Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	1.296	1.341	1.296	1.323	140,986	+0.02(+1.37%)
Apr 29, 2008	1.278	1.305	1.247	1.305	173,664	+0.03(+2.10%)
Apr 28, 2008	1.207	1.314	1.207	1.278	265,299	+0.02(+1.78%)
Apr 25, 2008	1.265	1.278	1.243	1.256	51,757	-0.01(-1.06%)
Apr 24, 2008	1.270	1.278	1.243	1.270	371,339	-0.03(-2.07%)
Apr 23, 2008	1.319	1.350	1.296	1.296	91,381	-0.04(-2.68%)
Apr 22, 2008	1.337	1.341	1.319	1.332	76,201	-0.02(-1.32%)
Apr 21, 2008	1.359	1.363	1.328	1.350	216,973	-0.00(-0.33%)
Apr 18, 2008	1.359	1.386	1.319	1.354	316,206	+0.03(+2.36%)
Apr 17, 2008	1.332	1.332	1.296	1.323	313,962	-0.00(-0.34%)
Apr 16, 2008	1.292	1.354	1.292	1.328	187,464	+0.02(+1.71%)
Apr 15, 2008	1.278	1.453	1.261	1.305	266,853	+0.03(+2.46%)
Apr 14, 2008	1.238	1.296	1.211	1.274	221,666	+0.03(+2.52%)
Apr 11, 2008	1.229	1.243	1.207	1.243	173,591	-0.02(-1.42%)
Apr 10, 2008	1.314	1.319	1.127	1.261	851,911	-0.06(-4.73%)
Apr 09, 2008	1.319	1.363	1.274	1.323	444,715	+0.00(+0.00%)
Apr 08, 2008	1.314	1.341	1.305	1.323	155,918	+0.01(+0.68%)
Apr 07, 2008	1.314	1.328	1.287	1.314	263,406	+0.01(+0.68%)
Apr 04, 2008	1.301	1.337	1.274	1.305	644,479	-0.01(-1.02%)
Apr 03, 2008	1.354	1.354	1.296	1.319	103,112	-0.04(-2.64%)
Apr 02, 2008	1.301	1.354	1.287	1.354	174,262	+0.05(+4.12%)
Apr 01, 2008	1.319	1.332	1.283	1.301	107,243	-0.04(-3.00%)
Mar 31, 2008	1.341	1.354	1.292	1.341	368,657	+0.00(+0.33%)
Mar 28, 2008	1.256	1.341	1.256	1.337	329,762	+0.06(+4.91%)
Mar 27, 2008	1.363	1.381	1.256	1.274	229,932	-0.09(-6.56%)
Mar 26, 2008	1.377	1.377	1.346	1.363	70,047	-0.01(-0.97%)
Mar 25, 2008	1.310	1.381	1.301	1.377	402,212	+0.06(+4.76%)
Mar 24, 2008	1.252	1.341	1.243	1.314	161,734	+0.06(+5.00%)
Mar 21, 2008	1.243	1.274	1.225	1.252	760,467	+0.00(+0.00%)
Mar 20, 2008	1.243	1.274	1.225	1.252	760,467	-0.00(-0.36%)
Mar 19, 2008	1.270	1.287	1.238	1.256	231,390	-0.01(-1.06%)
Mar 18, 2008	1.256	1.283	1.229	1.270	267,999	+0.02(+1.79%)
Mar 17, 2008	1.337	1.337	1.247	1.247	537,729	-0.10(-7.31%)
Mar 14, 2008	1.372	1.386	1.314	1.346	627,630	+0.00(+0.33%)
Mar 13, 2008	1.368	1.435	1.323	1.341	549,160	-0.05(-3.54%)
Mar 12, 2008	1.346	1.475	1.332	1.390	696,601	+0.01(+0.97%)
Mar 11, 2008	1.337	1.381	1.305	1.377	233,542	+0.04(+3.01%)
Mar 10, 2008	1.359	1.363	1.319	1.337	372,683	-0.03(-2.29%)
Mar 07, 2008	1.283	1.471	1.238	1.368	2,142,292	+0.07(+5.52%)
Mar 06, 2008	1.310	1.328	1.278	1.296	652,040	-0.03(-2.36%)
Mar 05, 2008	1.350	1.363	1.323	1.328	320,445	-0.02(-1.66%)
Mar 04, 2008	1.386	1.408	1.256	1.350	374,800	-0.06(-4.43%)
Mar 03, 2008	1.453	1.466	1.296	1.413	645,794	-0.04(-2.47%)
Feb 29, 2008	1.475	1.475	1.430	1.448	560,374	+0.00(+0.00%)
Feb 28, 2008	1.453	1.498	1.444	1.448	706,618	-0.02(-1.52%)
Feb 27, 2008	1.480	1.484	1.457	1.471	227,630	-0.01(-0.90%)
Feb 26, 2008	1.466	1.484	1.448	1.484	144,286	+0.00(+0.30%)
Feb 25, 2008	1.435	1.484	1.435	1.480	408,252	+0.03(+1.85%)
Feb 22, 2008	1.435	1.457	1.435	1.453	173,367	-0.02(-1.22%)
Feb 21, 2008	1.466	1.475	1.444	1.471	208,221	+0.01(+0.92%)
Feb 20, 2008	1.435	1.475	1.430	1.457	291,838	-0.01(-0.61%)
Feb 19, 2008	1.453	1.489	1.448	1.466	301,529	+0.00(+0.00%)
Feb 18, 2008	1.502	1.502	1.439	1.466	0	+0.00(+0.00%)
Feb 15, 2008	1.502	1.502	1.439	1.466	184,999	-0.02(-1.50%)
Feb 14, 2008	1.489	1.529	1.448	1.489	208,711	+0.03(+2.15%)
Feb 13, 2008	1.439	1.515	1.413	1.457	233,766	+0.00(+0.00%)
Feb 12, 2008	1.453	1.498	1.422	1.457	680,942	+0.01(+0.93%)
Feb 11, 2008	1.582	1.609	1.426	1.444	462,834	-0.10(-6.65%)
Feb 08, 2008	1.605	1.658	1.484	1.547	563,947	-0.06(-3.62%)
Feb 07, 2008	1.721	1.788	1.524	1.605	1,082,080	-0.14(-7.95%)
Feb 06, 2008	1.730	1.784	1.676	1.743	301,547	-0.03(-1.76%)
Feb 05, 2008	1.743	1.833	1.699	1.775	462,230	+0.03(+1.79%)
Feb 04, 2008	1.565	1.752	1.565	1.743	440,464	+0.15(+9.55%)
Feb 01, 2008	1.587	1.609	1.538	1.591	236,450	+0.00(+0.28%)
Jan 31, 2008	1.453	1.587	1.453	1.587	298,840	+0.09(+6.29%)
Jan 30, 2008	1.475	1.502	1.457	1.493	127,285	+0.00(+0.00%)
Jan 29, 2008	1.520	1.524	1.475	1.493	129,074	-0.02(-1.47%)
Jan 28, 2008	1.520	1.520	1.484	1.515	126,616	+0.01(+0.59%)
Jan 25, 2008	1.471	1.506	1.471	1.506	140,707	+0.02(+1.20%)
Jan 24, 2008	1.515	1.515	1.480	1.489	122,714	-0.03(-1.77%)
Jan 23, 2008	1.480	1.538	1.480	1.515	390,776	+0.02(+1.19%)
Jan 22, 2008	1.439	1.565	1.323	1.498	245,078	+0.01(+0.90%)
Jan 21, 2008	1.475	1.502	1.457	1.484	0	+0.00(+0.00%)
Jan 18, 2008	1.475	1.502	1.457	1.484	183,659	+0.00(+0.30%)
Jan 17, 2008	1.506	1.506	1.462	1.480	124,638	-0.01(-0.90%)
Jan 16, 2008	1.498	1.520	1.466	1.493	260,650	+0.02(+1.21%)
Jan 15, 2008	1.489	1.542	1.453	1.475	286,610	-0.01(-0.90%)
Jan 14, 2008	1.471	1.502	1.422	1.489	292,431	+0.00(+0.30%)
Jan 11, 2008	1.493	1.524	1.453	1.484	382,750	-0.04(-2.35%)
Jan 10, 2008	1.511	1.565	1.502	1.520	270,005	-0.00(-0.29%)
Jan 09, 2008	1.484	1.551	1.484	1.524	282,085	+0.03(+1.79%)
Jan 08, 2008	1.596	1.596	1.480	1.498	676,497	-0.07(-4.72%)
Jan 07, 2008	1.681	1.708	1.565	1.572	207,078	-0.14(-7.96%)
Jan 04, 2008	1.752	1.757	1.686	1.708	155,695	-0.05(-3.05%)
Jan 03, 2008	1.735	1.770	1.735	1.761	93,931	+0.03(+1.55%)
Jan 02, 2008	1.842	1.842	1.721	1.734	319,130	-0.04(-2.27%)
Jan 01, 2008	1.730	1.819	1.721	1.775	0	+0.00(+0.00%)
Dec 31, 2007	1.730	1.819	1.721	1.775	382,974	+0.02(+1.28%)
Dec 28, 2007	1.761	1.761	1.743	1.752	163,636	-0.01(-0.51%)
Dec 27, 2007	1.797	1.807	1.748	1.761	152,017	-0.02(-1.25%)
Dec 26, 2007	1.743	1.788	1.739	1.784	252,333	+0.04(+2.31%)
Dec 24, 2007	1.663	1.757	1.645	1.743	139,364	+0.05(+3.18%)
Dec 21, 2007	1.672	1.739	1.654	1.690	252,333	+0.02(+1.07%)
Dec 20, 2007	1.578	1.676	1.578	1.672	345,616	+0.05(+3.31%)
Dec 19, 2007	1.609	1.650	1.600	1.618	263,630	-0.02(-1.09%)
Dec 18, 2007	1.650	1.667	1.596	1.636	704,482	-0.03(-1.88%)
Dec 17, 2007	1.676	1.699	1.650	1.667	428,385	-0.05(-2.86%)
Dec 14, 2007	1.699	1.743	1.699	1.717	121,468	-0.00(-0.26%)
Dec 13, 2007	1.703	1.757	1.699	1.721	365,301	+0.00(+0.26%)
Dec 12, 2007	1.743	1.837	1.694	1.717	481,627	-0.07(-4.00%)
Dec 11, 2007	1.730	1.815	1.703	1.788	578,400	+0.04(+2.30%)
Dec 10, 2007	1.797	1.806	1.690	1.748	253,451	-0.03(-1.51%)
Dec 07, 2007	1.574	1.815	1.574	1.775	516,746	+0.07(+3.93%)
Dec 06, 2007	1.717	1.730	1.676	1.708	309,600	+0.02(+1.06%)
Dec 05, 2007	1.694	1.734	1.654	1.690	313,405	-0.02(-1.31%)
Dec 04, 2007	1.717	1.752	1.712	1.712	273,808	-0.01(-0.78%)
Dec 03, 2007	1.694	1.752	1.676	1.726	245,219	+0.05(+2.93%)
Nov 30, 2007	1.618	1.676	1.618	1.676	173,367	+0.04(+2.46%)
Nov 29, 2007	1.591	1.676	1.591	1.636	188,545	-0.00(-0.27%)
Nov 28, 2007	1.618	1.658	1.596	1.641	441,359	-0.01(-0.54%)
Nov 27, 2007	1.658	1.667	1.627	1.650	261,728	-0.01(-0.54%)
Nov 26, 2007	1.708	1.712	1.632	1.658	491,692	-0.06(-3.39%)
Nov 23, 2007	1.708	1.726	1.699	1.717	47,200	-0.01(-0.52%)
Nov 21, 2007	1.694	1.726	1.681	1.726	116,547	+0.03(+1.85%)
Nov 20, 2007	1.667	1.757	1.667	1.694	1,162,120	+0.00(+0.26%)
Nov 19, 2007	1.717	1.717	1.650	1.690	143,167	-0.01(-0.53%)
Nov 16, 2007	1.708	1.721	1.681	1.699	168,445	-0.01(-0.78%)
Nov 15, 2007	1.694	1.721	1.654	1.712	191,970	+0.01(+0.52%)
Nov 14, 2007	1.810	1.810	1.703	1.703	440,464	-0.05(-2.81%)
Nov 13, 2007	1.793	1.793	1.734	1.752	300,652	+0.00(+0.26%)
Nov 12, 2007	1.837	1.837	1.694	1.748	487,218	-0.09(-4.87%)
Nov 09, 2007	1.766	1.855	1.766	1.837	127,508	+0.04(+1.98%)
Nov 08, 2007	1.891	1.891	1.748	1.802	468,736	-0.04(-2.18%)
Nov 07, 2007	1.851	1.900	1.810	1.842	225,936	-0.06(-3.29%)
Nov 06, 2007	1.945	1.945	1.878	1.904	1,168,831	-0.02(-1.16%)
Nov 05, 2007	1.918	1.945	1.864	1.927	232,661	-0.03(-1.37%)
Nov 02, 2007	2.012	2.012	1.922	1.954	219,673	-0.04(-1.80%)
Nov 01, 2007	2.047	2.047	1.976	1.989	105,362	-0.06(-2.84%)
Oct 31, 2007	1.998	2.052	1.998	2.047	143,167	+0.04(+2.23%)
Oct 30, 2007	2.065	2.088	1.989	2.003	137,351	-0.09(-4.27%)
Oct 29, 2007	1.976	2.097	1.967	2.092	318,995	+0.10(+4.93%)
Oct 26, 2007	1.945	1.998	1.940	1.994	235,108	+0.04(+2.06%)
Oct 25, 2007	1.976	1.998	1.945	1.954	106,928	-0.02(-1.13%)
Oct 24, 2007	1.931	1.980	1.918	1.976	106,704	+0.03(+1.61%)
Oct 23, 2007	1.927	1.954	1.909	1.945	268,887	+0.00(+0.00%)
Oct 22, 2007	1.954	1.989	1.922	1.945	383,645	-0.04(-2.25%)
Oct 19, 2007	1.989	2.021	1.967	1.989	185,223	+0.00(+0.00%)
Oct 18, 2007	1.989	2.034	1.967	1.989	377,381	-0.02(-0.89%)
Oct 17, 2007	2.038	2.074	1.989	2.007	301,771	-0.05(-2.39%)
Oct 16, 2007	2.021	2.079	2.021	2.056	168,445	+0.03(+1.55%)
Oct 15, 2007	2.101	2.123	2.025	2.025	317,877	-0.05(-2.58%)
Oct 12, 2007	2.070	2.168	2.025	2.079	584,080	+0.04(+1.75%)
Oct 11, 2007	2.114	2.119	2.016	2.043	487,665	-0.01(-0.65%)
Oct 10, 2007	2.074	2.083	2.047	2.056	138,470	+0.00(+0.00%)
Oct 09, 2007	2.016	2.119	2.012	2.056	348,971	+0.01(+0.44%)
Oct 08, 2007	2.141	2.146	2.047	2.047	337,562	-0.02(-0.87%)
Oct 05, 2007	2.088	2.088	2.052	2.065	631,728	-0.02(-1.07%)
Oct 04, 2007	2.155	2.155	2.074	2.088	361,275	-0.07(-3.11%)
Oct 03, 2007	2.083	2.168	2.079	2.155	313,850	+0.08(+3.66%)
Oct 02, 2007	2.083	2.137	2.070	2.079	138,470	+0.01(+0.43%)
Oct 01, 2007	2.065	2.119	1.985	2.070	230,187	+0.04(+1.98%)
Sep 28, 2007	2.070	2.070	2.012	2.030	478,046	-0.04(-1.94%)
Sep 27, 2007	2.092	2.119	2.043	2.070	358,590	-0.04(-1.91%)
Sep 26, 2007	2.146	2.150	2.092	2.110	128,851	-0.00(-0.21%)
Sep 25, 2007	2.177	2.199	2.114	2.114	293,717	-0.05(-2.47%)
Sep 24, 2007	2.222	2.231	2.110	2.168	465,071	-0.04(-2.02%)
Sep 21, 2007	2.213	2.222	2.177	2.213	994,121	+0.01(+0.41%)
Sep 20, 2007	2.190	2.213	2.164	2.204	547,169	+0.01(+0.61%)
Sep 19, 2007	2.132	2.190	2.132	2.190	1,094,115	+0.01(+0.41%)
Sep 18, 2007	2.114	2.182	2.101	2.182	422,345	+0.05(+2.52%)
Sep 17, 2007	2.092	2.146	2.088	2.128	219,896	+0.02(+1.06%)
Sep 14, 2007	2.123	2.146	2.088	2.106	233,318	-0.04(-1.67%)
Sep 13, 2007	2.097	2.146	2.097	2.141	301,323	+0.04(+1.70%)
Sep 12, 2007	2.164	2.182	2.101	2.106	290,362	-0.05(-2.28%)
Sep 11, 2007	2.021	2.177	2.021	2.155	257,031	+0.10(+4.78%)
Sep 10, 2007	1.994	2.074	1.994	2.056	174,038	+0.03(+1.32%)
Sep 07, 2007	2.079	2.079	1.989	2.030	142,049	-0.06(-2.99%)
Sep 06, 2007	2.070	2.150	2.016	2.092	2,277,711	+0.04(+1.96%)
Sep 05, 2007	2.034	2.083	1.989	2.052	422,345	+0.05(+2.46%)
Sep 04, 2007	2.110	2.110	1.976	2.003	544,261	-0.08(-3.86%)
Aug 31, 2007	2.034	2.106	2.025	2.083	474,467	+0.04(+1.75%)
Aug 30, 2007	1.971	2.056	1.971	2.047	380,513	+0.06(+3.15%)
Aug 29, 2007	1.922	2.003	1.922	1.985	190,368	+0.04(+2.07%)
Aug 28, 2007	1.878	2.003	1.869	1.945	624,346	+0.07(+3.57%)
Aug 27, 2007	1.860	1.900	1.815	1.878	266,202	+0.02(+0.96%)
Aug 24, 2007	1.860	1.900	1.810	1.860	330,851	-0.04(-1.89%)
Aug 23, 2007	1.837	1.900	1.833	1.895	214,751	+0.04(+2.17%)
Aug 22, 2007	1.833	1.869	1.815	1.855	593,251	+0.02(+1.22%)
Aug 21, 2007	1.815	1.855	1.770	1.833	284,098	+0.02(+0.99%)
Aug 20, 2007	1.797	1.855	1.797	1.815	760,355	+0.00(+0.00%)
Aug 17, 2007	1.837	1.842	1.793	1.815	498,850	+0.02(+1.25%)
Aug 16, 2007	1.793	1.828	1.654	1.793	1,945,293	-0.01(-0.50%)
Aug 15, 2007	1.766	1.810	1.766	1.802	342,708	+0.00(+0.00%)
Aug 14, 2007	1.810	1.851	1.784	1.802	461,045	-0.01(-0.49%)
Aug 13, 2007	1.819	1.871	1.793	1.810	473,348	-0.01(-0.49%)
Aug 10, 2007	1.775	1.851	1.766	1.819	489,455	-0.01(-0.73%)
Aug 09, 2007	1.810	1.962	1.784	1.833	1,291,195	+0.07(+3.80%)
Aug 08, 2007	1.793	1.806	1.739	1.766	211,172	-0.02(-1.00%)
Aug 07, 2007	1.752	1.815	1.721	1.784	337,339	+0.00(+0.00%)
Aug 06, 2007	1.739	1.788	1.641	1.784	722,550	+0.01(+0.76%)
Aug 03, 2007	1.784	1.824	1.766	1.770	244,280	-0.05(-2.94%)
Aug 02, 2007	1.833	1.833	1.739	1.824	224,370	+0.02(+0.99%)
Aug 01, 2007	1.788	1.810	1.708	1.806	338,457	+0.01(+0.63%)
Jul 31, 2007	1.802	1.855	1.770	1.795	303,784	-0.01(-0.38%)
Jul 30, 2007	1.810	1.878	1.743	1.802	428,161	-0.01(-0.49%)
Jul 27, 2007	1.864	1.878	1.676	1.810	553,433	-0.05(-2.88%)
Jul 26, 2007	1.895	1.900	1.833	1.864	376,934	-0.08(-3.92%)
Jul 25, 2007	1.985	1.985	1.891	1.940	308,482	-0.00(-0.23%)
Jul 24, 2007	2.065	2.065	1.922	1.945	210,501	-0.10(-5.02%)
Jul 23, 2007	2.052	2.052	1.976	2.047	117,442	+0.02(+1.10%)
Jul 20, 2007	1.998	2.061	1.980	2.025	234,437	+0.03(+1.34%)
Jul 19, 2007	2.012	2.030	1.989	1.998	186,341	-0.03(-1.32%)
Jul 18, 2007	2.007	2.052	2.007	2.025	83,440	+0.02(+0.89%)
Jul 17, 2007	2.070	2.070	1.989	2.007	110,955	-0.06(-2.81%)
Jul 16, 2007	2.097	2.132	2.038	2.065	319,443	+0.04(+2.21%)
Jul 13, 2007	2.061	2.083	2.007	2.021	188,355	-0.03(-1.31%)
Jul 12, 2007	2.079	2.097	2.012	2.047	124,600	-0.03(-1.51%)
Jul 11, 2007	2.043	2.079	2.038	2.079	292,375	+0.04(+2.20%)
Jul 10, 2007	1.989	2.056	1.976	2.034	487,665	+0.06(+2.94%)
Jul 09, 2007	1.900	2.003	1.900	1.976	574,461	+0.05(+2.79%)
Jul 06, 2007	1.954	1.998	1.904	1.922	284,993	-0.06(-2.93%)
Jul 05, 2007	2.012	2.016	1.958	1.980	89,703	-0.00(-0.23%)
Jul 03, 2007	2.047	2.047	1.985	1.985	95,967	-0.04(-1.77%)
Jul 02, 2007	1.936	2.052	1.936	2.021	298,639	+0.03(+1.35%)
Jun 29, 2007	1.994	2.052	1.976	1.994	239,806	+0.00(+0.22%)
Jun 28, 2007	1.989	2.079	1.976	1.989	213,633	+0.00(+0.00%)
Jun 27, 2007	1.869	2.012	1.869	1.989	597,949	+0.09(+4.71%)
Jun 26, 2007	1.913	1.924	1.855	1.900	551,419	+0.00(+0.00%)
Jun 25, 2007	1.936	1.998	1.878	1.900	718,747	-0.08(-4.06%)
Jun 22, 2007	1.936	1.980	1.900	1.980	556,117	+0.00(+0.00%)
Jun 21, 2007	1.945	1.989	1.945	1.980	528,826	+0.01(+0.45%)
Jun 20, 2007	2.034	2.038	1.855	1.971	920,077	-0.06(-3.08%)
Jun 19, 2007	2.088	2.088	2.034	2.034	377,828	-0.01(-0.44%)
Jun 18, 2007	2.083	2.083	1.909	2.043	817,846	-0.03(-1.51%)
Jun 15, 2007	2.114	2.123	2.065	2.074	429,279	-0.03(-1.49%)
Jun 14, 2007	2.119	2.137	2.088	2.106	422,792	-0.01(-0.63%)
Jun 13, 2007	2.092	2.146	2.088	2.119	247,188	+0.00(+0.00%)
Jun 12, 2007	2.168	2.177	2.097	2.119	435,543	-0.05(-2.27%)
Jun 11, 2007	2.150	2.168	2.132	2.168	389,013	+0.05(+2.32%)
Jun 08, 2007	2.088	2.150	2.088	2.119	240,924	+0.01(+0.42%)
Jun 07, 2007	2.128	2.168	2.092	2.110	353,221	-0.04(-1.67%)
Jun 06, 2007	2.186	2.190	2.123	2.146	286,112	-0.04(-1.84%)
Jun 05, 2007	2.190	2.231	2.168	2.186	577,816	-0.02(-1.01%)
Jun 04, 2007	2.168	2.235	2.168	2.208	1,112,682	+0.05(+2.28%)
Jun 01, 2007	2.146	2.195	2.128	2.159	685,639	+0.01(+0.62%)
May 31, 2007	2.079	2.168	2.052	2.146	384,987	+0.03(+1.48%)
May 30, 2007	2.114	2.213	2.092	2.114	837,308	-0.04(-2.07%)
May 29, 2007	2.047	2.213	2.012	2.159	802,008	+0.10(+4.77%)
May 25, 2007	1.994	2.097	1.994	2.061	769,527	+0.06(+3.13%)
May 24, 2007	2.101	2.123	1.980	1.998	1,081,141	-0.11(-5.30%)
May 23, 2007	2.199	2.222	2.097	2.110	672,217	-0.09(-4.07%)
May 22, 2007	2.079	2.213	2.057	2.199	924,349	+0.10(+4.68%)
May 21, 2007	2.119	2.217	2.079	2.101	1,445,324	+0.00(+0.00%)
May 18, 2007	2.021	2.123	2.016	2.101	768,856	+0.04(+1.73%)
May 17, 2007	2.021	2.079	1.998	2.065	524,576	+0.04(+1.76%)
May 16, 2007	2.030	2.034	2.012	2.030	189,697	+0.02(+0.89%)
May 15, 2007	2.016	2.079	1.994	2.012	525,694	-0.02(-1.10%)
May 14, 2007	1.989	2.092	1.989	2.034	981,818	+0.06(+2.94%)
May 11, 2007	2.012	2.038	1.840	1.976	960,343	-0.03(-1.56%)
May 10, 2007	1.922	2.186	1.913	2.007	4,985,796	+0.12(+6.40%)
May 09, 2007	1.824	1.900	1.824	1.886	1,250,258	+0.06(+3.43%)
May 08, 2007	1.788	1.828	1.779	1.824	968,396	+0.04(+2.00%)
May 07, 2007	1.788	1.802	1.779	1.788	493,034	-0.00(-0.25%)
May 04, 2007	1.837	1.846	1.793	1.793	444,044	-0.04(-2.19%)
May 03, 2007	1.833	1.873	1.833	1.833	345,392	+0.00(+0.24%)
May 02, 2007	1.815	1.855	1.810	1.828	1,160,778	+0.00(+0.00%)

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.