Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.74	13.74	13.42	13.43	381,600	-0.31(-2.26%)
Aug 30, 2006	13.53	13.76	13.46	13.74	203,397	+0.20(+1.51%)
Aug 29, 2006	13.46	13.54	13.29	13.53	225,290	+0.15(+1.10%)
Aug 28, 2006	13.41	13.56	13.29	13.38	157,776	+0.01(+0.06%)
Aug 25, 2006	13.46	13.61	13.31	13.38	136,862	-0.17(-1.27%)
Aug 24, 2006	13.85	13.87	13.36	13.55	283,876	-0.27(-1.95%)
Aug 23, 2006	13.87	13.91	13.74	13.82	669,757	+0.02(+0.12%)
Aug 22, 2006	13.71	13.86	13.70	13.80	278,372	+0.02(+0.18%)
Aug 21, 2006	13.82	13.84	13.74	13.78	204,987	-0.10(-0.71%)
Aug 18, 2006	13.86	13.89	13.76	13.87	328,273	+0.02(+0.12%)
Aug 17, 2006	13.76	13.89	13.70	13.86	604,689	+0.08(+0.59%)
Aug 16, 2006	13.54	13.79	13.44	13.78	230,794	+0.29(+2.12%)
Aug 15, 2006	13.37	13.49	13.19	13.49	369,491	+0.30(+2.29%)
Aug 14, 2006	13.22	13.37	13.15	13.19	333,043	+0.04(+0.31%)
Aug 11, 2006	13.23	13.23	13.00	13.15	402,392	-0.16(-1.23%)
Aug 10, 2006	13.30	13.49	13.27	13.31	676,606	-0.11(-0.79%)
Aug 09, 2006	13.65	13.71	13.31	13.42	621,445	-0.16(-1.14%)
Aug 08, 2006	13.79	13.82	13.52	13.57	550,507	-0.19(-1.37%)
Aug 07, 2006	13.65	13.87	13.65	13.76	247,550	+0.04(+0.30%)
Aug 04, 2006	14.37	14.39	13.53	13.72	1,255,978	-0.56(-3.95%)
Aug 03, 2006	13.74	14.35	13.70	14.28	480,669	+0.50(+3.62%)
Aug 02, 2006	13.77	13.90	13.70	13.78	590,257	+0.09(+0.66%)
Aug 01, 2006	13.76	13.82	13.53	13.70	538,154	-0.21(-1.53%)
Jul 31, 2006	13.63	13.92	13.39	13.91	512,836	+0.20(+1.49%)
Jul 28, 2006	13.65	13.89	13.57	13.70	422,328	+0.13(+0.96%)
Jul 27, 2006	13.61	13.71	13.41	13.57	499,260	-0.04(-0.30%)
Jul 26, 2006	13.45	13.73	13.04	13.61	554,665	+0.14(+1.03%)
Jul 25, 2006	13.48	13.70	13.17	13.47	606,891	-0.01(-0.06%)
Jul 24, 2006	13.65	13.68	13.31	13.48	1,147,001	+0.17(+1.29%)
Jul 21, 2006	13.74	13.76	12.71	13.31	2,257,556	+0.76(+6.06%)
Jul 20, 2006	14.51	14.68	12.49	12.55	4,692,458	-2.73(-17.87%)
Jul 19, 2006	14.53	15.44	14.53	15.28	492,900	+0.64(+4.35%)
Jul 18, 2006	14.67	14.82	14.46	14.64	332,799	-0.02(-0.17%)
Jul 17, 2006	14.64	14.91	14.60	14.67	337,324	-0.28(-1.86%)
Jul 14, 2006	15.38	15.46	14.91	14.95	865,571	-0.53(-3.43%)
Jul 13, 2006	15.86	15.86	15.41	15.48	502,317	-0.38(-2.42%)
Jul 12, 2006	16.01	16.15	15.83	15.86	342,583	-0.13(-0.82%)
Jul 11, 2006	15.80	16.03	15.70	15.99	305,524	+0.13(+0.82%)
Jul 10, 2006	15.84	16.12	15.79	15.86	201,073	+0.05(+0.31%)
Jul 07, 2006	15.88	16.16	15.79	15.81	404,349	-0.20(-1.28%)
Jul 06, 2006	16.20	16.27	15.87	16.02	444,833	+0.16(+0.98%)
Jul 05, 2006	15.97	15.99	15.68	15.86	325,583	-0.23(-1.42%)
Jul 03, 2006	16.38	16.38	16.04	16.09	225,046	-0.22(-1.35%)
Jun 30, 2006	16.25	16.33	15.90	16.31	537,297	+0.14(+0.86%)
Jun 29, 2006	15.59	16.17	15.54	16.17	322,036	+0.72(+4.66%)
Jun 28, 2006	15.62	15.62	15.31	15.45	343,073	-0.09(-0.58%)
Jun 27, 2006	15.98	16.14	15.53	15.54	463,668	-0.47(-2.91%)
Jun 26, 2006	16.13	16.13	15.80	16.01	241,802	+0.03(+0.20%)
Jun 23, 2006	15.74	16.11	15.58	15.98	530,448	+0.13(+0.83%)
Jun 22, 2006	15.80	16.00	15.62	15.85	242,903	-0.02(-0.15%)
Jun 21, 2006	15.63	15.93	15.58	15.87	458,776	+0.29(+1.84%)
Jun 20, 2006	15.98	16.09	15.53	15.58	417,925	-0.43(-2.71%)
Jun 19, 2006	16.47	16.52	15.80	16.02	552,708	-0.37(-2.25%)
Jun 16, 2006	16.47	16.48	16.08	16.38	794,755	-0.13(-0.79%)
Jun 15, 2006	16.05	16.59	15.97	16.52	309,316	+0.56(+3.48%)
Jun 14, 2006	15.76	16.07	15.66	15.96	436,638	+0.13(+0.83%)
Jun 13, 2006	16.05	16.27	15.70	15.83	532,038	-0.36(-2.22%)
Jun 12, 2006	16.85	16.85	16.12	16.19	587,933	+7.72(+91.17%)
Jun 09, 2006	8.380	8.614	8.340	8.468	429,544	+0.09(+1.05%)
Jun 08, 2006	8.360	8.413	7.992	8.380	627,683	+0.03(+0.34%)
Jun 07, 2006	8.430	8.554	8.274	8.352	429,789	-0.09(-1.02%)
Jun 06, 2006	8.544	8.630	8.323	8.438	384,290	-0.11(-1.27%)
Jun 05, 2006	8.804	8.820	8.522	8.546	431,746	-0.26(-2.93%)
Jun 02, 2006	8.640	8.873	8.640	8.804	427,832	+0.21(+2.50%)
Jun 01, 2006	8.450	8.589	8.434	8.589	446,178	+0.15(+1.77%)
May 31, 2006	8.364	8.483	8.319	8.440	715,011	+0.07(+0.83%)
May 30, 2006	8.687	8.687	8.364	8.370	284,487	-0.37(-4.23%)
May 26, 2006	8.483	8.797	8.483	8.740	520,541	+0.29(+3.49%)
May 25, 2006	8.391	8.513	8.303	8.446	520,786	+0.06(+0.66%)
May 24, 2006	8.519	8.542	8.221	8.391	542,312	-0.15(-1.75%)
May 23, 2006	8.626	8.763	8.532	8.540	405,083	-0.03(-0.41%)
May 22, 2006	8.560	8.654	8.485	8.575	560,658	-0.01(-0.17%)
May 19, 2006	8.748	8.769	8.483	8.589	604,689	-0.13(-1.52%)
May 18, 2006	8.775	8.943	8.722	8.722	415,601	-0.03(-0.37%)
May 17, 2006	8.945	8.971	8.712	8.755	657,281	-0.24(-2.66%)
May 16, 2006	8.885	9.033	8.885	8.994	348,332	+0.16(+1.76%)
May 15, 2006	8.789	8.912	8.708	8.838	526,412	+0.05(+0.60%)
May 12, 2006	8.959	9.008	8.753	8.785	465,503	-0.22(-2.47%)
May 11, 2006	9.290	9.329	9.004	9.008	276,904	-0.28(-3.04%)
May 10, 2006	9.411	9.462	9.229	9.290	310,417	-0.12(-1.28%)
May 09, 2006	9.454	9.535	9.376	9.411	227,492	-0.04(-0.45%)
May 08, 2006	9.490	9.527	9.431	9.454	263,940	-0.08(-0.86%)
May 05, 2006	9.276	9.715	9.243	9.535	847,103	+0.28(+3.03%)
May 04, 2006	9.208	9.298	9.208	9.255	296,473	+0.05(+0.51%)
May 03, 2006	9.196	9.264	9.169	9.208	298,430	-0.05(-0.55%)
May 02, 2006	9.198	9.268	9.104	9.259	523,966	+0.09(+1.03%)
May 01, 2006	9.198	9.376	9.108	9.165	474,309	-0.05(-0.51%)
Apr 28, 2006	9.153	9.290	9.114	9.212	310,906	+0.01(+0.16%)
Apr 27, 2006	9.341	9.374	9.169	9.198	443,977	-0.18(-1.92%)
Apr 26, 2006	9.405	9.494	9.366	9.378	439,329	+0.01(+0.15%)
Apr 25, 2006	9.419	9.515	9.341	9.364	519,318	-0.02(-0.26%)
Apr 24, 2006	9.556	9.556	9.323	9.388	686,146	-0.24(-2.50%)
Apr 21, 2006	9.770	9.801	9.528	9.629	983,354	+0.11(+1.16%)
Apr 20, 2006	9.092	9.640	8.994	9.519	2,172,430	+0.71(+8.05%)
Apr 19, 2006	8.787	8.857	8.714	8.810	541,578	+0.06(+0.63%)
Apr 18, 2006	8.558	8.755	8.542	8.755	469,417	+0.20(+2.32%)
Apr 17, 2006	8.440	8.564	8.440	8.556	327,295	+0.07(+0.84%)
Apr 13, 2006	8.442	8.526	8.319	8.485	343,929	+0.04(+0.51%)
Apr 12, 2006	8.289	8.442	8.280	8.442	247,795	+0.16(+1.98%)
Apr 11, 2006	8.462	8.462	8.260	8.278	322,403	-0.18(-2.17%)
Apr 10, 2006	8.493	8.503	8.340	8.462	500,727	-0.04(-0.48%)
Apr 07, 2006	8.483	8.542	8.442	8.503	1,066,768	-0.01(-0.14%)
Apr 06, 2006	8.293	8.519	8.282	8.515	626,704	+0.22(+2.69%)
Apr 05, 2006	8.231	8.661	8.221	8.293	216,484	+0.03(+0.42%)
Apr 04, 2006	8.242	8.315	8.176	8.258	466,970	+0.01(+0.15%)
Apr 03, 2006	8.237	8.360	8.194	8.246	657,526	-0.03(-0.40%)
Mar 31, 2006	8.176	8.286	8.139	8.278	1,074,595	+0.32(+4.03%)
Mar 30, 2006	7.796	7.957	7.765	7.957	253,177	+0.16(+2.07%)
Mar 29, 2006	7.741	7.851	7.739	7.796	257,335	+0.02(+0.29%)
Mar 28, 2006	7.775	7.806	7.735	7.773	133,070	+0.03(+0.40%)
Mar 27, 2006	7.773	7.777	7.675	7.743	148,726	-0.07(-0.84%)
Mar 24, 2006	7.747	7.863	7.747	7.808	160,467	+0.09(+1.22%)
Mar 23, 2006	7.747	7.773	7.663	7.714	224,557	-0.09(-1.20%)
Mar 22, 2006	7.569	7.808	7.569	7.808	314,575	+0.25(+3.24%)
Mar 21, 2006	7.731	7.763	7.528	7.563	507,577	-0.20(-2.63%)
Mar 20, 2006	7.743	7.822	7.731	7.767	169,763	+0.02(+0.21%)
Mar 17, 2006	7.818	7.839	7.743	7.751	485,806	-0.02(-0.24%)
Mar 16, 2006	7.763	7.880	7.716	7.769	239,967	+0.03(+0.45%)
Mar 15, 2006	7.751	7.765	7.686	7.735	205,721	-0.03(-0.37%)
Mar 14, 2006	7.641	7.767	7.571	7.763	141,876	+0.15(+1.91%)
Mar 13, 2006	7.696	7.749	7.589	7.618	138,452	-0.09(-1.22%)
Mar 10, 2006	7.542	7.712	7.534	7.712	306,992	+0.22(+2.92%)
Mar 09, 2006	7.694	7.696	7.481	7.493	263,206	-0.21(-2.78%)
Mar 08, 2006	7.563	7.724	7.563	7.708	208,167	+0.12(+1.56%)
Mar 07, 2006	7.569	7.634	7.563	7.589	124,753	-0.03(-0.43%)
Mar 06, 2006	7.653	7.841	7.585	7.622	264,918	-0.22(-2.87%)
Mar 03, 2006	7.716	7.900	7.706	7.847	183,706	+0.11(+1.37%)
Mar 02, 2006	7.925	7.933	7.716	7.741	295,495	-0.22(-2.75%)
Mar 01, 2006	7.849	8.166	7.843	7.959	235,809	+0.11(+1.46%)
Feb 28, 2006	7.825	7.886	7.767	7.845	272,501	+0.02(+0.26%)
Feb 27, 2006	7.880	7.939	7.808	7.825	116,681	-0.03(-0.39%)
Feb 24, 2006	7.747	7.908	7.720	7.855	185,418	+0.04(+0.55%)
Feb 23, 2006	7.890	7.890	7.788	7.812	385,269	-0.16(-2.00%)
Feb 22, 2006	7.784	7.976	7.784	7.972	485,561	+0.22(+2.85%)
Feb 21, 2006	7.847	7.908	7.749	7.751	533,261	-0.12(-1.56%)
Feb 17, 2006	7.892	7.931	7.788	7.874	396,277	-0.13(-1.58%)
Feb 16, 2006	7.608	8.051	7.598	8.000	1,031,543	+0.43(+5.64%)
Feb 15, 2006	7.628	7.667	7.563	7.573	293,538	-0.08(-1.09%)
Feb 14, 2006	7.563	7.661	7.453	7.657	240,946	+0.12(+1.55%)
Feb 13, 2006	7.641	7.645	7.481	7.540	221,132	-0.14(-1.86%)
Feb 10, 2006	7.461	7.716	7.461	7.683	359,829	+0.20(+2.70%)
Feb 09, 2006	7.493	7.620	7.461	7.481	254,155	-0.01(-0.14%)
Feb 08, 2006	7.469	7.522	7.420	7.491	590,501	+0.02(+0.27%)
Feb 07, 2006	7.577	7.634	7.455	7.471	259,781	-0.15(-1.96%)
Feb 06, 2006	7.583	7.677	7.563	7.620	216,484	+0.01(+0.08%)
Feb 03, 2006	7.583	7.718	7.565	7.614	115,703	+0.03(+0.40%)
Feb 02, 2006	7.737	7.739	7.579	7.583	579,004	-0.12(-1.59%)
Feb 01, 2006	7.741	7.741	7.645	7.706	456,207	-0.03(-0.45%)
Jan 31, 2006	7.636	7.767	7.618	7.741	433,703	+0.10(+1.37%)
Jan 30, 2006	7.604	7.675	7.594	7.636	166,093	-0.01(-0.11%)
Jan 27, 2006	7.714	7.743	7.616	7.645	260,760	-0.07(-0.90%)
Jan 26, 2006	7.675	7.724	7.647	7.714	456,697	+0.05(+0.64%)
Jan 25, 2006	7.598	7.683	7.587	7.665	208,901	+0.03(+0.35%)
Jan 24, 2006	7.624	7.679	7.592	7.639	378,420	-0.01(-0.08%)
Jan 23, 2006	7.524	7.679	7.410	7.645	630,863	+0.11(+1.44%)
Jan 20, 2006	7.636	7.665	7.532	7.536	431,012	-0.05(-0.62%)
Jan 19, 2006	7.371	7.604	7.358	7.583	420,983	+0.25(+3.34%)
Jan 18, 2006	7.342	7.383	7.320	7.338	406,061	-0.00(-0.06%)
Jan 17, 2006	7.358	7.389	7.175	7.342	557,967	+0.24(+3.37%)
Jan 13, 2006	7.138	7.175	7.042	7.103	330,475	-0.04(-0.60%)
Jan 12, 2006	7.056	7.213	7.019	7.146	398,233	+0.09(+1.33%)
Jan 11, 2006	7.087	7.087	6.970	7.052	346,130	-0.03(-0.46%)
Jan 10, 2006	6.886	7.099	6.860	7.085	382,089	+0.17(+2.39%)
Jan 09, 2006	6.901	6.954	6.890	6.919	386,981	+0.02(+0.27%)
Jan 06, 2006	6.694	6.901	6.682	6.901	514,915	+0.22(+3.37%)
Jan 05, 2006	6.708	6.708	6.664	6.676	304,301	-0.02(-0.27%)
Jan 04, 2006	6.604	6.745	6.600	6.694	369,369	+0.08(+1.24%)
Jan 03, 2006	6.774	6.786	6.592	6.612	356,160	-0.13(-1.97%)
Dec 30, 2005	6.606	6.784	6.531	6.745	328,763	+0.09(+1.32%)
Dec 29, 2005	6.942	6.942	6.639	6.657	405,327	-0.22(-3.24%)
Dec 28, 2005	6.778	6.888	6.749	6.880	163,892	+0.13(+1.94%)
Dec 27, 2005	6.890	6.958	6.739	6.749	142,121	-0.14(-2.02%)
Dec 23, 2005	6.876	6.903	6.864	6.888	92,464	+0.02(+0.27%)
Dec 22, 2005	6.884	6.909	6.827	6.870	370,837	-0.02(-0.30%)
Dec 21, 2005	6.864	6.948	6.827	6.890	247,795	+0.06(+0.84%)
Dec 20, 2005	6.798	6.901	6.747	6.833	176,367	+0.01(+0.21%)
Dec 19, 2005	6.913	6.913	6.760	6.819	193,001	-0.11(-1.56%)
Dec 16, 2005	6.970	7.009	6.927	6.927	349,066	-0.06(-0.85%)
Dec 15, 2005	7.031	7.050	6.935	6.986	337,080	-0.06(-0.81%)
Dec 14, 2005	6.929	7.062	6.921	7.044	300,632	+0.10(+1.41%)
Dec 13, 2005	6.929	6.974	6.894	6.946	288,157	+0.01(+0.09%)
Dec 12, 2005	7.001	7.019	6.925	6.939	220,398	-0.05(-0.76%)
Dec 09, 2005	7.072	7.091	6.950	6.993	147,258	-0.06(-0.90%)
Dec 08, 2005	7.040	7.138	6.991	7.056	240,701	-0.00(-0.06%)
Dec 07, 2005	6.970	7.060	6.929	7.060	422,206	+0.13(+1.86%)
Dec 06, 2005	7.085	7.093	6.929	6.931	391,140	-0.14(-1.99%)
Dec 05, 2005	7.103	7.123	7.038	7.072	328,273	-0.02(-0.32%)
Dec 02, 2005	7.228	7.228	7.085	7.095	306,747	-0.11(-1.56%)
Dec 01, 2005	7.072	7.256	7.052	7.207	257,824	+0.16(+2.29%)
Nov 30, 2005	7.001	7.060	6.950	7.046	392,363	+0.03(+0.47%)
Nov 29, 2005	6.970	7.060	6.997	7.013	257,824	+0.04(+0.62%)
Nov 28, 2005	7.093	7.097	6.937	6.970	384,780	-0.10(-1.39%)
Nov 25, 2005	7.113	7.134	7.054	7.068	64,823	-0.07(-0.92%)
Nov 23, 2005	7.246	7.412	7.130	7.134	222,600	-0.14(-1.88%)
Nov 22, 2005	7.271	7.320	7.199	7.271	257,824	-0.02(-0.28%)
Nov 21, 2005	7.154	7.301	7.122	7.291	187,864	+0.15(+2.09%)
Nov 18, 2005	7.240	7.254	7.132	7.142	155,575	-0.07(-1.02%)
Nov 17, 2005	6.991	7.234	6.991	7.215	298,675	+0.24(+3.37%)
Nov 16, 2005	7.072	7.093	6.927	6.980	184,929	-0.08(-1.10%)
Nov 15, 2005	7.083	7.134	7.013	7.058	206,700	-0.04(-0.52%)
Nov 14, 2005	7.164	7.164	7.064	7.095	122,307	-0.08(-1.14%)
Nov 11, 2005	7.187	7.226	7.156	7.177	111,544	-0.03(-0.45%)
Nov 10, 2005	7.195	7.226	7.042	7.209	185,173	+0.03(+0.48%)
Nov 09, 2005	7.134	7.224	7.064	7.175	315,553	+0.04(+0.63%)
Nov 08, 2005	7.031	7.152	6.978	7.130	277,393	+0.02(+0.23%)
Nov 07, 2005	7.083	7.156	7.072	7.113	237,766	+0.03(+0.43%)
Nov 04, 2005	7.099	7.164	7.015	7.083	342,461	-0.02(-0.23%)
Nov 03, 2005	7.154	7.187	7.072	7.099	477,978	-0.06(-0.77%)
Nov 02, 2005	7.052	7.164	7.046	7.154	381,110	+0.04(+0.57%)
Nov 01, 2005	7.154	7.154	7.013	7.113	210,858	-0.04(-0.57%)
Oct 31, 2005	7.134	7.252	7.134	7.154	429,300	+0.03(+0.49%)
Oct 28, 2005	7.056	7.199	7.017	7.119	341,972	+0.09(+1.25%)
Oct 27, 2005	7.195	7.240	7.011	7.031	309,438	-0.16(-2.27%)
Oct 26, 2005	7.267	7.350	7.185	7.195	304,301	-0.11(-1.57%)
Oct 25, 2005	7.348	7.403	7.226	7.309	309,683	-0.15(-2.03%)
Oct 24, 2005	7.123	7.471	7.095	7.461	478,467	+0.44(+6.29%)
Oct 21, 2005	6.999	7.042	6.964	7.019	130,135	+0.04(+0.56%)
Oct 20, 2005	7.134	7.134	6.901	6.980	217,463	-0.19(-2.65%)
Oct 19, 2005	7.005	7.230	6.939	7.170	205,477	+0.17(+2.36%)
Oct 18, 2005	7.042	7.062	6.950	7.005	267,609	-0.04(-0.52%)
Oct 17, 2005	7.134	7.144	6.956	7.042	265,897	-0.12(-1.63%)
Oct 14, 2005	6.911	7.158	6.897	7.158	353,224	+0.30(+4.35%)
Oct 13, 2005	6.970	6.980	6.704	6.860	427,098	-0.13(-1.93%)
Oct 12, 2005	6.856	6.995	6.817	6.995	268,098	+0.15(+2.12%)
Oct 11, 2005	6.964	6.978	6.850	6.850	285,221	-0.11(-1.64%)
Oct 10, 2005	7.273	7.273	6.907	6.964	170,007	-0.11(-1.62%)
Oct 07, 2005	7.060	7.085	6.929	7.078	269,810	+0.05(+0.67%)
Oct 06, 2005	7.093	7.144	6.966	7.031	324,849	-0.04(-0.58%)
Oct 05, 2005	7.256	7.256	7.013	7.072	638,691	-0.20(-2.81%)
Oct 04, 2005	7.154	7.369	7.152	7.277	203,764	+0.09(+1.28%)
Oct 03, 2005	7.358	7.385	7.160	7.185	325,583	-0.15(-1.98%)
Sep 30, 2005	7.277	7.356	7.228	7.330	344,907	+0.04(+0.56%)
Sep 29, 2005	7.187	7.289	7.146	7.289	263,940	+0.13(+1.80%)
Sep 28, 2005	7.066	7.175	7.052	7.160	332,432	+0.13(+1.80%)
Sep 27, 2005	7.011	7.134	6.991	7.033	355,670	+0.00(+0.03%)
Sep 26, 2005	6.974	7.064	6.913	7.031	270,789	+0.09(+1.33%)
Sep 23, 2005	6.952	6.982	6.868	6.939	431,990	-0.01(-0.12%)
Sep 22, 2005	6.970	7.001	6.868	6.948	465,258	-0.05(-0.67%)
Sep 21, 2005	7.115	7.115	6.995	6.995	261,493	-0.13(-1.81%)
Sep 20, 2005	7.256	7.287	7.109	7.123	273,724	-0.13(-1.86%)
Sep 19, 2005	7.175	7.258	7.156	7.258	421,472	+0.10(+1.37%)
Sep 16, 2005	7.154	7.248	7.113	7.160	950,331	+0.06(+0.78%)
Sep 15, 2005	7.185	7.258	7.046	7.105	572,889	-0.27(-3.66%)
Sep 14, 2005	7.318	7.387	7.277	7.375	284,487	+0.08(+1.06%)
Sep 13, 2005	7.379	7.389	7.271	7.297	295,984	-0.10(-1.33%)
Sep 12, 2005	7.397	7.604	7.389	7.395	454,740	-0.00(-0.06%)
Sep 09, 2005	7.405	7.430	7.356	7.399	165,849	-0.01(-0.08%)
Sep 08, 2005	7.389	7.504	7.340	7.405	274,213	+0.10(+1.34%)
Sep 07, 2005	7.250	7.373	7.217	7.307	836,584	+0.04(+0.51%)
Sep 06, 2005	6.980	7.338	6.978	7.271	423,918	+0.32(+4.62%)
Sep 02, 2005	7.056	7.056	6.929	6.950	160,467	-0.08(-1.19%)

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.