Medical Properties Trust (NY: MPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.115	5.115	4.951	4.968	1,127,338	-0.03(-0.56%)
May 30, 2007	4.944	5.059	4.944	4.996	1,095,832	+0.01(+0.21%)
May 29, 2007	4.954	4.989	4.909	4.986	1,243,623	+0.10(+2.07%)
May 25, 2007	4.836	5.024	4.836	4.884	2,174,405	+0.05(+0.94%)
May 24, 2007	4.986	5.042	4.836	4.839	2,452,246	+0.01(+0.29%)
May 23, 2007	4.695	4.884	4.776	4.825	3,166,055	+0.06(+1.25%)
May 22, 2007	4.574	4.783	4.539	4.766	2,509,301	+0.23(+5.08%)
May 21, 2007	4.455	4.588	4.434	4.535	2,740,253	+0.17(+3.84%)
May 18, 2007	4.441	4.535	4.364	4.368	2,546,011	-0.07(-1.57%)
May 17, 2007	4.385	4.567	4.364	4.438	2,998,662	+0.06(+1.44%)
May 16, 2007	4.371	4.417	4.246	4.375	4,024,877	+0.03(+0.64%)
May 15, 2007	4.473	4.479	4.312	4.347	3,323,900	-0.13(-2.81%)
May 14, 2007	4.692	4.696	4.371	4.473	5,055,278	-0.24(-5.04%)
May 11, 2007	4.853	4.853	4.710	4.710	2,674,564	-0.11(-2.32%)
May 10, 2007	4.832	4.940	4.769	4.822	2,612,697	+0.03(+0.73%)
May 09, 2007	4.815	4.857	4.731	4.787	1,789,872	-0.03(-0.58%)
May 08, 2007	4.891	4.891	4.717	4.815	2,193,383	-0.08(-1.57%)
May 07, 2007	4.871	4.923	4.871	4.891	1,187,772	-0.01(-0.28%)
May 04, 2007	4.891	4.926	4.857	4.905	1,201,806	-0.00(-0.07%)
May 03, 2007	5.028	5.028	4.902	4.909	2,059,626	-0.11(-2.16%)
May 02, 2007	4.958	5.042	4.930	5.017	1,444,115	+0.06(+1.13%)
May 01, 2007	4.989	4.989	4.811	4.961	2,816,626	-0.01(-0.21%)
Apr 30, 2007	5.038	5.059	4.951	4.972	2,300,216	-0.06(-1.11%)
Apr 27, 2007	5.059	5.083	5.007	5.028	1,446,979	-0.05(-0.89%)
Apr 26, 2007	5.115	5.146	5.052	5.073	1,711,056	-0.05(-0.95%)
Apr 25, 2007	5.195	5.195	5.108	5.122	1,526,033	-0.06(-1.21%)
Apr 24, 2007	5.230	5.241	5.132	5.185	1,656,064	-0.04(-0.74%)
Apr 23, 2007	5.174	5.244	5.174	5.223	1,866,581	+0.04(+0.74%)
Apr 20, 2007	5.248	5.251	5.129	5.185	1,451,848	+0.03(+0.54%)
Apr 19, 2007	5.153	5.213	5.115	5.157	1,818,319	-0.03(-0.61%)
Apr 18, 2007	5.227	5.272	5.178	5.188	1,575,008	-0.04(-0.80%)
Apr 17, 2007	5.237	5.244	5.195	5.230	1,406,594	+0.01(+0.20%)
Apr 16, 2007	5.181	5.251	5.157	5.220	1,496,529	+0.07(+1.42%)
Apr 13, 2007	5.115	5.157	5.073	5.146	1,700,602	+0.05(+1.03%)
Apr 12, 2007	4.822	5.111	4.822	5.094	1,804,714	-0.00(-0.07%)
Apr 11, 2007	4.898	5.188	4.898	5.097	1,951,074	-0.08(-1.62%)
Apr 10, 2007	5.178	5.234	5.174	5.181	1,075,210	+0.01(+0.27%)
Apr 09, 2007	5.251	5.282	5.143	5.167	1,627,709	-0.06(-1.20%)
Apr 05, 2007	5.276	5.286	5.223	5.230	1,245,628	-0.02(-0.40%)
Apr 04, 2007	5.300	5.300	5.213	5.251	868,417	-0.05(-0.92%)
Apr 03, 2007	5.244	5.324	5.195	5.300	1,679,264	+0.08(+1.61%)
Apr 02, 2007	5.132	5.237	5.090	5.216	1,544,934	+0.09(+1.70%)
Mar 30, 2007	5.220	5.276	5.108	5.129	2,389,006	-0.09(-1.74%)
Mar 29, 2007	5.209	5.255	5.125	5.220	1,581,023	+0.02(+0.34%)
Mar 28, 2007	5.216	5.265	5.157	5.202	6,620,820	+0.02(+0.40%)
Mar 27, 2007	5.227	5.230	5.143	5.181	1,445,261	-0.10(-1.92%)
Mar 26, 2007	5.342	5.352	5.279	5.282	2,110,894	-0.01(-0.26%)
Mar 23, 2007	5.328	5.356	5.244	5.296	1,318,951	-0.03(-0.52%)
Mar 22, 2007	5.352	5.377	5.265	5.324	2,344,038	-0.01(-0.20%)
Mar 21, 2007	5.352	5.394	5.310	5.335	1,805,631	+0.01(+0.13%)
Mar 20, 2007	5.317	5.356	5.272	5.328	3,524,936	+0.05(+0.99%)
Mar 19, 2007	5.143	5.324	5.136	5.276	1,704,755	+0.21(+4.13%)
Mar 16, 2007	5.150	5.213	5.063	5.066	1,967,972	-0.08(-1.56%)
Mar 15, 2007	5.174	5.227	5.136	5.146	1,066,044	-0.03(-0.61%)
Mar 14, 2007	5.150	5.220	5.108	5.178	1,604,795	+0.03(+0.54%)
Mar 13, 2007	5.276	5.293	5.136	5.150	1,743,135	-0.13(-2.38%)
Mar 12, 2007	5.282	5.321	5.269	5.276	864,980	-0.02(-0.46%)
Mar 09, 2007	5.227	5.324	5.195	5.300	1,328,689	+0.11(+2.08%)
Mar 08, 2007	5.241	5.286	5.164	5.192	2,342,892	-0.02(-0.33%)
Mar 07, 2007	5.213	5.258	5.202	5.209	1,994,323	+0.01(+0.13%)
Mar 06, 2007	5.094	5.255	5.094	5.202	2,356,354	+0.11(+2.12%)
Mar 05, 2007	5.237	5.276	5.049	5.094	2,773,091	-0.14(-2.60%)
Mar 02, 2007	5.272	5.317	5.202	5.230	2,531,641	-0.04(-0.79%)
Mar 01, 2007	5.300	5.335	5.174	5.272	2,329,943	-0.09(-1.69%)
Feb 28, 2007	5.370	5.394	5.101	5.363	3,742,327	-0.01(-0.19%)
Feb 27, 2007	5.429	5.440	5.331	5.373	3,723,423	-0.07(-1.28%)
Feb 26, 2007	5.482	5.482	5.429	5.443	2,209,244	-0.01(-0.13%)
Feb 23, 2007	5.391	5.461	5.391	5.450	13,102,728	-0.05(-0.95%)
Feb 22, 2007	5.586	5.628	5.499	5.502	1,342,437	-0.09(-1.68%)
Feb 21, 2007	5.618	5.635	5.562	5.597	544,765	-0.02(-0.43%)
Feb 20, 2007	5.558	5.635	5.492	5.621	944,890	+0.05(+0.88%)
Feb 16, 2007	5.611	5.614	5.433	5.572	2,960,981	-0.04(-0.68%)
Feb 15, 2007	5.590	5.635	5.544	5.611	1,308,926	+0.02(+0.37%)
Feb 14, 2007	5.628	5.705	5.579	5.590	823,400	-0.07(-1.17%)
Feb 13, 2007	5.520	5.670	5.509	5.656	1,523,415	+0.14(+2.47%)
Feb 12, 2007	5.516	5.534	5.426	5.520	1,319,750	+0.00(+0.00%)
Feb 09, 2007	5.726	5.733	5.426	5.520	2,737,575	-0.21(-3.60%)
Feb 08, 2007	5.775	5.831	5.708	5.726	2,747,027	-0.03(-0.61%)
Feb 07, 2007	5.670	5.775	5.625	5.761	1,241,905	+0.10(+1.85%)
Feb 06, 2007	5.555	5.677	5.551	5.656	1,926,442	+0.11(+1.95%)
Feb 05, 2007	5.600	5.681	5.544	5.548	3,227,062	-0.03(-0.50%)
Feb 02, 2007	5.681	5.694	5.569	5.576	1,571,571	-0.09(-1.54%)
Feb 01, 2007	5.450	5.754	5.436	5.663	2,060,199	+0.21(+3.77%)
Jan 31, 2007	5.478	5.527	5.398	5.457	2,636,470	-0.01(-0.19%)
Jan 30, 2007	5.569	5.569	5.447	5.468	2,331,722	-0.10(-1.82%)
Jan 29, 2007	5.558	5.590	5.534	5.569	2,373,253	+0.02(+0.38%)
Jan 26, 2007	5.565	5.600	5.478	5.548	844,644	-0.02(-0.31%)
Jan 25, 2007	5.576	5.646	5.509	5.565	1,080,079	+0.00(+0.00%)
Jan 24, 2007	5.586	5.586	5.551	5.565	1,303,198	-0.02(-0.38%)
Jan 23, 2007	5.551	5.632	5.523	5.586	13,011,075	+0.06(+1.01%)
Jan 22, 2007	5.506	5.569	5.447	5.530	1,829,919	+0.02(+0.44%)
Jan 19, 2007	5.475	5.551	5.405	5.506	4,259,883	+0.22(+4.23%)
Jan 18, 2007	5.349	5.377	5.279	5.282	716,902	-0.04(-0.72%)
Jan 17, 2007	5.324	5.391	5.279	5.321	1,069,768	+0.01(+0.26%)
Jan 16, 2007	5.230	5.328	5.230	5.307	1,836,793	+0.10(+2.01%)
Jan 12, 2007	5.227	5.237	5.188	5.202	958,638	-0.01(-0.20%)
Jan 11, 2007	5.097	5.258	5.097	5.213	1,370,792	+0.14(+2.75%)
Jan 10, 2007	5.087	5.129	5.052	5.073	1,301,766	-0.04(-0.82%)
Jan 09, 2007	5.202	5.206	5.042	5.115	1,602,504	-0.09(-1.68%)
Jan 08, 2007	5.251	5.255	5.188	5.202	1,100,701	-0.03(-0.67%)
Jan 05, 2007	5.255	5.276	5.185	5.237	993,008	-0.01(-0.27%)
Jan 04, 2007	5.269	5.307	5.234	5.251	1,176,601	-0.04(-0.73%)
Jan 03, 2007	5.324	5.377	5.213	5.289	1,150,537	-0.05(-0.98%)
Dec 29, 2006	5.415	5.419	5.338	5.342	563,669	-0.05(-0.91%)
Dec 28, 2006	5.338	5.391	5.310	5.391	686,255	+0.03(+0.52%)
Dec 27, 2006	5.241	5.398	5.227	5.363	967,230	+0.13(+2.40%)
Dec 26, 2006	5.195	5.303	5.188	5.237	908,515	+0.07(+1.28%)
Dec 22, 2006	5.083	5.174	5.070	5.171	1,245,055	+0.10(+1.93%)
Dec 21, 2006	5.059	5.185	5.010	5.073	3,358,241	+0.12(+2.40%)
Dec 20, 2006	4.944	5.028	4.944	4.954	1,830,492	+0.01(+0.21%)
Dec 19, 2006	5.073	5.087	4.912	4.944	2,637,043	-0.13(-2.61%)
Dec 18, 2006	5.157	5.171	5.070	5.077	1,100,414	-0.06(-1.09%)
Dec 15, 2006	5.080	5.160	5.073	5.132	2,156,148	+0.05(+1.03%)
Dec 14, 2006	5.251	5.282	5.066	5.080	2,625,873	-0.16(-3.00%)
Dec 13, 2006	5.289	5.317	5.230	5.237	1,105,284	-0.03(-0.66%)
Dec 12, 2006	5.258	5.293	5.241	5.272	1,739,984	-0.05(-0.85%)
Dec 11, 2006	5.248	5.321	5.234	5.317	1,807,579	+0.09(+1.67%)
Dec 08, 2006	5.220	5.279	5.192	5.230	1,540,638	+0.02(+0.47%)
Dec 07, 2006	5.373	5.373	5.188	5.206	2,065,640	-0.17(-3.18%)
Dec 06, 2006	5.401	5.408	5.373	5.377	1,194,359	-0.02(-0.45%)
Dec 05, 2006	5.436	5.464	5.363	5.401	1,348,165	-0.01(-0.19%)
Dec 04, 2006	5.279	5.419	5.279	5.412	1,380,817	+0.14(+2.72%)
Dec 01, 2006	5.248	5.310	5.188	5.269	1,708,192	+0.08(+1.62%)
Nov 30, 2006	5.077	5.230	5.056	5.185	2,132,089	+0.11(+2.13%)
Nov 29, 2006	5.056	5.077	4.986	5.077	3,614,298	+0.02(+0.41%)
Nov 28, 2006	4.947	5.063	4.944	5.056	2,514,170	+0.11(+2.26%)
Nov 27, 2006	5.052	5.059	4.944	4.944	2,122,065	-0.11(-2.14%)
Nov 24, 2006	5.007	5.087	5.000	5.052	215,958	+0.05(+0.91%)
Nov 22, 2006	4.961	5.042	4.958	5.007	2,089,127	+0.07(+1.34%)
Nov 21, 2006	4.916	4.954	4.909	4.940	3,652,678	+0.04(+0.78%)
Nov 20, 2006	4.912	4.954	4.881	4.902	1,962,530	+0.02(+0.50%)
Nov 17, 2006	4.871	4.895	4.829	4.878	1,347,020	+0.02(+0.50%)
Nov 16, 2006	4.878	4.884	4.846	4.853	886,747	+0.00(+0.07%)
Nov 15, 2006	4.804	4.884	4.801	4.850	837,770	+0.05(+1.02%)
Nov 14, 2006	4.759	4.829	4.731	4.801	1,416,333	+0.04(+0.88%)
Nov 13, 2006	4.961	4.961	4.696	4.759	1,229,875	+0.04(+0.81%)
Nov 10, 2006	4.734	4.759	4.703	4.720	770,748	-0.02(-0.37%)
Nov 09, 2006	4.741	4.769	4.720	4.738	793,375	+0.02(+0.37%)
Nov 08, 2006	4.713	4.787	4.696	4.720	1,397,716	+0.01(+0.15%)
Nov 07, 2006	4.871	4.884	4.685	4.713	1,169,441	-0.15(-3.02%)
Nov 06, 2006	4.808	4.881	4.745	4.860	3,467,080	+0.07(+1.53%)
Nov 03, 2006	4.731	4.818	4.699	4.787	3,038,886	+0.09(+1.93%)
Nov 02, 2006	4.713	4.734	4.581	4.696	5,825,439	-0.03(-0.59%)
Nov 01, 2006	4.752	4.787	4.692	4.724	4,934,968	-0.02(-0.37%)
Oct 31, 2006	4.661	4.780	4.651	4.741	2,421,084	+0.07(+1.57%)
Oct 30, 2006	4.713	4.832	4.661	4.668	2,364,947	-0.01(-0.22%)
Oct 27, 2006	5.321	5.324	4.612	4.678	4,961,605	-0.61(-11.49%)
Oct 26, 2006	5.220	5.314	5.195	5.286	704,872	+0.12(+2.30%)
Oct 25, 2006	5.073	5.206	5.052	5.167	362,890	+0.11(+2.21%)
Oct 24, 2006	5.090	5.132	5.056	5.056	419,887	-0.03(-0.69%)
Oct 23, 2006	5.090	5.150	5.066	5.090	522,425	+0.00(+0.00%)
Oct 20, 2006	5.122	5.150	5.038	5.090	343,127	-0.02(-0.34%)
Oct 19, 2006	5.063	5.108	5.045	5.108	1,145,668	+0.06(+1.11%)
Oct 18, 2006	5.101	5.150	5.032	5.052	1,119,604	-0.01(-0.28%)
Oct 17, 2006	5.129	5.129	5.031	5.066	814,856	-0.06(-1.23%)
Oct 16, 2006	5.167	5.199	5.115	5.129	1,118,745	-0.03(-0.68%)
Oct 13, 2006	5.063	5.167	5.049	5.164	624,103	+0.12(+2.35%)
Oct 12, 2006	5.003	5.049	4.986	5.045	472,874	+0.07(+1.47%)
Oct 11, 2006	4.961	5.031	4.902	4.972	445,378	+0.01(+0.28%)
Oct 10, 2006	4.975	4.982	4.940	4.958	452,252	-0.02(-0.49%)
Oct 09, 2006	4.884	4.993	4.874	4.982	501,802	+0.10(+2.07%)
Oct 06, 2006	4.919	4.930	4.871	4.881	647,302	-0.03(-0.71%)
Oct 05, 2006	4.797	4.993	4.780	4.916	1,131,061	+0.10(+2.18%)
Oct 04, 2006	4.703	4.832	4.703	4.811	631,263	+0.12(+2.45%)
Oct 03, 2006	4.699	4.734	4.661	4.696	1,152,542	+0.00(+0.00%)
Oct 02, 2006	4.692	4.713	4.654	4.696	681,672	+0.02(+0.45%)
Sep 29, 2006	4.665	4.727	4.654	4.675	467,432	+0.02(+0.45%)
Sep 28, 2006	4.738	4.738	4.654	4.654	443,087	-0.08(-1.62%)
Sep 27, 2006	4.731	4.780	4.724	4.731	847,794	+0.01(+0.15%)
Sep 26, 2006	4.769	4.787	4.699	4.724	598,611	+0.01(+0.15%)
Sep 25, 2006	4.689	4.738	4.647	4.717	476,311	+0.02(+0.52%)
Sep 22, 2006	4.724	4.738	4.647	4.692	551,925	-0.05(-1.03%)
Sep 21, 2006	4.773	4.822	4.678	4.741	822,876	-0.03(-0.59%)
Sep 20, 2006	4.678	4.864	4.675	4.769	2,263,268	+0.09(+2.02%)
Sep 19, 2006	4.658	4.741	4.623	4.675	995,872	+0.03(+0.60%)
Sep 18, 2006	4.630	4.675	4.612	4.647	948,040	+0.01(+0.15%)
Sep 15, 2006	4.630	4.727	4.563	4.640	1,292,600	+0.05(+1.14%)
Sep 14, 2006	4.703	4.710	4.553	4.588	579,994	-0.11(-2.38%)
Sep 13, 2006	4.706	4.738	4.647	4.699	749,840	+0.05(+1.13%)
Sep 12, 2006	4.598	4.745	4.543	4.647	953,482	+0.01(+0.23%)
Sep 11, 2006	4.612	4.682	4.581	4.637	890,184	+0.06(+1.37%)
Sep 08, 2006	4.549	4.644	4.546	4.574	789,938	+0.03(+0.77%)
Sep 07, 2006	4.619	4.637	4.539	4.539	489,200	-0.08(-1.74%)
Sep 06, 2006	4.678	4.713	4.609	4.619	511,541	-0.05(-1.05%)
Sep 05, 2006	4.644	4.703	4.633	4.668	494,069	+0.06(+1.29%)
Sep 01, 2006	4.682	4.685	4.574	4.609	539,323	-0.07(-1.42%)
Aug 31, 2006	4.661	4.780	4.644	4.675	1,141,372	+0.04(+0.83%)
Aug 30, 2006	4.539	4.654	4.504	4.637	906,224	+0.10(+2.15%)
Aug 29, 2006	4.469	4.609	4.445	4.539	864,120	+0.07(+1.64%)
Aug 28, 2006	4.427	4.466	4.354	4.466	1,169,727	+0.11(+2.57%)
Aug 25, 2006	4.343	4.441	4.322	4.354	1,176,315	+0.01(+0.32%)
Aug 24, 2006	4.305	4.347	4.280	4.340	952,910	+0.06(+1.39%)
Aug 23, 2006	4.260	4.347	4.260	4.280	871,854	+0.02(+0.57%)
Aug 22, 2006	4.183	4.277	4.183	4.256	840,061	+0.09(+2.09%)
Aug 21, 2006	4.137	4.217	4.116	4.169	958,924	+0.03(+0.76%)
Aug 18, 2006	4.137	4.162	4.109	4.137	731,223	+0.00(+0.00%)
Aug 17, 2006	4.113	4.162	4.102	4.137	657,900	+0.03(+0.85%)
Aug 16, 2006	4.186	4.186	4.092	4.102	648,162	-0.05(-1.18%)
Aug 15, 2006	4.155	4.172	4.123	4.151	1,131,920	+0.02(+0.42%)
Aug 14, 2006	4.218	4.218	4.085	4.134	825,454	-0.08(-1.99%)
Aug 11, 2006	4.291	4.294	4.207	4.218	495,788	-0.07(-1.63%)
Aug 10, 2006	4.207	4.322	4.183	4.287	912,811	+0.01(+0.24%)
Aug 09, 2006	4.294	4.305	4.246	4.277	612,646	+0.05(+1.24%)
Aug 08, 2006	4.294	4.301	4.207	4.225	815,716	-0.07(-1.55%)
Aug 07, 2006	4.294	4.354	4.266	4.291	1,072,918	+0.01(+0.33%)
Aug 04, 2006	4.294	4.298	4.249	4.277	632,409	+0.00(+0.00%)
Aug 03, 2006	4.277	4.294	4.263	4.277	562,237	+0.00(+0.00%)
Aug 02, 2006	4.277	4.294	4.263	4.277	388,954	+0.02(+0.41%)
Aug 01, 2006	4.284	4.287	4.207	4.260	669,357	+0.00(+0.00%)
Jul 31, 2006	4.294	4.298	4.253	4.260	688,260	-0.00(-0.08%)
Jul 28, 2006	4.190	4.287	4.190	4.263	559,372	+0.09(+2.09%)
Jul 27, 2006	4.284	4.294	4.172	4.176	647,589	-0.08(-1.97%)
Jul 26, 2006	4.340	4.343	4.248	4.260	769,603	-0.07(-1.61%)
Jul 25, 2006	4.347	4.361	4.277	4.329	734,660	+0.00(+0.00%)
Jul 24, 2006	4.197	4.354	4.242	4.329	791,084	+0.14(+3.25%)
Jul 21, 2006	4.256	4.277	4.193	4.193	774,758	-0.06(-1.40%)
Jul 20, 2006	4.294	4.312	4.207	4.253	686,828	-0.02(-0.57%)
Jul 19, 2006	4.211	4.277	4.190	4.277	1,178,320	+0.07(+1.66%)
Jul 18, 2006	4.165	4.225	4.155	4.207	900,495	+0.03(+0.84%)
Jul 17, 2006	4.043	4.197	4.033	4.172	621,238	+0.15(+3.64%)
Jul 14, 2006	4.165	4.165	4.012	4.026	568,538	-0.11(-2.70%)
Jul 13, 2006	4.190	4.228	4.137	4.137	759,292	-0.07(-1.58%)
Jul 12, 2006	4.218	4.225	4.172	4.204	1,027,092	+0.00(+0.00%)
Jul 11, 2006	4.172	4.221	4.085	4.204	808,555	+0.07(+1.60%)
Jul 10, 2006	4.029	4.190	4.029	4.137	525,862	+0.14(+3.58%)
Jul 07, 2006	4.061	4.137	3.991	3.994	773,040	-0.07(-1.72%)
Jul 06, 2006	4.015	4.088	4.015	4.064	923,981	+0.06(+1.57%)
Jul 05, 2006	4.061	4.071	3.970	4.001	939,162	-0.03(-0.78%)
Jul 03, 2006	3.928	4.061	3.928	4.033	624,962	+0.18(+4.62%)
Jun 30, 2006	3.910	3.910	3.820	3.855	4,777,152	-0.06(-1.43%)
Jun 29, 2006	3.858	3.963	3.851	3.910	2,135,813	+0.05(+1.36%)
Jun 28, 2006	3.823	3.875	3.809	3.858	778,482	+0.05(+1.38%)
Jun 27, 2006	3.806	3.841	3.792	3.806	580,281	+0.00(+0.00%)
Jun 26, 2006	3.841	3.855	3.806	3.806	874,431	-0.03(-0.73%)
Jun 23, 2006	3.907	3.977	3.823	3.834	1,120,464	-0.04(-0.99%)
Jun 22, 2006	3.683	3.917	3.676	3.872	1,454,426	+0.19(+5.12%)
Jun 21, 2006	3.683	3.715	3.642	3.683	1,979,715	+0.00(+0.00%)
Jun 20, 2006	3.736	3.736	3.683	3.683	487,482	-0.05(-1.40%)
Jun 19, 2006	3.757	3.785	3.725	3.736	957,206	-0.02(-0.65%)
Jun 16, 2006	3.788	3.806	3.750	3.760	1,126,192	-0.06(-1.64%)
Jun 15, 2006	3.998	4.005	3.809	3.823	2,240,355	+0.09(+2.43%)
Jun 14, 2006	4.015	4.033	3.697	3.732	4,131,854	-0.30(-7.45%)
Jun 13, 2006	4.242	4.260	4.015	4.033	571,402	-0.23(-5.33%)
Jun 12, 2006	4.361	4.361	4.242	4.260	570,543	-0.07(-1.61%)
Jun 09, 2006	4.329	4.364	4.301	4.329	425,329	+0.03(+0.81%)
Jun 08, 2006	4.270	4.294	4.190	4.294	639,283	+0.05(+1.23%)
Jun 07, 2006	4.207	4.256	4.190	4.242	600,330	+0.05(+1.25%)
Jun 06, 2006	4.172	4.190	4.143	4.190	587,441	+0.03(+0.84%)
Jun 05, 2006	4.225	4.253	4.155	4.155	384,658	-0.06(-1.49%)
Jun 02, 2006	4.294	4.303	4.197	4.218	637,564	+0.03(+0.75%)

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.