79	29.86	28.50	28.52	144,998	-1.67(-5.53%)
Nov 06, 2007	30.20	30.42	29.62	30.19	95,590	-0.03(-0.10%)
Nov 05, 2007	30.32	30.65	29.82	30.22	165,005	-0.51(-1.66%)
Nov 02, 2007	30.95	30.98	30.20	30.73	111,424	+0.16(+0.52%)
Nov 01, 2007	31.69	32.16	30.48	30.57	206,690	-1.69(-5.24%)
Oct 31, 2007	32.46	32.57	31.84	32.26	140,540	-0.01(-0.03%)
Oct 30, 2007	32.20	32.57	31.98	32.27	58,575	-0.14(-0.43%)
Oct 29, 2007	33.16	33.16	32.03	32.41	90,335	-0.43(-1.31%)
Oct 26, 2007	33.28	33.28	32.40	32.84	241,778	-0.01(-0.03%)
Oct 25, 2007	33.21	33.58	32.52	32.85	254,440	-0.31(-0.93%)
Oct 24, 2007	32.98	33.70	32.70	33.16	265,496	-0.34(-1.01%)
Oct 23, 2007	33.56	34.83	32.82	33.50	321,956	+0.01(+0.03%)
Oct 22, 2007	32.07	33.90	32.00	33.49	245,200	+1.35(+4.20%)
Oct 19, 2007	33.37	33.59	32.14	32.14	136,405	-1.23(-3.69%)
Oct 18, 2007	33.48	33.73	32.90	33.37	87,402	-0.31(-0.92%)
Oct 17, 2007	34.68	34.68	33.22	33.68	244,459	-0.62(-1.81%)
Oct 16, 2007	34.08	34.38	33.65	34.30	368,037	+0.00(+0.00%)
Oct 15, 2007	34.79	34.81	33.71	34.30	183,024	-0.52(-1.49%)
Oct 12, 2007	33.89	35.59	32.96	34.82	142,342	+0.91(+2.68%)
Oct 11, 2007	34.49	34.64	33.80	33.91	163,855	-0.34(-0.99%)
Oct 10, 2007	34.00	34.58	34.00	34.25	174,091	+0.32(+0.94%)
Oct 09, 2007	33.35	33.97	32.74	33.93	394,383	+0.74(+2.23%)
Oct 08, 2007	33.13	33.31	32.66	33.19	234,893	-0.11(-0.33%)
Oct 05, 2007	33.35	33.35	32.34	33.30	273,887	+0.30(+0.91%)
Oct 04, 2007	33.67	33.67	32.90	33.00	159,303	-0.53(-1.58%)
Oct 03, 2007	33.68	34.10	33.30	33.53	244,394	-0.38(-1.12%)
Oct 02, 2007	34.07	34.61	33.85	33.91	172,496	-0.08(-0.24%)
Oct 01, 2007	33.10	34.11	32.86	33.99	292,148	+0.91(+2.75%)
Sep 28, 2007	33.25	33.41	32.68	33.08	202,564	-0.25(-0.75%)
Sep 27, 2007	33.51	33.62	33.01	33.33	135,909	+0.04(+0.12%)
Sep 26, 2007	33.19	33.54	32.72	33.29	79,526	+0.39(+1.19%)
Sep 25, 2007	33.04	33.18	32.58	32.90	164,416	-0.45(-1.35%)
Sep 24, 2007	34.16	34.62	33.30	33.35	181,160	-0.87(-2.54%)
Sep 21, 2007	34.12	34.47	34.03	34.22	234,601	+0.26(+0.77%)
Sep 20, 2007	34.46	34.54	33.88	33.96	406,434	-0.60(-1.74%)
Sep 19, 2007	33.01	35.35	32.92	34.56	308,249	+1.64(+4.98%)
Sep 18, 2007	31.24	32.99	30.40	32.92	357,903	+1.82(+5.85%)
Sep 17, 2007	30.98	31.33	30.58	31.10	229,135	-0.03(-0.10%)
Sep 14, 2007	30.30	31.14	30.30	31.13	158,539	+0.40(+1.30%)
Sep 13, 2007	30.69	31.16	30.30	30.73	241,855	+0.28(+0.92%)
Sep 12, 2007	30.21	30.83	30.21	30.45	101,762	+0.10(+0.33%)
Sep 11, 2007	30.10	30.38	29.85	30.35	175,834	+0.46(+1.54%)
Sep 10, 2007	30.29	30.46	29.39	29.89	158,690	-0.27(-0.90%)
Sep 07, 2007	29.73	30.31	29.62	30.16	166,055	-0.22(-0.72%)
Sep 06, 2007	30.56	30.75	30.11	30.38	291,507	-0.14(-0.46%)
Sep 05, 2007	30.43	30.66	30.05	30.52	203,742	-0.15(-0.49%)
Sep 04, 2007	30.98	31.09	29.96	30.67	202,102	-0.34(-1.10%)
Aug 31, 2007	30.60	31.62	30.48	31.01	193,676	+0.86(+2.85%)
Aug 30, 2007	29.79	30.39	29.61	30.15	338,823	-0.06(-0.20%)
Aug 29, 2007	30.33	30.60	29.66	30.21	414,689	+0.17(+0.57%)
Aug 28, 2007	31.65	31.81	30.03	30.04	291,956	-1.76(-5.53%)
Aug 27, 2007	31.96	32.22	31.57	31.80	176,505	-0.20(-0.62%)
Aug 24, 2007	31.61	32.20	31.53	32.00	150,326	+0.47(+1.49%)
Aug 23, 2007	33.31	33.31	31.50	31.53	299,336	-1.54(-4.66%)
Aug 22, 2007	33.06	33.29	32.45	33.07	232,486	+0.23(+0.70%)
Aug 21, 2007	32.25	33.24	32.20	32.84	167,239	+0.56(+1.73%)
Aug 20, 2007	32.46	32.78	31.78	32.28	352,659	-0.02(-0.06%)
Aug 17, 2007	32.44	33.35	31.18	32.30	409,037	+0.96(+3.06%)
Aug 16, 2007	29.14	31.61	29.14	31.34	453,159	+1.92(+6.53%)
Aug 15, 2007	29.75	30.41	29.26	29.42	423,184	-0.44(-1.47%)
Aug 14, 2007	30.45	30.45	29.80	29.86	424,991	-0.18(-0.60%)
Aug 13, 2007	31.38	31.60	29.87	30.04	289,257	-0.96(-3.10%)
Aug 10, 2007	29.28	31.81	28.86	31.00	551,501	+1.27(+4.27%)
Aug 09, 2007	29.08	30.16	28.06	29.73	475,819	+0.22(+0.75%)
Aug 08, 2007	29.04	30.52	28.87	29.51	869,388	+0.75(+2.61%)
Aug 07, 2007	28.94	29.76	28.10	28.76	408,824	-0.40(-1.37%)
Aug 06, 2007	28.71	29.44	27.76	29.16	910,282	+0.71(+2.50%)
Aug 03, 2007	28.35	30.83	28.18	28.45	676,987	-2.49(-8.05%)
Aug 02, 2007	31.22	31.96	30.80	30.94	386,132	-0.67(-2.12%)
Aug 01, 2007	32.05	32.05	30.82	31.61	662,004	-0.58(-1.80%)
Jul 31, 2007	33.65	33.65	32.00	32.19	561,648	-1.05(-3.16%)
Jul 30, 2007	33.22	33.62	32.89	33.24	692,004	+0.02(+0.06%)
Jul 27, 2007	34.13	34.83	33.16	33.22	531,797	-0.91(-2.67%)
Jul 26, 2007	36.09	36.99	33.57	34.13	665,655	-3.66(-9.69%)
Jul 25, 2007	37.87	38.12	37.05	37.79	207,291	-0.27(-0.71%)
Jul 24, 2007	39.10	39.66	37.91	38.06	620,568	-1.47(-3.72%)
Jul 23, 2007	40.06	40.06	39.15	39.53	263,090	-0.53(-1.32%)
Jul 20, 2007	39.91	40.24	39.31	40.06	272,189	+0.06(+0.15%)
Jul 19, 2007	40.13	40.36	39.84	40.00	239,990	+0.16(+0.40%)
Jul 18, 2007	40.30	40.45	39.39	39.84	149,757	-0.47(-1.17%)
Jul 17, 2007	40.41	40.82	40.30	40.31	81,170	-0.05(-0.12%)
Jul 16, 2007	40.96	41.32	40.01	40.36	191,380	-0.81(-1.97%)
Jul 13, 2007	41.03	41.49	41.00	41.17	124,594	-0.04(-0.10%)
Jul 12, 2007	41.45	41.63	40.93	41.21	183,299	-0.14(-0.34%)
Jul 11, 2007	40.90	41.58	40.86	41.35	140,534	+0.49(+1.20%)
Jul 10, 2007	41.49	41.96	40.66	40.86	213,753	-0.88(-2.11%)
Jul 09, 2007	42.85	42.89	41.45	41.74	135,271	-1.15(-2.68%)
Jul 06, 2007	42.74	42.94	41.91	42.89	197,727	+0.13(+0.30%)
Jul 05, 2007	42.99	43.16	42.38	42.76	104,840	-0.10(-0.23%)
Jul 03, 2007	42.84	43.14	42.56	42.86	35,289	+0.02(+0.05%)
Jul 02, 2007	43.09	43.16	42.29	42.84	227,382	+0.11(+0.26%)
Jun 29, 2007	43.14	43.68	42.61	42.73	200,809	-0.17(-0.40%)
Jun 28, 2007	42.31	43.60	42.07	42.90	160,021	+0.70(+1.66%)
Jun 27, 2007	41.69	42.47	41.11	42.20	143,216	+0.21(+0.50%)
Jun 26, 2007	42.09	42.69	41.79	41.99	173,977	+0.20(+0.48%)
Jun 25, 2007	41.25	42.54	40.82	41.79	127,270	+0.32(+0.77%)
Jun 22, 2007	41.74	42.23	40.97	41.47	253,556	-0.50(-1.19%)
Jun 21, 2007	41.77	42.21	41.34	41.97	97,574	-0.07(-0.17%)
Jun 20, 2007	43.03	43.29	41.83	42.04	153,800	-0.73(-1.71%)
Jun 19, 2007	42.02	43.30	41.91	42.77	107,200	+0.59(+1.40%)
Jun 18, 2007	42.95	43.05	42.18	42.18	117,000	-0.57(-1.33%)
Jun 15, 2007	42.32	43.27	41.70	42.75	195,700	+1.16(+2.79%)
Jun 14, 2007	41.60	41.75	41.37	41.59	160,100	+0.02(+0.05%)
Jun 13, 2007	41.50	42.06	41.21	41.57	156,200	+0.25(+0.61%)
Jun 12, 2007	41.82	42.01	41.05	41.32	111,400	-0.86(-2.04%)
Jun 11, 2007	42.34	42.51	41.89	42.18	71,072	-0.29(-0.68%)
Jun 08, 2007	42.24	42.54	42.09	42.47	92,695	+0.21(+0.50%)
Jun 07, 2007	42.40	42.79	42.11	42.26	109,152	-0.43(-1.01%)
Jun 06, 2007	42.60	43.11	42.45	42.69	55,079	-0.30(-0.70%)
Jun 05, 2007	43.37	43.64	42.79	42.99	68,109	-0.69(-1.58%)
Jun 04, 2007	43.59	44.01	43.31	43.68	78,643	-0.12(-0.27%)

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.