Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.857	9.870	9.518	9.834	687,842	-0.07(-0.68%)
Feb 27, 2007	9.981	10.03	9.582	9.902	1,074,499	-0.38(-3.70%)
Feb 26, 2007	10.54	10.54	10.01	10.28	1,010,317	-0.29(-2.75%)
Feb 23, 2007	10.67	10.75	10.57	10.57	335,624	-0.21(-1.93%)
Feb 22, 2007	10.68	10.84	10.68	10.78	315,900	-0.03(-0.24%)
Feb 21, 2007	10.90	10.92	10.70	10.81	653,716	-0.06(-0.56%)
Feb 20, 2007	10.86	10.99	10.75	10.87	1,415,446	-0.01(-0.09%)
Feb 16, 2007	10.58	10.99	10.52	10.88	839,687	+0.30(+2.84%)
Feb 15, 2007	10.38	10.72	10.36	10.58	700,991	+0.23(+2.19%)
Feb 14, 2007	10.51	10.56	10.35	10.35	282,400	-0.20(-1.88%)
Feb 13, 2007	10.38	10.55	10.29	10.55	338,442	+0.20(+1.98%)
Feb 12, 2007	10.44	10.44	10.04	10.34	661,543	-0.05(-0.46%)
Feb 09, 2007	10.38	10.63	10.29	10.39	1,394,469	+0.08(+0.81%)
Feb 08, 2007	10.46	10.48	10.10	10.31	669,370	-0.19(-1.77%)
Feb 07, 2007	10.44	10.54	10.26	10.49	504,062	-0.03(-0.30%)
Feb 06, 2007	10.13	10.52	10.12	10.52	1,160,597	+0.41(+4.04%)
Feb 05, 2007	10.11	10.18	10.02	10.12	241,073	-0.04(-0.35%)
Feb 02, 2007	10.19	10.23	10.10	10.15	206,634	-0.02(-0.16%)
Feb 01, 2007	9.969	10.18	9.895	10.17	278,017	-0.03(-0.25%)
Jan 31, 2007	10.17	10.27	10.15	10.19	259,232	+0.04(+0.38%)
Jan 30, 2007	10.07	10.15	10.05	10.15	141,513	+0.08(+0.83%)
Jan 29, 2007	9.994	10.07	9.959	10.07	325,292	+0.11(+1.09%)
Jan 26, 2007	9.965	9.997	9.857	9.962	309,951	-0.00(-0.03%)
Jan 25, 2007	10.03	10.07	9.870	9.965	314,334	+0.00(+0.00%)
Jan 24, 2007	10.04	10.05	9.908	9.965	298,993	-0.04(-0.41%)
Jan 23, 2007	9.914	10.07	9.902	10.01	246,709	+0.09(+0.93%)
Jan 22, 2007	9.924	9.972	9.847	9.914	371,942	-0.04(-0.39%)
Jan 19, 2007	9.707	9.978	9.643	9.953	316,213	+0.21(+2.20%)
Jan 18, 2007	9.755	9.771	9.563	9.739	1,472,114	-0.01(-0.10%)
Jan 17, 2007	9.646	9.764	9.608	9.748	175,013	+0.04(+0.46%)
Jan 16, 2007	9.713	9.790	9.630	9.704	147,461	-0.01(-0.10%)
Jan 12, 2007	9.758	9.758	9.694	9.713	141,513	-0.03(-0.30%)
Jan 11, 2007	9.608	9.806	9.589	9.742	226,045	+0.18(+1.84%)
Jan 10, 2007	9.502	9.630	9.470	9.566	2,152,755	+0.00(+0.03%)
Jan 09, 2007	9.589	9.636	9.403	9.563	180,335	+0.01(+0.10%)
Jan 08, 2007	9.442	9.575	9.375	9.553	112,083	+0.11(+1.18%)
Jan 05, 2007	9.598	9.598	9.359	9.442	283,652	-0.20(-2.09%)
Jan 04, 2007	9.582	9.643	9.470	9.643	242,325	+0.10(+1.00%)
Jan 03, 2007	9.678	9.742	9.445	9.547	205,382	-0.06(-0.66%)
Dec 29, 2006	9.582	9.764	9.566	9.611	335,311	+0.04(+0.47%)
Dec 28, 2006	9.505	9.617	9.451	9.566	393,231	+0.07(+0.74%)
Dec 27, 2006	9.448	9.496	9.403	9.496	600,492	+0.04(+0.41%)
Dec 26, 2006	9.240	9.499	9.240	9.458	169,064	+0.22(+2.35%)
Dec 22, 2006	9.263	9.276	9.154	9.240	371,002	-0.04(-0.41%)
Dec 21, 2006	9.375	9.445	9.263	9.279	132,747	-0.06(-0.68%)
Dec 20, 2006	9.355	9.375	9.263	9.343	222,914	+0.02(+0.24%)
Dec 19, 2006	9.164	9.349	9.081	9.320	242,325	+0.15(+1.60%)
Dec 18, 2006	8.918	9.180	8.915	9.173	387,596	+0.23(+2.53%)
Dec 15, 2006	9.218	9.237	8.934	8.947	428,296	-0.28(-3.01%)
Dec 14, 2006	9.161	9.307	9.122	9.224	171,882	+0.06(+0.70%)
Dec 13, 2006	9.317	9.343	9.148	9.161	218,844	-0.08(-0.90%)
Dec 12, 2006	9.228	9.253	9.173	9.244	161,863	+0.03(+0.31%)
Dec 11, 2006	9.170	9.256	9.157	9.215	133,373	+0.06(+0.63%)
Dec 08, 2006	9.161	9.272	9.103	9.157	199,433	-0.04(-0.38%)
Dec 07, 2006	9.161	9.263	9.103	9.192	248,900	+0.01(+0.07%)
Dec 06, 2006	9.231	9.301	9.167	9.186	270,503	-0.10(-1.03%)
Dec 05, 2006	9.295	9.451	9.276	9.282	377,577	-0.04(-0.48%)
Dec 04, 2006	9.055	9.375	9.055	9.327	319,031	+0.31(+3.44%)
Dec 01, 2006	8.994	9.039	8.962	9.017	648,707	-0.00(-0.04%)
Nov 30, 2006	9.001	9.081	8.978	9.020	722,281	+0.02(+0.21%)
Nov 29, 2006	9.087	9.103	8.975	9.001	267,998	-0.02(-0.25%)
Nov 28, 2006	9.023	9.062	8.950	9.023	203,190	-0.08(-0.84%)
Nov 27, 2006	9.161	9.170	9.007	9.100	285,844	-0.07(-0.80%)
Nov 24, 2006	8.959	9.176	8.947	9.173	92,359	+0.18(+1.95%)
Nov 22, 2006	9.058	9.058	8.959	8.998	284,592	-0.02(-0.21%)
Nov 21, 2006	9.103	9.103	9.001	9.017	477,763	-0.07(-0.81%)
Nov 20, 2006	9.164	9.189	9.039	9.090	432,053	-0.08(-0.87%)
Nov 17, 2006	9.167	9.170	9.036	9.170	334,685	+0.08(+0.88%)
Nov 16, 2006	9.141	9.208	9.007	9.090	282,087	-0.05(-0.56%)
Nov 15, 2006	9.135	9.168	9.068	9.141	189,728	+0.01(+0.07%)
Nov 14, 2006	9.093	9.135	9.014	9.135	176,891	+0.06(+0.70%)
Nov 13, 2006	8.943	9.116	8.927	9.071	283,652	+0.13(+1.43%)
Nov 10, 2006	8.758	8.943	8.758	8.943	151,531	+0.17(+1.93%)
Nov 09, 2006	8.915	8.937	8.739	8.774	278,956	-0.16(-1.82%)
Nov 08, 2006	8.876	8.947	8.720	8.937	510,324	+0.03(+0.29%)
Nov 07, 2006	8.739	8.985	8.739	8.911	606,754	+0.22(+2.54%)
Nov 06, 2006	8.800	8.806	8.685	8.691	315,900	-0.30(-3.30%)
Nov 03, 2006	9.087	9.087	8.905	8.988	384,465	-0.05(-0.57%)
Nov 02, 2006	8.950	9.039	8.905	9.039	340,007	+0.10(+1.14%)
Nov 01, 2006	8.895	9.058	8.863	8.937	653,716	+0.06(+0.65%)
Oct 31, 2006	8.991	8.991	8.835	8.879	187,536	-0.03(-0.36%)
Oct 30, 2006	8.879	8.953	8.879	8.911	121,789	+0.06(+0.69%)
Oct 27, 2006	8.905	8.943	8.828	8.851	110,518	-0.05(-0.61%)
Oct 26, 2006	8.943	8.943	8.844	8.905	201,625	-0.01(-0.07%)
Oct 25, 2006	8.748	8.918	8.748	8.911	168,751	+0.16(+1.86%)
Oct 24, 2006	8.704	8.768	8.697	8.748	253,283	+0.04(+0.51%)
Oct 23, 2006	8.697	8.748	8.656	8.704	152,784	-0.02(-0.26%)
Oct 20, 2006	8.624	8.726	8.592	8.726	148,088	+0.14(+1.60%)
Oct 19, 2006	8.649	8.679	8.582	8.589	157,793	-0.09(-1.07%)
Oct 18, 2006	8.640	8.720	8.630	8.681	132,433	+0.07(+0.82%)
Oct 17, 2006	8.624	8.627	8.455	8.611	257,980	-0.07(-0.77%)
Oct 16, 2006	8.656	8.752	8.637	8.678	160,611	+0.05(+0.56%)
Oct 13, 2006	8.550	8.678	8.542	8.630	136,190	+0.06(+0.71%)
Oct 12, 2006	8.519	8.576	8.503	8.570	179,709	+0.09(+1.05%)
Oct 11, 2006	8.464	8.512	8.400	8.480	240,760	+0.01(+0.11%)
Oct 10, 2006	8.464	8.506	8.359	8.471	277,391	+0.01(+0.11%)
Oct 09, 2006	8.279	8.464	8.241	8.461	156,228	+0.16(+1.88%)
Oct 06, 2006	8.317	8.359	8.218	8.305	161,237	-0.01(-0.15%)
Oct 05, 2006	8.285	8.327	8.257	8.317	112,396	+0.04(+0.46%)
Oct 04, 2006	8.081	8.285	8.081	8.279	323,727	+0.17(+2.09%)
Oct 03, 2006	7.921	8.164	7.793	8.110	432,053	+0.09(+1.07%)
Oct 02, 2006	8.164	8.177	8.007	8.023	411,390	-0.14(-1.72%)
Sep 29, 2006	8.209	8.282	8.164	8.164	432,680	-0.03(-0.35%)
Sep 28, 2006	8.285	8.285	8.142	8.193	284,905	-0.08(-0.97%)
Sep 27, 2006	8.138	8.320	8.138	8.273	239,195	+0.11(+1.29%)
Sep 26, 2006	8.250	8.285	8.167	8.167	374,759	-0.07(-0.85%)
Sep 25, 2006	8.218	8.289	8.148	8.237	258,606	+0.02(+0.27%)
Sep 22, 2006	8.209	8.241	8.181	8.215	230,115	-0.02(-0.23%)
Sep 21, 2006	8.225	8.257	8.164	8.234	191,606	+0.01(+0.12%)
Sep 20, 2006	8.221	8.273	8.170	8.225	185,971	+0.05(+0.66%)
Sep 19, 2006	8.225	8.225	8.103	8.170	170,316	-0.07(-0.85%)
Sep 18, 2006	8.228	8.282	8.209	8.241	106,761	-0.02(-0.23%)
Sep 15, 2006	8.209	8.260	8.145	8.260	387,283	+0.05(+0.62%)
Sep 14, 2006	8.218	8.225	8.100	8.209	160,611	+0.01(+0.12%)
Sep 13, 2006	8.180	8.225	8.100	8.199	208,826	+0.04(+0.51%)
Sep 12, 2006	8.049	8.199	8.048	8.158	192,545	+0.13(+1.59%)
Sep 11, 2006	7.966	8.043	7.905	8.030	108,326	+0.06(+0.72%)
Sep 08, 2006	7.912	7.982	7.905	7.972	186,910	+0.05(+0.65%)
Sep 07, 2006	7.969	7.982	7.905	7.921	159,985	-0.05(-0.60%)
Sep 06, 2006	8.017	8.023	7.969	7.969	308,699	-0.11(-1.42%)
Sep 05, 2006	7.988	8.100	7.953	8.084	164,681	+0.08(+1.00%)
Sep 01, 2006	8.049	8.062	7.988	8.004	231,054	-0.03(-0.36%)
Aug 31, 2006	8.062	8.075	8.020	8.033	180,961	-0.03(-0.36%)
Aug 30, 2006	8.020	8.145	7.992	8.062	304,316	+0.05(+0.64%)
Aug 29, 2006	8.059	8.065	7.995	8.011	318,091	+0.03(+0.32%)
Aug 28, 2006	7.947	8.065	7.912	7.985	315,274	+0.00(+0.00%)
Aug 25, 2006	7.992	8.039	7.918	7.985	117,092	-0.01(-0.08%)
Aug 24, 2006	7.880	8.007	7.873	7.992	221,036	+0.10(+1.30%)
Aug 23, 2006	8.071	8.071	7.883	7.889	230,428	-0.18(-2.26%)
Aug 22, 2006	7.953	8.081	7.953	8.071	223,854	+0.07(+0.88%)
Aug 21, 2006	7.908	8.033	7.908	8.001	276,138	-0.04(-0.52%)
Aug 18, 2006	8.036	8.094	7.995	8.043	133,060	+0.04(+0.48%)
Aug 17, 2006	8.036	8.043	7.921	8.004	179,396	-0.03(-0.40%)
Aug 16, 2006	7.985	8.046	7.976	8.036	246,395	+0.10(+1.25%)
Aug 15, 2006	7.873	7.969	7.873	7.937	310,264	+0.15(+1.93%)
Aug 14, 2006	7.857	7.985	7.787	7.787	246,082	-0.01(-0.12%)
Aug 11, 2006	7.880	7.937	7.702	7.797	175,013	-0.11(-1.37%)
Aug 10, 2006	7.825	7.905	7.739	7.905	213,522	+0.04(+0.49%)
Aug 09, 2006	8.049	8.065	7.841	7.867	168,751	-0.14(-1.76%)
Aug 08, 2006	8.167	8.167	8.001	8.007	424,853	-0.17(-2.03%)
Aug 07, 2006	8.193	8.193	8.084	8.174	221,036	-0.00(-0.04%)
Aug 04, 2006	8.129	8.209	8.049	8.177	400,432	+0.17(+2.11%)
Aug 03, 2006	8.049	8.110	7.950	8.007	164,681	-0.26(-3.09%)
Aug 02, 2006	8.257	8.289	8.225	8.263	345,643	+0.05(+0.58%)
Aug 01, 2006	8.161	8.225	8.110	8.215	404,502	-0.02(-0.19%)
Jul 31, 2006	8.129	8.289	8.103	8.231	303,377	+0.08(+0.98%)
Jul 28, 2006	8.113	8.237	8.087	8.151	316,839	+0.09(+1.07%)
Jul 27, 2006	8.004	8.183	7.985	8.065	397,927	+0.06(+0.76%)
Jul 26, 2006	7.905	8.043	7.631	8.004	663,421	-0.21(-2.60%)
Jul 25, 2006	8.170	8.269	8.119	8.218	268,311	+0.04(+0.43%)
Jul 24, 2006	8.148	8.183	8.052	8.183	192,858	+0.09(+1.07%)
Jul 21, 2006	8.244	8.244	8.004	8.097	288,975	-0.13(-1.63%)
Jul 20, 2006	8.289	8.289	8.148	8.231	198,494	-0.06(-0.69%)
Jul 19, 2006	8.145	8.305	8.081	8.289	252,970	+0.11(+1.41%)
Jul 18, 2006	8.113	8.174	7.998	8.174	182,840	+0.09(+1.15%)
Jul 17, 2006	8.078	8.084	7.937	8.081	195,989	+0.08(+1.04%)
Jul 14, 2006	7.992	8.126	7.937	7.998	312,769	+0.01(+0.08%)
Jul 13, 2006	7.982	8.055	7.966	7.992	211,643	+0.01(+0.08%)
Jul 12, 2006	8.043	8.055	7.956	7.985	248,587	-0.04(-0.48%)
Jul 11, 2006	8.027	8.097	7.966	8.023	238,255	-0.01(-0.08%)
Jul 10, 2006	8.001	8.113	8.001	8.030	166,246	+0.00(+0.04%)
Jul 07, 2006	8.113	8.126	7.988	8.027	210,704	-0.08(-0.95%)
Jul 06, 2006	8.062	8.142	8.033	8.103	242,325	+0.06(+0.71%)
Jul 05, 2006	8.110	8.119	7.966	8.046	427,357	+0.02(+0.20%)
Jul 03, 2006	7.998	8.030	7.921	8.030	123,041	+0.03(+0.36%)
Jun 30, 2006	7.937	8.001	7.825	8.001	558,852	+0.10(+1.21%)
Jun 29, 2006	7.784	7.918	7.707	7.905	290,227	+0.15(+1.98%)
Jun 28, 2006	7.669	7.755	7.666	7.752	171,882	+0.07(+0.96%)
Jun 27, 2006	7.889	7.889	7.663	7.678	242,952	-0.17(-2.20%)
Jun 26, 2006	7.793	7.857	7.739	7.851	226,984	+0.09(+1.19%)
Jun 23, 2006	7.669	7.771	7.650	7.758	283,026	+0.10(+1.29%)
Jun 22, 2006	7.595	7.682	7.576	7.659	309,951	+0.06(+0.84%)
Jun 21, 2006	7.538	7.634	7.538	7.595	246,395	+0.05(+0.68%)
Jun 20, 2006	7.554	7.618	7.538	7.544	334,998	-0.01(-0.13%)
Jun 19, 2006	7.602	7.611	7.474	7.554	557,600	-0.05(-0.67%)
Jun 16, 2006	7.777	7.800	7.570	7.605	833,425	-0.16(-2.02%)
Jun 15, 2006	7.586	7.768	7.586	7.762	570,123	+0.18(+2.32%)
Jun 14, 2006	7.522	7.666	7.429	7.586	513,768	+0.06(+0.76%)
Jun 13, 2006	7.650	7.701	7.506	7.528	538,815	-0.14(-1.79%)
Jun 12, 2006	7.659	7.733	7.640	7.666	367,558	-0.00(-0.04%)
Jun 09, 2006	7.809	7.857	7.637	7.669	552,903	-0.11(-1.40%)
Jun 08, 2006	7.688	7.781	7.624	7.777	601,118	+0.06(+0.74%)
Jun 07, 2006	7.854	7.960	7.675	7.720	407,007	-0.10(-1.31%)
Jun 06, 2006	7.841	7.918	7.698	7.822	619,277	-0.02(-0.24%)
Jun 05, 2006	7.857	7.969	7.829	7.841	280,835	-0.02(-0.20%)
Jun 02, 2006	7.841	7.889	7.762	7.857	408,572	+0.05(+0.61%)
Jun 01, 2006	7.845	7.921	7.774	7.809	317,778	-0.00(-0.04%)
May 31, 2006	7.650	7.889	7.650	7.813	537,249	+0.18(+2.30%)
May 30, 2006	7.736	7.736	7.621	7.637	379,769	-0.13(-1.69%)
May 26, 2006	7.793	7.912	7.746	7.768	209,139	-0.01(-0.12%)
May 25, 2006	7.605	7.803	7.589	7.777	278,956	+0.19(+2.48%)
May 24, 2006	7.634	7.666	7.509	7.589	1,923,266	-0.06(-0.75%)
May 23, 2006	7.634	7.704	7.586	7.647	668,118	+0.06(+0.80%)
May 22, 2006	7.640	7.653	7.458	7.586	618,024	-0.05(-0.71%)
May 19, 2006	7.666	7.710	7.602	7.640	404,502	+0.01(+0.08%)
May 18, 2006	7.730	7.816	7.576	7.634	601,744	-0.08(-1.04%)
May 17, 2006	7.726	7.762	7.573	7.714	442,072	-0.08(-0.98%)
May 16, 2006	7.835	7.851	7.726	7.790	778,636	-0.04(-0.45%)
May 15, 2006	7.822	7.841	7.755	7.825	476,198	+0.00(+0.04%)
May 12, 2006	7.829	7.908	7.746	7.822	291,166	-0.02(-0.20%)
May 11, 2006	8.113	8.129	7.838	7.838	477,137	-0.25(-3.04%)
May 10, 2006	7.937	8.132	7.912	8.084	207,260	+0.18(+2.26%)
May 09, 2006	7.928	7.966	7.889	7.905	469,936	+0.03(+0.36%)
May 08, 2006	8.094	8.094	7.832	7.877	532,866	-0.22(-2.68%)
May 05, 2006	8.225	8.305	8.094	8.094	296,489	-0.01(-0.16%)
May 04, 2006	8.017	8.145	8.017	8.106	138,695	+0.12(+1.52%)
May 03, 2006	7.918	8.043	7.905	7.985	190,354	+0.06(+0.81%)
May 02, 2006	8.043	8.106	7.851	7.921	278,017	-0.12(-1.47%)
May 01, 2006	8.228	8.285	8.007	8.039	371,315	-0.23(-2.82%)
Apr 28, 2006	8.097	8.317	8.097	8.273	437,689	+0.13(+1.61%)
Apr 27, 2006	8.017	8.202	7.988	8.142	275,512	-0.13(-1.62%)
Apr 26, 2006	8.343	8.394	8.183	8.276	731,360	-0.04(-0.46%)
Apr 25, 2006	8.400	8.404	8.305	8.314	405,128	+0.00(+0.04%)
Apr 24, 2006	8.448	8.448	8.289	8.311	283,965	+0.01(+0.08%)
Apr 21, 2006	8.257	8.420	8.241	8.305	551,025	+0.15(+1.84%)
Apr 20, 2006	8.266	8.266	8.151	8.154	164,368	-0.09(-1.05%)
Apr 19, 2006	8.167	8.301	8.161	8.241	272,068	+0.08(+0.98%)
Apr 18, 2006	8.062	8.225	8.059	8.161	505,628	+0.12(+1.47%)
Apr 17, 2006	8.180	8.241	7.985	8.043	374,133	-0.14(-1.68%)
Apr 13, 2006	8.298	8.305	8.161	8.180	421,096	-0.12(-1.42%)
Apr 12, 2006	8.298	8.336	8.266	8.298	350,026	+0.00(+0.00%)
Apr 11, 2006	8.368	8.368	8.228	8.298	341,573	-0.05(-0.65%)
Apr 10, 2006	8.320	8.404	8.289	8.352	210,078	+0.03(+0.35%)
Apr 07, 2006	8.503	8.544	8.305	8.324	384,152	-0.17(-1.99%)
Apr 06, 2006	8.512	8.557	8.474	8.493	241,699	-0.01(-0.11%)
Apr 05, 2006	8.618	8.649	8.499	8.503	302,750	-0.06(-0.75%)
Apr 04, 2006	8.624	8.640	8.560	8.566	375,072	-0.04(-0.45%)
Apr 03, 2006	8.624	8.640	8.576	8.605	427,983	-0.02(-0.19%)
Mar 31, 2006	8.688	8.717	8.576	8.621	308,073	-0.04(-0.41%)
Mar 30, 2006	8.688	8.720	8.640	8.656	252,657	+0.04(+0.41%)
Mar 29, 2006	8.646	8.733	8.605	8.621	519,403	+0.00(+0.00%)
Mar 28, 2006	8.656	8.688	8.605	8.621	364,428	-0.03(-0.30%)
Mar 27, 2006	8.688	8.704	8.624	8.646	169,690	-0.01(-0.15%)
Mar 24, 2006	8.720	8.736	8.605	8.659	325,605	-0.03(-0.33%)
Mar 23, 2006	8.624	8.697	8.544	8.688	361,297	+0.19(+2.26%)
Mar 22, 2006	8.455	8.503	8.397	8.496	196,302	+0.03(+0.34%)
Mar 21, 2006	8.544	8.605	8.420	8.467	355,661	-0.10(-1.12%)
Mar 20, 2006	8.531	8.605	8.464	8.563	180,648	+0.02(+0.22%)
Mar 17, 2006	8.602	8.656	8.467	8.544	412,329	-0.04(-0.48%)
Mar 16, 2006	8.544	8.608	8.496	8.586	218,531	+0.04(+0.41%)
Mar 15, 2006	8.480	8.608	8.464	8.550	300,559	+0.03(+0.30%)
Mar 14, 2006	8.471	8.560	8.388	8.525	122,415	+0.01(+0.11%)
Mar 13, 2006	8.560	8.602	8.496	8.515	119,910	-0.01(-0.15%)
Mar 10, 2006	8.560	8.608	8.464	8.528	201,625	-0.05(-0.56%)
Mar 09, 2006	8.515	8.624	8.512	8.576	161,863	+0.06(+0.71%)
Mar 08, 2006	8.413	8.592	8.407	8.515	284,278	+0.10(+1.21%)
Mar 07, 2006	8.512	8.557	8.397	8.413	149,653	-0.08(-0.94%)
Mar 06, 2006	8.209	8.570	8.209	8.493	137,443	+0.07(+0.83%)
Mar 03, 2006	8.544	8.621	8.423	8.423	220,723	-0.13(-1.49%)
Mar 02, 2006	8.720	8.726	8.483	8.550	202,877	-0.17(-1.91%)

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.

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Follow Us