Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.33	15.86	15.11	15.23	1,075,406	+0.06(+0.37%)
Feb 27, 2007	15.67	15.85	15.04	15.18	787,373	-0.88(-5.49%)
Feb 26, 2007	16.00	16.10	15.94	16.06	453,050	+0.09(+0.58%)
Feb 23, 2007	15.85	15.99	15.76	15.97	344,610	+0.15(+0.97%)
Feb 22, 2007	15.95	16.05	15.70	15.81	623,641	-0.19(-1.17%)
Feb 21, 2007	15.95	16.00	15.76	16.00	642,071	+0.21(+1.33%)
Feb 20, 2007	15.83	15.91	15.73	15.79	811,376	-0.25(-1.57%)
Feb 16, 2007	16.10	16.30	15.97	16.04	2,014,511	+0.59(+3.84%)
Feb 15, 2007	15.21	15.62	15.21	15.45	1,677,402	+0.37(+2.44%)
Feb 14, 2007	14.72	15.09	14.72	15.08	1,253,360	+0.44(+3.03%)
Feb 13, 2007	14.46	14.65	14.40	14.64	357,655	+0.28(+1.92%)
Feb 12, 2007	14.65	14.65	14.29	14.36	735,510	-0.18(-1.22%)
Feb 09, 2007	14.67	14.72	14.43	14.54	450,479	-0.07(-0.51%)
Feb 08, 2007	14.65	14.78	14.60	14.61	609,925	+0.01(+0.06%)
Feb 07, 2007	14.72	14.79	14.56	14.61	674,861	+0.00(+0.03%)
Feb 06, 2007	14.48	14.78	14.45	14.60	1,725,621	+0.19(+1.33%)
Feb 05, 2007	14.26	14.41	14.04	14.41	1,286,929	+0.09(+0.65%)
Feb 02, 2007	14.48	14.54	14.27	14.32	1,686,617	-0.14(-0.94%)
Feb 01, 2007	14.49	14.70	14.41	14.45	1,732,265	+0.01(+0.06%)
Jan 31, 2007	14.40	14.54	14.37	14.44	887,027	-0.02(-0.16%)
Jan 30, 2007	14.45	14.57	14.36	14.46	1,333,220	-0.20(-1.37%)
Jan 29, 2007	15.13	15.17	14.58	14.67	1,735,480	-0.40(-2.66%)
Jan 26, 2007	15.19	15.33	15.02	15.07	795,946	-0.08(-0.55%)
Jan 25, 2007	15.30	15.40	15.10	15.15	1,077,549	-0.13(-0.85%)
Jan 24, 2007	14.88	15.30	14.88	15.28	863,668	+0.42(+2.79%)
Jan 23, 2007	14.81	14.94	14.65	14.87	462,480	+0.14(+0.95%)
Jan 22, 2007	14.85	14.87	14.61	14.73	621,069	-0.06(-0.41%)
Jan 19, 2007	14.65	14.88	14.57	14.79	616,140	+0.08(+0.54%)
Jan 18, 2007	14.94	14.98	14.65	14.71	867,097	-0.21(-1.44%)
Jan 17, 2007	15.06	15.10	14.85	14.92	658,573	-0.18(-1.20%)
Jan 16, 2007	15.49	15.60	14.99	15.10	791,660	-0.29(-1.91%)
Jan 12, 2007	15.29	15.40	14.72	15.40	1,216,207	+0.33(+2.20%)
Jan 11, 2007	14.19	15.12	14.19	15.07	1,266,570	+0.95(+6.74%)
Jan 10, 2007	14.00	14.14	13.89	14.12	531,273	+0.18(+1.31%)
Jan 09, 2007	14.18	14.21	13.87	13.93	657,287	-0.15(-1.06%)
Jan 08, 2007	14.03	14.26	14.03	14.08	476,410	+7.11(+101.87%)
Jan 05, 2007	7.005	7.005	6.923	6.976	760,799	-0.05(-0.75%)
Jan 04, 2007	7.081	7.161	6.967	7.028	992,682	-0.03(-0.46%)
Jan 03, 2007	6.953	7.103	6.953	7.061	828,521	+0.11(+1.56%)
Dec 29, 2006	6.996	7.005	6.918	6.953	341,609	-0.05(-0.68%)
Dec 28, 2006	6.848	7.027	6.848	7.000	446,192	+0.16(+2.35%)
Dec 27, 2006	3.433	6.870	6.258	6.839	1,223,708	+0.00(+0.05%)
Dec 26, 2006	6.766	6.855	6.762	6.836	153,017	+0.08(+1.14%)
Dec 22, 2006	6.795	6.795	6.715	6.759	241,741	-0.03(-0.41%)
Dec 21, 2006	6.841	6.895	6.759	6.787	427,762	-0.08(-1.12%)
Dec 20, 2006	6.885	6.902	6.841	6.864	771,515	-0.03(-0.37%)
Dec 19, 2006	6.923	6.935	6.836	6.890	453,050	-0.06(-0.86%)
Dec 18, 2006	6.919	7.024	6.908	6.949	479,196	+0.08(+1.21%)
Dec 15, 2006	6.809	6.913	6.797	6.866	669,503	+0.07(+1.05%)
Dec 14, 2006	6.834	6.852	6.788	6.795	485,197	-0.03(-0.48%)
Dec 13, 2006	6.867	6.871	6.821	6.828	465,480	-0.01(-0.19%)
Dec 12, 2006	6.838	6.849	6.789	6.841	672,075	-0.02(-0.34%)
Dec 11, 2006	6.906	6.942	6.837	6.864	841,379	-0.05(-0.79%)
Dec 08, 2006	7.002	7.009	6.886	6.919	1,024,829	-0.08(-1.08%)
Dec 07, 2006	7.077	7.082	6.972	6.995	619,783	-0.09(-1.33%)
Dec 06, 2006	7.086	7.116	7.069	7.089	515,200	-0.01(-0.12%)
Dec 05, 2006	7.122	7.122	7.058	7.097	603,924	-0.03(-0.41%)
Dec 04, 2006	7.027	7.128	7.027	7.126	1,075,834	+0.15(+2.14%)
Dec 01, 2006	7.083	7.137	6.935	6.977	837,522	-0.16(-2.29%)
Nov 30, 2006	7.111	7.171	7.100	7.140	434,191	-0.01(-0.08%)
Nov 29, 2006	7.152	7.196	7.108	7.146	585,065	-0.03(-0.45%)
Nov 28, 2006	7.157	7.227	7.129	7.179	779,658	+0.00(+0.06%)
Nov 27, 2006	7.164	7.227	7.147	7.174	1,047,117	+0.05(+0.75%)
Nov 24, 2006	7.081	7.163	7.081	7.121	264,458	+0.05(+0.74%)
Nov 22, 2006	6.976	7.109	6.935	7.068	753,513	+0.12(+1.73%)
Nov 21, 2006	6.737	6.962	6.731	6.948	482,196	+0.18(+2.62%)
Nov 20, 2006	6.697	6.814	6.689	6.771	474,053	+0.04(+0.66%)
Nov 17, 2006	6.754	6.789	6.695	6.726	336,894	-0.05(-0.79%)
Nov 16, 2006	6.824	6.824	6.779	6.780	534,917	-0.03(-0.48%)
Nov 15, 2006	6.768	6.829	6.754	6.813	792,945	-0.01(-0.12%)
Nov 14, 2006	6.947	6.947	6.790	6.821	699,506	-0.11(-1.62%)
Nov 13, 2006	6.927	6.995	6.906	6.933	569,206	-0.02(-0.27%)
Nov 10, 2006	6.955	7.021	6.921	6.951	491,626	+0.03(+0.46%)
Nov 09, 2006	6.865	6.982	6.863	6.920	639,928	+0.02(+0.25%)
Nov 08, 2006	6.930	6.954	6.872	6.902	1,335,578	-0.07(-0.99%)
Nov 07, 2006	7.041	7.076	6.950	6.971	1,705,905	-0.07(-0.99%)
Nov 06, 2006	7.054	7.111	6.997	7.041	1,560,603	-0.01(-0.17%)
Nov 03, 2006	7.093	7.245	6.990	7.053	1,762,483	+0.04(+0.60%)
Nov 02, 2006	7.076	7.157	7.007	7.011	1,005,541	+0.00(+0.03%)
Nov 01, 2006	6.934	7.051	6.782	7.009	1,741,052	+0.03(+0.43%)
Oct 31, 2006	7.028	7.082	6.922	6.978	1,897,069	+0.32(+4.84%)
Oct 30, 2006	6.601	6.680	6.552	6.656	729,938	+0.01(+0.14%)
Oct 27, 2006	6.572	6.678	6.568	6.647	803,232	+0.05(+0.83%)
Oct 26, 2006	6.585	6.648	6.562	6.592	677,218	+0.01(+0.14%)
Oct 25, 2006	6.487	6.600	6.486	6.583	1,951,504	+0.21(+3.29%)
Oct 24, 2006	6.361	6.386	6.279	6.373	433,762	-0.01(-0.16%)
Oct 23, 2006	6.311	6.405	6.306	6.383	263,600	+0.06(+0.90%)
Oct 20, 2006	6.355	6.358	6.281	6.326	168,447	+0.00(+0.02%)
Oct 19, 2006	6.246	6.331	6.214	6.325	429,476	+0.04(+0.63%)
Oct 18, 2006	6.268	6.381	6.201	6.285	585,494	+0.05(+0.77%)
Oct 17, 2006	6.267	6.267	6.172	6.237	482,196	-0.07(-1.04%)
Oct 16, 2006	6.216	6.303	6.149	6.303	380,614	+0.11(+1.75%)
Oct 13, 2006	6.155	6.209	6.132	6.194	297,461	+0.04(+0.64%)
Oct 12, 2006	6.082	6.166	6.031	6.155	592,780	+0.07(+1.09%)
Oct 11, 2006	6.192	6.235	6.032	6.088	781,801	-0.09(-1.49%)
Oct 10, 2006	6.345	6.381	6.156	6.180	658,788	-0.16(-2.59%)
Oct 09, 2006	6.337	6.393	6.332	6.345	235,740	+0.02(+0.39%)
Oct 06, 2006	6.302	6.397	6.253	6.320	400,759	-0.04(-0.70%)
Oct 05, 2006	6.297	6.396	6.201	6.365	556,348	+0.09(+1.47%)
Oct 04, 2006	6.250	6.295	6.220	6.272	435,048	+0.02(+0.35%)
Oct 03, 2006	6.332	6.369	6.211	6.250	490,340	-0.13(-2.03%)
Oct 02, 2006	6.353	6.397	6.316	6.380	471,052	-0.02(-0.33%)
Sep 29, 2006	6.393	6.435	6.313	6.401	504,056	+0.06(+0.94%)
Sep 28, 2006	6.334	6.375	6.305	6.341	360,897	+0.01(+0.11%)
Sep 27, 2006	6.216	6.334	6.216	6.334	1,647,184	+0.09(+1.42%)
Sep 26, 2006	6.307	6.309	6.216	6.246	381,899	-0.05(-0.85%)
Sep 25, 2006	6.278	6.395	6.276	6.299	768,086	+0.09(+1.52%)
Sep 22, 2006	6.144	6.219	6.101	6.205	260,172	+0.07(+1.22%)
Sep 21, 2006	6.170	6.184	6.130	6.130	180,448	-0.01(-0.15%)
Sep 20, 2006	6.299	6.386	6.088	6.139	666,931	+0.06(+1.02%)
Sep 19, 2006	6.029	6.125	6.009	6.078	585,494	+0.04(+0.62%)
Sep 18, 2006	6.037	6.045	5.973	6.040	352,325	+0.01(+0.21%)
Sep 15, 2006	6.037	6.037	5.949	6.027	407,617	+0.01(+0.14%)
Sep 14, 2006	6.088	6.121	6.016	6.019	325,322	-0.05(-0.86%)
Sep 13, 2006	6.061	6.101	6.044	6.072	908,244	-0.01(-0.23%)
Sep 12, 2006	6.061	6.117	6.041	6.086	1,056,118	+0.03(+0.56%)
Sep 11, 2006	5.926	6.054	5.926	6.052	660,502	+0.14(+2.29%)
Sep 08, 2006	5.919	5.942	5.888	5.917	386,614	-0.01(-0.22%)
Sep 07, 2006	5.915	5.941	5.867	5.929	248,170	-0.04(-0.61%)
Sep 06, 2006	6.019	6.019	5.891	5.966	570,063	-0.05(-0.91%)
Sep 05, 2006	6.076	6.103	6.001	6.020	707,222	-0.10(-1.71%)
Sep 01, 2006	6.037	6.167	6.037	6.125	570,921	+0.11(+1.84%)
Aug 31, 2006	6.013	6.029	5.934	6.015	442,335	+0.01(+0.14%)
Aug 30, 2006	5.967	6.040	5.953	6.006	711,508	+0.03(+0.59%)
Aug 29, 2006	5.871	5.989	5.858	5.971	681,504	+0.11(+1.93%)
Aug 28, 2006	5.814	5.872	5.813	5.858	331,322	+0.03(+0.54%)
Aug 25, 2006	5.816	5.850	5.801	5.827	426,476	+0.02(+0.34%)
Aug 24, 2006	5.793	5.815	5.787	5.807	353,182	+0.03(+0.57%)
Aug 23, 2006	5.811	5.842	5.753	5.774	493,769	-0.02(-0.30%)
Aug 22, 2006	5.778	5.801	5.756	5.792	672,075	+0.03(+0.53%)
Aug 21, 2006	5.808	5.808	5.729	5.762	329,179	+0.02(+0.37%)
Aug 18, 2006	5.769	5.816	5.741	5.741	378,899	-0.01(-0.16%)
Aug 17, 2006	5.750	5.811	5.725	5.750	611,639	+0.01(+0.20%)
Aug 16, 2006	5.702	5.771	5.702	5.738	538,774	+0.08(+1.46%)
Aug 15, 2006	5.620	5.675	5.597	5.655	502,770	+0.06(+1.08%)
Aug 14, 2006	5.650	5.664	5.571	5.595	698,221	-0.03(-0.52%)
Aug 11, 2006	5.640	5.667	5.623	5.624	369,041	-0.00(-0.08%)
Aug 10, 2006	5.612	5.630	5.563	5.629	637,357	+0.00(+0.04%)
Aug 09, 2006	5.546	5.669	5.541	5.626	971,251	+0.08(+1.45%)
Aug 08, 2006	5.512	5.595	5.494	5.546	831,950	+0.07(+1.26%)
Aug 07, 2006	5.465	5.503	5.465	5.477	828,521	-0.07(-1.24%)
Aug 04, 2006	5.588	5.609	5.499	5.546	972,966	-0.03(-0.46%)
Aug 03, 2006	5.463	5.598	5.449	5.571	1,182,561	+0.10(+1.79%)
Aug 02, 2006	5.449	5.500	5.413	5.473	922,389	+0.06(+1.19%)
Aug 01, 2006	5.367	5.456	5.318	5.409	1,657,042	+0.43(+8.59%)
Jul 31, 2006	5.028	5.043	4.964	4.981	393,901	-0.05(-0.93%)
Jul 28, 2006	4.981	5.055	4.943	5.028	267,029	+0.07(+1.34%)
Jul 27, 2006	4.946	5.050	4.945	4.961	339,466	+0.03(+0.52%)
Jul 26, 2006	4.885	4.950	4.885	4.936	236,597	+0.05(+1.03%)
Jul 25, 2006	4.882	4.922	4.866	4.885	234,454	+0.02(+0.34%)
Jul 24, 2006	4.812	4.887	4.787	4.869	435,048	+0.07(+1.36%)
Jul 21, 2006	4.817	4.821	4.787	4.804	219,453	-0.02(-0.39%)
Jul 20, 2006	4.742	4.881	4.742	4.822	301,748	+0.07(+1.52%)
Jul 19, 2006	4.673	4.771	4.664	4.750	614,640	+0.07(+1.55%)
Jul 18, 2006	4.678	4.713	4.661	4.678	262,315	+0.02(+0.33%)
Jul 17, 2006	4.679	4.679	4.645	4.663	344,610	-0.05(-1.14%)
Jul 14, 2006	4.733	4.733	4.656	4.716	195,450	-0.00(-0.10%)
Jul 13, 2006	4.771	4.807	4.700	4.721	415,760	-0.10(-1.99%)
Jul 12, 2006	4.813	4.869	4.799	4.817	720,509	+0.00(+0.07%)
Jul 11, 2006	4.769	4.821	4.737	4.813	256,743	+0.03(+0.63%)
Jul 10, 2006	4.791	4.815	4.720	4.783	207,451	-0.02(-0.39%)
Jul 07, 2006	4.750	4.842	4.750	4.801	388,329	+0.03(+0.73%)
Jul 06, 2006	4.740	4.846	4.708	4.766	322,321	+0.01(+0.29%)
Jul 05, 2006	4.770	4.777	4.738	4.752	403,330	+0.04(+0.84%)
Jul 03, 2006	4.713	4.730	4.713	4.713	174,448	+0.00(+0.00%)
Jun 30, 2006	4.709	4.736	4.682	4.713	677,218	+0.02(+0.50%)
Jun 29, 2006	4.671	4.715	4.635	4.689	374,613	+0.03(+0.75%)
Jun 28, 2006	4.708	4.708	4.601	4.654	507,485	-0.03(-0.72%)
Jun 27, 2006	4.658	4.758	4.604	4.688	378,470	+0.02(+0.40%)
Jun 26, 2006	4.631	4.689	4.589	4.670	146,159	+0.01(+0.30%)
Jun 23, 2006	4.637	4.699	4.603	4.656	390,900	-0.02(-0.47%)
Jun 22, 2006	4.695	4.713	4.670	4.678	274,745	-0.05(-0.96%)
Jun 21, 2006	4.666	4.756	4.639	4.723	702,935	+0.13(+2.77%)
Jun 20, 2006	4.576	4.597	4.511	4.596	392,186	+0.02(+0.41%)
Jun 19, 2006	4.621	4.626	4.548	4.577	944,248	-0.05(-1.13%)
Jun 16, 2006	4.608	4.688	4.604	4.630	357,040	-0.05(-1.12%)
Jun 15, 2006	4.618	4.692	4.602	4.682	606,496	+0.07(+1.47%)
Jun 14, 2006	4.864	4.864	4.600	4.615	656,216	-0.17(-3.63%)
Jun 13, 2006	4.861	4.861	4.764	4.789	461,623	-0.09(-1.82%)
Jun 12, 2006	4.883	4.987	4.868	4.877	933,533	+0.00(+0.05%)
Jun 09, 2006	4.807	4.887	4.807	4.875	331,751	+0.11(+2.40%)
Jun 08, 2006	4.743	4.800	4.657	4.761	429,048	-0.02(-0.49%)
Jun 07, 2006	4.804	4.843	4.731	4.784	342,466	-0.02(-0.41%)
Jun 06, 2006	4.793	4.817	4.737	4.804	330,465	-0.05(-1.10%)
Jun 05, 2006	4.940	4.940	4.856	4.857	353,182	-0.12(-2.37%)
Jun 02, 2006	5.001	5.009	4.908	4.975	379,328	+0.00(+0.07%)
Jun 01, 2006	4.869	4.985	4.833	4.972	954,964	+0.10(+2.13%)
May 31, 2006	4.773	4.868	4.773	4.868	1,300,431	+0.10(+2.10%)
May 30, 2006	4.700	4.784	4.692	4.768	668,646	+0.08(+1.74%)
May 26, 2006	4.673	4.709	4.642	4.686	399,044	+0.06(+1.29%)
May 25, 2006	4.556	4.635	4.433	4.626	408,474	+0.10(+2.30%)
May 24, 2006	4.539	4.548	4.474	4.523	514,771	-0.02(-0.36%)
May 23, 2006	4.520	4.608	4.511	4.539	477,482	+0.07(+1.51%)
May 22, 2006	4.554	4.561	4.441	4.471	255,457	-0.11(-2.44%)
May 19, 2006	4.434	4.645	4.433	4.583	713,651	+0.16(+3.70%)
May 18, 2006	4.442	4.444	4.361	4.420	725,224	-0.02(-0.50%)
May 17, 2006	4.553	4.594	4.387	4.442	1,346,722	-0.13(-2.78%)
May 16, 2006	4.603	4.631	4.544	4.569	272,173	-0.03(-0.73%)
May 15, 2006	4.629	4.649	4.563	4.603	400,759	-0.05(-1.18%)
May 12, 2006	4.687	4.716	4.622	4.658	669,074	-0.06(-1.29%)
May 11, 2006	4.783	4.783	4.658	4.719	939,533	-0.08(-1.70%)
May 10, 2006	4.834	4.856	4.765	4.800	642,929	-0.04(-0.77%)
May 09, 2006	4.860	4.895	4.789	4.838	569,206	-0.04(-0.91%)
May 08, 2006	4.905	4.917	4.815	4.882	617,640	-0.08(-1.58%)
May 05, 2006	4.929	4.987	4.929	4.960	357,897	+0.03(+0.54%)
May 04, 2006	4.902	4.986	4.890	4.933	442,335	-0.02(-0.49%)
May 03, 2006	4.994	5.037	4.878	4.958	394,329	-0.05(-0.96%)
May 02, 2006	5.016	5.060	4.974	5.006	1,372,010	-0.04(-0.72%)
May 01, 2006	4.993	5.042	4.983	5.042	1,043,688	+0.09(+1.77%)
Apr 28, 2006	4.974	5.043	4.930	4.954	814,376	-0.01(-0.16%)
Apr 27, 2006	4.980	5.059	4.918	4.962	761,228	+0.00(+0.00%)
Apr 26, 2006	4.848	5.011	4.841	4.962	1,854,207	+0.17(+3.63%)
Apr 25, 2006	4.735	4.813	4.596	4.789	1,467,164	+0.10(+2.04%)
Apr 24, 2006	4.603	4.745	4.596	4.693	891,528	+0.11(+2.50%)
Apr 21, 2006	4.521	4.587	4.521	4.579	352,325	+0.07(+1.63%)
Apr 20, 2006	4.593	4.593	4.491	4.505	285,031	-0.08(-1.71%)
Apr 19, 2006	4.549	4.631	4.533	4.583	768,514	+0.04(+0.80%)
Apr 18, 2006	4.513	4.567	4.481	4.547	2,339,833	+0.04(+0.88%)
Apr 17, 2006	4.509	4.559	4.479	4.507	637,357	+0.03(+0.62%)
Apr 13, 2006	4.440	4.488	4.314	4.479	720,080	+0.04(+0.89%)
Apr 12, 2006	4.553	4.573	4.396	4.440	1,016,685	-0.14(-3.01%)
Apr 11, 2006	4.644	4.654	4.570	4.577	406,759	-0.07(-1.43%)
Apr 10, 2006	4.628	4.660	4.615	4.644	361,754	+0.02(+0.45%)
Apr 07, 2006	4.702	4.724	4.608	4.623	1,194,562	-0.03(-0.55%)
Apr 06, 2006	4.513	4.691	4.499	4.649	868,811	+0.13(+2.95%)
Apr 05, 2006	4.389	4.538	4.386	4.516	1,708,048	+0.14(+3.12%)
Apr 04, 2006	4.322	4.411	4.313	4.379	2,984,905	+0.08(+1.90%)
Apr 03, 2006	4.441	4.453	4.272	4.298	860,667	-0.15(-3.43%)
Mar 31, 2006	4.476	4.485	4.418	4.450	720,937	-0.06(-1.40%)
Mar 30, 2006	4.546	4.596	4.512	4.513	325,750	-0.01(-0.13%)
Mar 29, 2006	4.519	4.535	4.504	4.519	284,603	-0.00(-0.03%)
Mar 28, 2006	4.525	4.534	4.509	4.520	483,911	-0.01(-0.15%)
Mar 27, 2006	4.558	4.591	4.513	4.527	374,184	-0.07(-1.50%)
Mar 24, 2006	4.651	4.651	4.581	4.596	288,460	-0.05(-1.03%)
Mar 23, 2006	4.665	4.712	4.640	4.644	429,048	+0.03(+0.66%)
Mar 22, 2006	4.674	4.675	4.588	4.614	480,911	-0.07(-1.49%)
Mar 21, 2006	4.713	4.736	4.671	4.684	403,330	-0.04(-0.89%)
Mar 20, 2006	4.708	4.772	4.699	4.726	340,752	-0.02(-0.34%)
Mar 17, 2006	4.722	4.792	4.700	4.742	321,464	+0.01(+0.17%)
Mar 16, 2006	4.637	4.738	4.637	4.734	402,473	+0.10(+2.09%)
Mar 15, 2006	4.589	4.644	4.583	4.637	305,605	+0.05(+1.04%)
Mar 14, 2006	4.616	4.646	4.580	4.589	229,311	-0.03(-0.73%)
Mar 13, 2006	4.615	4.639	4.587	4.623	226,739	+0.02(+0.43%)
Mar 10, 2006	4.609	4.651	4.589	4.603	203,165	-0.00(-0.10%)
Mar 09, 2006	4.660	4.660	4.580	4.608	352,753	-0.04(-0.93%)
Mar 08, 2006	4.723	4.728	4.619	4.651	540,060	-0.10(-2.02%)
Mar 07, 2006	4.678	4.765	4.675	4.747	467,195	+0.01(+0.22%)
Mar 06, 2006	4.759	4.771	4.695	4.736	827,235	-0.01(-0.25%)
Mar 03, 2006	4.762	4.775	4.715	4.748	952,392	-0.03(-0.71%)
Mar 02, 2006	4.724	4.803	4.709	4.782	947,677	+0.07(+1.56%)

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.

Rogers Communications (NY: RCI )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Rogers Communications (NY: RCI )

Historical Prices

Sections

Services

Newport Daily Express