Rb Global Inc (NY: RBA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.73	16.16	15.63	16.06	820,137	+0.35(+2.24%)
Apr 29, 2009	15.82	15.87	15.54	15.71	693,246	+0.40(+2.62%)
Apr 28, 2009	15.60	15.75	15.19	15.31	653,100	-0.38(-2.42%)
Apr 27, 2009	15.77	15.99	15.58	15.69	501,705	-0.19(-1.17%)
Apr 24, 2009	15.75	15.92	15.59	15.87	1,054,564	+0.19(+1.19%)
Apr 23, 2009	15.56	15.70	15.21	15.69	867,195	+0.14(+0.92%)
Apr 22, 2009	14.84	15.75	14.71	15.54	936,746	+0.71(+4.79%)
Apr 21, 2009	15.01	15.08	14.34	14.83	917,531	-0.16(-1.10%)
Apr 20, 2009	15.25	15.41	14.21	15.00	1,069,564	-0.24(-1.60%)
Apr 17, 2009	15.91	15.91	15.03	15.24	1,448,423	-0.85(-5.30%)
Apr 16, 2009	15.92	16.16	15.69	16.10	967,840	+0.31(+1.95%)
Apr 15, 2009	15.65	15.93	15.44	15.79	1,000,681	+0.01(+0.05%)
Apr 14, 2009	15.33	15.89	15.33	15.78	873,628	+0.14(+0.92%)
Apr 13, 2009	15.22	15.67	14.98	15.64	705,711	+0.37(+2.39%)
Apr 09, 2009	15.14	15.43	15.03	15.27	516,037	+0.32(+2.16%)
Apr 08, 2009	14.92	15.30	14.75	14.95	1,402,195	-0.03(-0.19%)
Apr 07, 2009	14.48	15.08	14.48	14.98	1,014,545	+0.16(+1.06%)
Apr 06, 2009	14.62	14.87	14.48	14.82	1,207,745	+0.14(+0.93%)
Apr 03, 2009	14.12	14.83	14.00	14.68	769,935	+0.68(+4.86%)
Apr 02, 2009	13.81	14.45	13.64	14.00	1,316,011	+0.30(+2.20%)
Apr 01, 2009	13.26	13.77	13.10	13.70	1,185,905	+0.37(+2.80%)
Mar 31, 2009	13.45	13.66	12.71	13.33	1,002,850	-0.40(-2.92%)
Mar 30, 2009	12.83	13.80	12.55	13.73	1,296,174	+0.20(+1.48%)
Mar 26, 2009	13.41	13.91	13.18	13.53	684,495	+0.24(+1.83%)
Mar 25, 2009	13.77	13.94	13.03	13.29	603,230	-0.40(-2.93%)
Mar 24, 2009	13.29	13.79	12.98	13.69	773,596	+0.35(+2.63%)
Mar 23, 2009	13.13	13.34	13.07	13.34	713,115	+0.79(+6.29%)
Mar 20, 2009	12.73	13.20	12.54	12.55	1,077,224	-0.15(-1.16%)
Mar 19, 2009	13.34	13.34	12.56	12.69	876,762	-0.27(-2.07%)
Mar 18, 2009	12.17	13.12	12.02	12.96	973,955	+0.76(+6.23%)
Mar 17, 2009	11.67	12.29	11.56	12.20	721,242	+0.54(+4.61%)
Mar 16, 2009	11.33	11.78	11.23	11.66	888,152	+0.34(+2.98%)
Mar 13, 2009	11.25	11.37	11.17	11.33	0	+0.10(+0.89%)
Mar 12, 2009	11.00	11.29	10.94	11.23	904,364	+0.24(+2.22%)
Mar 11, 2009	10.74	11.05	10.63	10.98	1,215,076	+0.29(+2.68%)
Mar 10, 2009	10.58	10.80	10.40	10.70	1,368,704	+0.51(+5.00%)
Mar 09, 2009	10.40	10.48	10.04	10.19	637,395	-0.13(-1.25%)
Mar 06, 2009	10.65	10.75	10.20	10.32	0	-0.11(-1.10%)
Mar 05, 2009	10.42	10.56	10.36	10.43	606,337	-0.10(-0.95%)
Mar 04, 2009	10.50	10.91	10.15	10.53	1,091,081	+0.39(+3.89%)
Mar 02, 2009	11.07	11.07	10.03	10.14	1,606,785	-0.65(-6.05%)
Feb 27, 2009	11.59	11.59	10.59	10.79	0	-0.40(-3.59%)
Feb 26, 2009	12.32	12.32	11.16	11.19	1,721,199	+0.26(+2.36%)
Feb 25, 2009	11.63	11.70	10.62	10.93	2,123,316	-0.60(-5.16%)
Feb 24, 2009	11.99	12.02	11.35	11.53	1,523,441	-0.52(-4.29%)
Feb 23, 2009	13.65	13.65	11.46	12.04	3,948,476	-1.89(-13.54%)
Feb 20, 2009	14.35	14.78	13.63	13.93	1,870,718	-0.55(-3.81%)
Feb 19, 2009	13.28	14.61	13.28	14.48	1,318,109	+1.25(+9.43%)
Feb 18, 2009	12.51	13.77	12.50	13.23	1,618,269	+0.84(+6.77%)
Feb 17, 2009	12.50	12.70	11.77	12.40	1,305,784	-0.22(-1.76%)
Feb 13, 2009	13.15	13.22	12.50	12.62	1,033,184	-0.42(-3.24%)
Feb 12, 2009	13.34	13.36	12.77	13.04	848,092	-0.37(-2.73%)
Feb 11, 2009	13.33	13.44	13.12	13.41	331,654	+0.08(+0.59%)
Feb 10, 2009	13.69	13.78	13.19	13.33	477,235	-0.39(-2.82%)
Feb 09, 2009	13.97	14.06	13.54	13.72	411,179	-0.23(-1.65%)
Feb 06, 2009	13.46	14.14	13.41	13.94	460,276	+0.37(+2.69%)
Feb 05, 2009	13.16	13.61	13.11	13.58	324,461	+0.35(+2.66%)
Feb 04, 2009	13.03	13.49	12.65	13.23	650,756	+0.60(+4.71%)
Feb 03, 2009	12.78	12.84	12.50	12.63	770,888	+0.04(+0.34%)
Feb 02, 2009	13.08	13.08	12.50	12.59	717,665	-0.57(-4.36%)
Jan 30, 2009	13.36	13.47	13.01	13.16	0	-0.20(-1.50%)
Jan 29, 2009	13.42	13.46	13.06	13.36	392,584	-0.04(-0.32%)
Jan 28, 2009	13.31	13.54	13.11	13.41	551,236	+0.36(+2.75%)
Jan 27, 2009	13.18	13.38	12.99	13.05	435,608	-0.15(-1.14%)
Jan 26, 2009	13.18	13.43	13.05	13.20	899,675	+0.16(+1.21%)
Jan 23, 2009	12.78	13.21	12.55	13.04	536,327	+0.01(+0.06%)
Jan 22, 2009	13.51	13.51	12.80	13.03	622,929	-0.47(-3.50%)
Jan 21, 2009	12.65	13.70	12.46	13.51	1,345,765	+1.13(+9.15%)
Jan 20, 2009	13.00	13.00	12.34	12.37	1,096,528	-0.67(-5.16%)
Jan 16, 2009	13.35	13.39	12.78	13.05	814,580	-0.10(-0.76%)
Jan 15, 2009	13.42	13.42	12.90	13.15	962,670	+0.11(+0.88%)
Jan 14, 2009	14.20	14.20	12.99	13.03	788,960	-1.07(-7.58%)
Jan 13, 2009	14.23	14.34	13.87	14.10	556,125	-0.24(-1.65%)
Jan 12, 2009	14.45	14.60	14.23	14.34	483,415	-0.36(-2.44%)
Jan 09, 2009	15.30	15.30	14.37	14.70	678,881	-0.43(-2.84%)
Jan 08, 2009	15.37	15.45	15.03	15.13	726,127	-0.24(-1.59%)
Jan 07, 2009	15.71	16.00	15.26	15.37	807,298	-0.29(-1.88%)
Jan 06, 2009	16.23	16.23	15.46	15.67	609,553	+0.21(+1.39%)
Jan 05, 2009	15.39	15.59	15.08	15.45	747,154	+0.30(+1.99%)
Jan 02, 2009	15.33	15.41	15.00	15.15	0	-0.21(-1.35%)
Jan 01, 2009	15.59	15.64	15.11	15.36	0	+0.00(+0.00%)
Dec 31, 2008	15.59	15.64	15.11	15.36	348,213	-0.24(-1.52%)
Dec 30, 2008	14.95	15.62	14.77	15.59	614,598	+0.90(+6.10%)
Dec 29, 2008	14.57	14.75	14.32	14.70	488,846	+0.17(+1.18%)
Dec 26, 2008	14.40	14.56	14.34	14.53	63,409	+0.11(+0.80%)
Dec 24, 2008	14.40	14.63	14.29	14.41	1,145,388	+0.08(+0.55%)
Dec 23, 2008	14.58	14.82	14.17	14.33	881,076	-0.20(-1.38%)
Dec 22, 2008	16.18	16.18	14.26	14.53	2,321,347	-1.61(-9.99%)
Dec 19, 2008	15.87	16.27	15.00	16.15	1,254,109	+0.21(+1.30%)
Dec 18, 2008	15.74	16.18	15.51	15.94	863,425	+0.11(+0.68%)
Dec 17, 2008	15.84	15.96	15.66	15.83	747,848	-0.06(-0.36%)
Dec 16, 2008	15.79	16.05	15.29	15.89	1,205,159	+0.16(+1.00%)
Dec 15, 2008	15.50	16.48	14.96	15.73	1,521,496	+0.24(+1.57%)
Dec 12, 2008	14.70	15.54	14.70	15.49	1,352,171	+0.42(+2.76%)
Dec 11, 2008	15.00	15.41	14.68	15.07	904,351	+0.50(+3.45%)
Dec 10, 2008	14.02	14.72	13.89	14.57	826,721	+0.64(+4.58%)
Dec 09, 2008	13.77	14.12	13.57	13.93	1,164,751	+0.24(+1.73%)
Dec 08, 2008	12.90	13.74	12.86	13.69	567,685	+1.07(+8.46%)
Dec 05, 2008	12.59	12.80	12.12	12.63	842,197	+0.09(+0.74%)
Dec 04, 2008	12.90	13.08	12.40	12.53	812,085	-0.47(-3.59%)
Dec 03, 2008	12.63	13.01	12.12	13.00	1,068,289	+0.72(+5.90%)
Dec 02, 2008	12.90	13.01	12.07	12.27	919,749	-0.49(-3.82%)
Dec 01, 2008	13.01	13.35	12.73	12.76	699,147	-0.62(-4.66%)
Nov 28, 2008	13.02	13.59	12.81	13.39	343,492	+0.40(+3.09%)
Nov 26, 2008	12.86	13.03	12.38	12.98	627,179	+0.19(+1.51%)
Nov 25, 2008	13.22	13.44	12.45	12.79	703,227	-0.07(-0.56%)
Nov 24, 2008	12.12	13.04	11.96	12.86	1,639,251	+0.93(+7.81%)
Nov 21, 2008	12.10	12.42	11.68	11.93	2,282,291	+0.04(+0.30%)
Nov 20, 2008	11.99	12.42	11.79	11.89	1,059,400	-0.37(-2.98%)
Nov 19, 2008	12.38	12.72	12.14	12.26	1,187,594	-0.11(-0.87%)
Nov 18, 2008	12.93	13.08	12.11	12.37	1,430,176	-0.57(-4.43%)
Nov 17, 2008	13.24	13.24	12.85	12.94	412,708	-0.11(-0.88%)
Nov 14, 2008	13.29	13.39	12.98	13.06	0	-0.43(-3.19%)
Nov 13, 2008	12.85	13.49	12.22	13.49	1,533,929	+0.62(+4.79%)
Nov 12, 2008	12.90	12.97	12.75	12.87	1,479,192	-0.30(-2.29%)
Nov 11, 2008	13.30	13.35	12.51	13.17	1,687,808	-0.16(-1.24%)
Nov 10, 2008	13.70	13.78	13.24	13.34	1,350,452	-0.04(-0.27%)
Nov 07, 2008	13.70	13.92	13.26	13.37	706,247	-0.30(-2.20%)
Nov 06, 2008	14.27	14.53	13.57	13.67	786,717	-0.75(-5.17%)
Nov 05, 2008	14.26	15.04	14.26	14.42	521,200	-0.24(-1.66%)
Nov 04, 2008	14.11	14.93	13.94	14.66	555,818	+0.72(+5.14%)
Nov 03, 2008	13.41	14.07	13.31	13.94	689,181	+0.63(+4.74%)
Oct 31, 2008	12.58	13.34	12.55	13.31	2,070,969	+0.28(+2.15%)
Oct 30, 2008	14.23	14.29	12.97	13.03	1,660,798	-0.68(-4.97%)
Oct 29, 2008	13.19	13.99	12.85	13.72	2,417,163	+0.62(+4.76%)
Oct 28, 2008	12.47	13.14	12.07	13.09	1,589,068	+0.94(+7.73%)
Oct 27, 2008	12.26	12.60	11.98	12.15	1,389,457	-0.22(-1.74%)
Oct 24, 2008	11.94	12.54	11.45	12.37	2,081,775	-0.42(-3.31%)
Oct 23, 2008	12.83	13.10	12.42	12.79	1,641,745	-0.39(-2.94%)
Oct 22, 2008	14.02	14.02	13.02	13.18	1,224,859	-1.03(-7.22%)
Oct 21, 2008	14.70	14.77	14.17	14.20	398,831	-0.57(-3.88%)
Oct 20, 2008	14.95	14.95	14.34	14.78	636,357	+0.93(+6.73%)
Oct 17, 2008	13.98	14.33	13.71	13.84	0	-0.32(-2.23%)
Oct 16, 2008	13.91	14.30	13.53	14.16	922,236	+0.32(+2.33%)
Oct 15, 2008	15.26	15.31	13.79	13.84	710,009	-1.39(-9.13%)
Oct 14, 2008	15.94	16.10	15.16	15.23	1,004,390	+0.06(+0.43%)
Oct 13, 2008	14.59	15.20	14.34	15.16	852,704	+1.05(+7.47%)
Oct 10, 2008	13.66	14.58	12.94	14.11	1,245,863	+0.28(+2.02%)
Oct 09, 2008	14.60	14.69	13.63	13.83	749,953	-0.12(-0.87%)
Oct 08, 2008	14.63	14.87	13.93	13.95	830,646	-0.91(-6.13%)
Oct 07, 2008	15.03	15.24	14.69	14.86	1,193,206	+0.03(+0.19%)
Oct 06, 2008	15.22	15.24	14.19	14.83	1,737,738	-0.78(-5.00%)
Oct 03, 2008	15.63	15.77	15.39	15.62	0	+0.16(+1.07%)
Oct 02, 2008	16.15	16.15	15.15	15.45	1,529,001	-0.86(-5.27%)
Oct 01, 2008	16.39	16.78	16.22	16.31	1,105,297	-0.44(-2.61%)
Sep 30, 2008	15.88	16.78	15.88	16.75	822,772	+1.01(+6.42%)
Sep 29, 2008	16.49	16.78	15.60	15.74	789,269	-0.95(-5.67%)
Sep 26, 2008	16.79	17.07	16.60	16.68	0	-0.57(-3.32%)
Sep 25, 2008	17.01	17.41	17.01	17.26	350,977	+0.15(+0.88%)
Sep 24, 2008	17.14	17.39	16.99	17.11	368,686	-0.20(-1.16%)
Sep 23, 2008	17.35	17.67	17.18	17.31	253,428	+0.09(+0.50%)
Sep 22, 2008	15.74	17.32	15.74	17.22	254,298	-0.25(-1.44%)
Sep 19, 2008	16.15	19.00	16.12	17.47	0	+1.03(+6.28%)
Sep 18, 2008	15.94	16.61	15.32	16.44	1,318,416	+0.82(+5.28%)
Sep 17, 2008	17.81	17.81	15.44	15.62	1,536,965	-1.09(-6.52%)
Sep 16, 2008	17.34	17.34	16.69	16.70	834,187	-0.65(-3.72%)
Sep 15, 2008	16.92	17.63	16.90	17.35	401,700	-0.32(-1.79%)
Sep 12, 2008	17.21	17.73	17.14	17.67	287,941	+0.39(+2.24%)
Sep 11, 2008	17.10	17.32	17.03	17.28	315,455	+0.08(+0.46%)
Sep 10, 2008	17.21	17.69	17.08	17.20	484,778	-0.07(-0.42%)
Sep 09, 2008	17.08	17.79	17.08	17.27	1,560,349	+0.04(+0.21%)
Sep 08, 2008	17.80	17.87	17.14	17.24	777,978	-0.46(-2.59%)
Sep 05, 2008	17.86	17.88	17.56	17.69	0	-0.08(-0.44%)
Sep 04, 2008	18.43	18.46	17.68	17.77	621,285	-0.70(-3.77%)
Sep 03, 2008	18.23	18.49	18.19	18.47	444,634	+0.16(+0.86%)
Sep 02, 2008	18.97	18.98	18.20	18.31	398,055	-0.66(-3.48%)
Aug 29, 2008	19.21	19.24	18.93	18.97	0	-0.30(-1.56%)
Aug 28, 2008	19.39	19.46	19.17	19.27	148,145	-0.05(-0.26%)
Aug 27, 2008	19.11	19.40	18.87	19.32	248,538	+0.34(+1.78%)
Aug 26, 2008	19.30	19.44	18.74	18.98	287,959	-0.29(-1.52%)
Aug 25, 2008	19.50	19.60	19.16	19.28	177,354	-0.33(-1.68%)
Aug 22, 2008	19.74	19.74	19.47	19.61	0	+0.03(+0.15%)
Aug 21, 2008	19.57	19.79	19.49	19.58	229,363	-0.16(-0.83%)
Aug 20, 2008	19.41	19.75	19.25	19.74	224,106	+0.42(+2.15%)
Aug 19, 2008	19.67	19.93	19.20	19.33	629,107	-0.53(-2.67%)
Aug 18, 2008	20.22	20.22	19.61	19.86	201,315	-0.23(-1.14%)
Aug 15, 2008	20.07	20.16	19.67	20.09	0	+0.04(+0.18%)
Aug 14, 2008	19.34	20.05	19.29	20.05	222,398	+0.44(+2.23%)
Aug 13, 2008	18.80	19.77	18.62	19.62	512,225	-0.14(-0.69%)
Aug 12, 2008	20.00	20.05	19.64	19.75	408,422	-0.31(-1.54%)
Aug 11, 2008	20.03	20.24	19.88	20.06	774,895	+0.08(+0.39%)
Aug 08, 2008	19.80	20.14	18.86	19.98	1,402,086	+1.17(+6.21%)
Aug 07, 2008	18.99	19.04	18.73	18.81	601,080	-0.13(-0.68%)
Aug 06, 2008	19.02	19.04	18.63	18.94	479,542	-0.02(-0.11%)
Aug 05, 2008	19.48	19.66	18.83	18.96	616,418	-0.56(-2.86%)
Aug 04, 2008	18.96	19.89	18.96	19.52	523,521	+0.56(+2.95%)
Aug 01, 2008	18.84	19.07	18.63	18.96	183,646	+0.24(+1.30%)
Jul 31, 2008	19.09	19.09	18.61	18.72	343,354	-0.19(-0.99%)
Jul 30, 2008	18.70	18.95	18.65	18.91	303,338	+0.34(+1.85%)
Jul 29, 2008	18.56	18.60	18.38	18.56	281,486	+0.12(+0.66%)
Jul 28, 2008	18.40	18.52	18.27	18.44	193,450	+0.09(+0.51%)
Jul 25, 2008	18.51	18.51	18.22	18.35	494,226	-0.16(-0.85%)
Jul 24, 2008	18.51	18.53	18.27	18.50	322,160	+0.11(+0.58%)
Jul 23, 2008	18.53	18.53	18.25	18.40	313,474	+0.01(+0.04%)
Jul 22, 2008	17.98	18.58	17.97	18.39	346,729	+0.39(+2.15%)
Jul 21, 2008	18.16	18.31	17.83	18.00	353,687	-0.08(-0.44%)
Jul 18, 2008	18.43	18.48	17.98	18.08	258,598	-0.27(-1.48%)
Jul 17, 2008	17.88	18.53	17.88	18.35	459,182	+0.36(+1.99%)
Jul 16, 2008	17.40	18.08	17.31	18.00	667,382	+0.86(+5.02%)
Jul 15, 2008	17.62	17.63	16.94	17.14	483,666	-0.57(-3.24%)
Jul 14, 2008	17.86	17.97	17.50	17.71	306,060	+0.07(+0.41%)
Jul 11, 2008	18.60	18.60	17.26	17.64	1,020,917	-0.98(-5.28%)
Jul 10, 2008	18.64	18.96	18.41	18.62	363,383	-0.18(-0.95%)
Jul 09, 2008	18.96	19.24	18.76	18.80	682,047	+0.05(+0.27%)
Jul 08, 2008	18.35	18.75	18.32	18.75	419,771	+0.23(+1.24%)
Jul 07, 2008	18.58	18.74	18.35	18.52	633,167	+0.04(+0.23%)
Jul 04, 2008	18.50	18.73	18.22	18.48	333,767	+0.00(+0.00%)
Jul 03, 2008	18.50	18.73	18.22	18.48	333,767	-0.14(-0.77%)
Jul 02, 2008	18.88	19.00	18.53	18.62	372,641	-0.26(-1.37%)
Jul 01, 2008	19.21	19.31	18.78	18.88	539,800	-0.57(-2.95%)
Jun 30, 2008	18.14	19.52	18.14	19.45	1,116,634	+0.53(+2.80%)
Jun 27, 2008	18.55	19.67	18.51	18.92	1,591,693	+0.40(+2.17%)
Jun 26, 2008	17.78	18.53	17.29	18.52	1,192,488	+0.70(+3.90%)
Jun 25, 2008	17.58	17.91	17.58	17.82	302,851	+0.34(+1.97%)
Jun 24, 2008	18.02	18.02	17.46	17.48	302,098	-0.42(-2.32%)
Jun 23, 2008	17.95	18.16	17.79	17.89	308,142	+0.08(+0.44%)
Jun 20, 2008	18.20	18.43	17.81	17.82	419,568	-0.52(-2.82%)
Jun 19, 2008	18.47	18.48	18.20	18.33	299,901	-0.04(-0.19%)
Jun 18, 2008	18.30	18.45	17.97	18.37	452,912	+0.01(+0.04%)
Jun 17, 2008	18.30	18.40	18.05	18.36	683,232	-0.05(-0.27%)
Jun 16, 2008	18.10	18.42	18.10	18.41	123,875	+0.10(+0.55%)
Jun 13, 2008	18.01	18.40	17.78	18.31	366,660	+0.32(+1.79%)
Jun 12, 2008	18.08	18.16	17.97	17.99	216,905	+0.05(+0.28%)
Jun 11, 2008	18.17	18.29	17.92	17.94	641,166	-0.24(-1.30%)
Jun 10, 2008	18.25	18.43	18.02	18.17	955,975	-0.16(-0.90%)
Jun 09, 2008	18.50	18.59	18.20	18.34	1,088,960	-0.18(-0.97%)
Jun 06, 2008	18.93	19.10	18.46	18.52	732,225	-0.59(-3.08%)
Jun 05, 2008	18.66	19.11	18.66	19.11	196,681	+0.37(+1.95%)
Jun 04, 2008	18.63	18.76	18.46	18.74	390,627	+0.03(+0.15%)
Jun 03, 2008	18.81	18.99	18.52	18.71	523,876	+0.09(+0.46%)
Jun 02, 2008	19.42	19.59	18.45	18.63	1,752,479	-1.14(-5.77%)
May 30, 2008	20.02	20.07	19.31	19.77	489,509	+0.06(+0.29%)
May 29, 2008	19.53	19.91	19.48	19.71	330,445	+0.20(+1.03%)
May 28, 2008	19.43	19.54	19.42	19.51	179,584	+0.03(+0.15%)
May 27, 2008	19.05	19.48	19.02	19.48	249,059	+0.29(+1.53%)
May 26, 2008	19.01	19.24	19.01	19.19	0	+0.00(+0.00%)
May 23, 2008	19.01	19.24	19.01	19.19	230,049	+0.06(+0.34%)
May 22, 2008	18.86	19.13	18.86	19.12	248,945	+0.27(+1.41%)
May 21, 2008	19.15	19.25	18.86	18.86	447,084	-0.19(-1.02%)
May 20, 2008	18.93	19.19	18.92	19.05	237,110	-0.04(-0.23%)
May 19, 2008	19.16	19.57	18.89	19.09	559,559	+0.11(+0.60%)
May 16, 2008	19.06	19.06	18.63	18.98	317,024	+0.08(+0.42%)
May 15, 2008	18.76	18.93	18.40	18.90	288,319	+0.32(+1.70%)
May 14, 2008	18.52	18.66	18.27	18.58	570,404	-0.04(-0.19%)
May 13, 2008	18.78	18.96	18.43	18.62	418,749	-0.24(-1.29%)
May 12, 2008	18.91	18.91	18.57	18.86	426,948	+0.06(+0.34%)
May 09, 2008	18.65	18.86	18.61	18.80	153,891	-0.03(-0.15%)
May 08, 2008	19.09	19.23	18.73	18.83	353,561	-0.14(-0.72%)
May 07, 2008	19.49	19.49	18.96	18.96	218,396	-0.37(-1.89%)
May 06, 2008	19.68	19.68	19.23	19.33	412,917	-0.34(-1.75%)
May 05, 2008	18.96	19.96	18.65	19.67	1,117,779	+0.65(+3.43%)
May 02, 2008	17.94	19.30	17.94	19.02	1,128,420	+1.05(+5.82%)

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.