Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	6.802	6.902	6.695	6.841	109,379	+0.00(+0.00%)
Jun 28, 2007	6.841	6.879	6.772	6.841	58,222	-0.03(-0.45%)
Jun 27, 2007	6.940	6.993	6.772	6.871	185,395	-0.07(-0.99%)
Jun 26, 2007	6.864	7.032	6.825	6.940	279,336	+0.08(+1.23%)
Jun 25, 2007	7.032	6.963	6.749	6.856	209,077	-0.18(-2.50%)
Jun 22, 2007	6.581	7.032	6.573	7.032	1,399,693	+0.57(+8.75%)
Jun 21, 2007	6.420	6.596	6.328	6.466	351,428	-0.03(-0.47%)
Jun 20, 2007	6.879	6.879	6.443	6.497	614,148	-0.28(-4.17%)
Jun 19, 2007	6.764	6.841	6.734	6.779	137,771	-0.05(-0.67%)
Jun 18, 2007	6.825	6.925	6.734	6.825	192,853	-0.01(-0.11%)
Jun 15, 2007	6.963	6.963	6.665	6.833	533,029	+0.04(+0.56%)
Jun 14, 2007	6.879	6.909	6.741	6.795	333,634	-0.08(-1.11%)
Jun 13, 2007	6.909	7.078	6.756	6.871	574,374	-0.03(-0.44%)
Jun 12, 2007	6.787	7.092	6.726	6.902	823,095	+0.05(+0.67%)
Jun 11, 2007	7.009	7.024	6.596	6.856	861,038	+0.04(+0.56%)
Jun 08, 2007	6.925	7.032	6.611	6.818	719,210	-0.09(-1.33%)
Jun 07, 2007	7.062	7.162	6.841	6.909	459,106	-0.15(-2.16%)
Jun 06, 2007	6.871	7.108	6.665	7.062	702,986	+0.19(+2.78%)
Jun 05, 2007	6.688	6.917	6.665	6.871	958,918	+0.24(+3.69%)
Jun 04, 2007	7.078	7.055	6.619	6.627	725,865	-0.44(-6.27%)
Jun 01, 2007	6.688	7.116	6.420	7.070	1,301,958	+0.40(+5.96%)
May 31, 2007	6.443	6.741	6.229	6.672	1,348,340	+0.32(+5.05%)
May 30, 2007	5.962	6.367	5.900	6.351	1,178,841	+0.45(+7.64%)
May 29, 2007	5.618	6.153	5.610	5.900	1,653,255	+0.31(+5.46%)
May 25, 2007	5.121	5.618	5.075	5.595	853,318	+0.52(+10.24%)
May 24, 2007	5.297	5.343	5.014	5.075	408,211	-0.26(-4.87%)
May 23, 2007	5.373	5.434	4.777	5.335	591,121	-0.03(-0.57%)
May 22, 2007	4.968	5.396	4.892	5.365	1,095,367	+0.37(+7.50%)
May 21, 2007	4.999	5.052	4.892	4.991	384,268	-0.04(-0.76%)
May 18, 2007	4.892	5.136	4.815	5.029	475,330	+0.20(+4.11%)
May 17, 2007	4.830	4.930	4.777	4.830	208,161	-0.06(-1.25%)
May 16, 2007	4.937	4.953	4.716	4.892	376,548	-0.06(-1.23%)
May 15, 2007	5.083	5.144	4.892	4.953	451,387	-0.12(-2.41%)
May 14, 2007	5.113	5.388	5.037	5.075	407,949	-0.05(-1.04%)
May 11, 2007	4.915	5.335	4.853	5.129	1,316,088	-0.22(-4.14%)
May 10, 2007	5.388	5.450	5.297	5.350	459,891	-0.03(-0.57%)
May 09, 2007	5.320	5.457	5.304	5.381	409,650	+0.02(+0.43%)
May 08, 2007	5.312	5.419	5.205	5.358	286,140	+0.00(+0.00%)
May 07, 2007	5.511	5.450	5.236	5.358	590,598	-0.15(-2.64%)
May 04, 2007	5.480	5.518	5.411	5.503	326,045	+0.02(+0.42%)
May 03, 2007	5.564	5.717	5.472	5.480	233,995	-0.07(-1.24%)
May 02, 2007	5.472	5.579	5.427	5.549	207,245	+0.13(+2.40%)
May 01, 2007	5.625	5.648	5.365	5.419	400,439	-0.16(-2.88%)
Apr 30, 2007	5.824	5.847	5.503	5.579	425,627	-0.24(-4.20%)
Apr 27, 2007	5.518	5.832	5.518	5.824	660,726	+0.31(+5.54%)
Apr 26, 2007	5.564	5.610	5.427	5.518	389,109	+0.16(+3.00%)
Apr 25, 2007	5.450	5.511	5.358	5.358	351,689	-0.12(-2.23%)
Apr 24, 2007	5.472	5.541	5.388	5.480	388,324	-0.02(-0.28%)
Apr 23, 2007	5.579	5.610	5.480	5.495	227,525	-0.12(-2.18%)
Apr 20, 2007	5.648	5.771	5.541	5.618	284,570	-0.02(-0.27%)
Apr 19, 2007	5.618	5.709	5.511	5.633	245,188	-0.05(-0.81%)
Apr 18, 2007	5.572	5.717	5.465	5.679	497,049	+0.11(+1.92%)
Apr 17, 2007	5.679	5.679	5.465	5.572	301,710	-0.11(-2.02%)
Apr 16, 2007	5.312	5.709	5.236	5.686	561,159	+0.37(+6.90%)
Apr 13, 2007	5.320	5.427	5.197	5.320	794,572	-0.11(-1.97%)
Apr 12, 2007	5.434	5.434	5.350	5.427	385,184	+0.03(+0.57%)
Apr 11, 2007	5.495	5.495	5.350	5.396	415,407	-0.10(-1.81%)
Apr 10, 2007	5.526	5.526	5.465	5.495	215,488	-0.03(-0.55%)
Apr 09, 2007	5.472	5.595	5.427	5.526	602,635	+0.02(+0.42%)
Apr 05, 2007	5.847	5.847	5.427	5.503	922,662	-0.34(-5.88%)
Apr 04, 2007	5.962	5.962	5.755	5.847	494,432	-0.10(-1.67%)
Apr 03, 2007	5.801	6.038	5.801	5.946	943,857	+0.14(+2.37%)
Apr 02, 2007	5.503	5.908	5.503	5.809	1,105,572	+0.34(+6.15%)
Mar 30, 2007	5.602	5.618	5.442	5.472	388,193	+0.05(+0.85%)
Mar 29, 2007	5.717	5.717	5.365	5.427	658,764	-0.15(-2.74%)
Mar 28, 2007	5.388	5.717	5.383	5.579	1,403,749	+0.24(+4.43%)
Mar 27, 2007	5.044	5.350	5.044	5.343	1,040,807	+0.30(+5.91%)
Mar 26, 2007	4.953	5.151	4.953	5.044	674,464	+0.10(+2.01%)
Mar 23, 2007	4.968	5.044	4.853	4.945	455,705	-0.06(-1.22%)
Mar 22, 2007	4.861	5.121	4.785	5.006	787,769	+0.15(+3.15%)
Mar 21, 2007	4.800	4.892	4.655	4.853	416,977	+0.06(+1.28%)
Mar 20, 2007	4.754	4.853	4.662	4.792	461,069	+0.05(+0.97%)
Mar 19, 2007	5.190	5.251	4.723	4.746	1,206,840	-0.37(-7.31%)
Mar 16, 2007	5.090	5.236	4.968	5.121	902,382	+0.04(+0.75%)
Mar 15, 2007	4.662	5.121	4.624	5.083	932,736	+0.47(+10.28%)
Mar 14, 2007	4.762	4.823	4.525	4.609	829,113	-0.08(-1.63%)
Mar 13, 2007	4.693	4.899	4.593	4.685	672,109	-0.01(-0.16%)
Mar 12, 2007	4.861	5.044	4.662	4.693	880,009	-0.40(-7.81%)
Mar 09, 2007	5.037	5.129	4.983	5.090	799,806	+0.10(+1.99%)
Mar 08, 2007	5.358	5.427	4.892	4.991	2,348,392	-0.37(-6.85%)
Mar 07, 2007	6.267	6.298	5.174	5.358	3,203,412	-0.90(-14.40%)
Mar 06, 2007	6.176	6.420	6.160	6.259	349,988	+0.16(+2.62%)
Mar 05, 2007	6.168	6.237	6.076	6.099	430,846	-0.15(-2.33%)
Mar 02, 2007	6.550	6.550	6.191	6.244	493,255	-0.32(-4.89%)
Mar 01, 2007	6.481	6.604	6.191	6.565	683,361	+0.05(+0.82%)
Feb 28, 2007	6.183	6.596	6.153	6.512	786,853	+0.37(+6.10%)
Feb 27, 2007	6.313	6.413	6.114	6.137	733,079	-0.24(-3.72%)
Feb 26, 2007	6.573	6.573	6.344	6.374	380,433	-0.15(-2.23%)
Feb 23, 2007	6.649	6.665	6.504	6.520	461,069	-0.08(-1.16%)
Feb 22, 2007	6.649	6.741	6.504	6.596	371,838	-0.05(-0.80%)
Feb 21, 2007	6.680	6.680	6.573	6.649	608,915	+0.04(+0.58%)
Feb 20, 2007	6.604	6.734	6.313	6.611	584,056	+0.01(+0.12%)
Feb 16, 2007	6.795	6.795	6.535	6.604	776,779	-0.18(-2.70%)
Feb 15, 2007	7.078	7.146	6.764	6.787	653,138	-0.09(-1.33%)
Feb 14, 2007	6.764	7.139	6.764	6.879	734,699	+0.16(+2.39%)
Feb 13, 2007	7.177	7.185	6.688	6.718	994,265	-0.41(-5.69%)
Feb 12, 2007	6.076	7.123	6.023	7.123	3,000,117	+1.18(+19.95%)
Feb 09, 2007	6.497	6.527	5.908	5.939	1,746,411	-0.61(-9.33%)
Feb 08, 2007	6.764	6.802	6.435	6.550	921,484	-0.23(-3.38%)
Feb 07, 2007	6.955	7.024	6.703	6.779	359,147	-0.14(-1.99%)
Feb 06, 2007	7.001	7.100	6.802	6.917	393,426	-0.06(-0.88%)
Feb 05, 2007	7.261	7.337	6.932	6.978	461,069	-0.28(-3.79%)
Feb 02, 2007	7.207	7.269	7.146	7.253	196,778	+0.07(+0.96%)
Feb 01, 2007	7.207	7.299	7.131	7.185	424,304	+0.05(+0.75%)
Jan 31, 2007	7.353	7.353	7.078	7.131	627,494	-0.21(-2.91%)
Jan 30, 2007	7.475	7.513	7.322	7.345	374,455	-0.13(-1.74%)
Jan 29, 2007	7.246	7.635	7.246	7.475	400,622	+0.25(+3.49%)
Jan 26, 2007	7.452	7.463	7.162	7.223	411,220	-0.23(-3.08%)
Jan 25, 2007	7.590	7.743	7.366	7.452	366,997	-0.05(-0.61%)
Jan 24, 2007	7.437	7.551	7.299	7.498	619,513	+0.06(+0.82%)
Jan 23, 2007	7.528	7.704	7.414	7.437	548,861	-0.07(-0.92%)
Jan 22, 2007	7.834	7.849	7.483	7.506	634,559	-0.14(-1.80%)
Jan 19, 2007	7.039	7.704	7.039	7.643	1,035,967	+0.68(+9.77%)
Jan 18, 2007	7.322	7.322	6.902	6.963	568,355	-0.30(-4.11%)
Jan 17, 2007	7.574	7.635	7.165	7.261	730,724	-0.31(-4.14%)
Jan 16, 2007	7.834	7.834	7.544	7.574	535,908	-0.26(-3.32%)
Jan 12, 2007	7.941	7.949	7.620	7.834	651,044	-0.11(-1.44%)
Jan 11, 2007	8.224	8.331	7.834	7.949	588,504	-0.35(-4.24%)
Jan 10, 2007	8.484	8.484	8.232	8.300	357,184	-0.19(-2.25%)
Jan 09, 2007	8.369	8.560	8.102	8.491	507,385	-0.06(-0.71%)
Jan 08, 2007	7.758	8.713	7.490	8.553	1,914,668	-0.31(-3.53%)
Jan 05, 2007	9.477	9.477	8.835	8.866	549,384	-0.61(-6.45%)
Jan 04, 2007	9.325	9.623	9.095	9.477	394,342	+0.15(+1.56%)
Jan 03, 2007	9.798	9.913	9.172	9.332	678,651	-0.28(-2.86%)
Dec 29, 2006	10.10	10.25	9.562	9.607	671,324	-0.49(-4.84%)
Dec 28, 2006	9.447	10.14	9.447	10.10	949,483	+0.61(+6.45%)
Dec 27, 2006	9.156	9.531	9.156	9.485	526,880	+0.39(+4.29%)
Dec 26, 2006	9.088	9.363	8.866	9.095	263,898	+0.01(+0.08%)
Dec 22, 2006	8.881	9.218	8.713	9.088	316,102	-0.18(-1.90%)
Dec 21, 2006	9.187	9.523	9.187	9.263	443,798	+0.00(+0.00%)
Dec 20, 2006	9.225	9.615	9.095	9.263	766,181	+0.28(+3.06%)
Dec 19, 2006	9.088	9.088	8.713	8.988	686,109	-0.18(-2.00%)
Dec 18, 2006	9.554	9.669	9.019	9.172	974,997	-0.37(-3.85%)
Dec 15, 2006	9.661	9.936	9.516	9.539	580,392	+0.00(+0.00%)
Dec 14, 2006	9.798	9.821	9.455	9.539	718,949	-0.20(-2.04%)
Dec 13, 2006	10.07	10.07	9.317	9.737	1,025,761	-0.28(-2.75%)
Dec 12, 2006	9.990	10.17	9.936	10.01	432,677	-0.03(-0.30%)
Dec 11, 2006	10.01	10.46	9.936	10.04	850,701	-0.07(-0.68%)
Dec 08, 2006	10.62	10.66	9.852	10.11	1,538,773	-0.59(-5.50%)
Dec 07, 2006	11.24	11.40	10.55	10.70	1,135,664	-0.40(-3.58%)
Dec 06, 2006	10.78	11.24	10.77	11.10	705,734	+0.40(+3.71%)
Dec 05, 2006	11.08	11.35	10.67	10.70	1,142,337	-0.28(-2.57%)
Dec 04, 2006	10.70	11.07	10.19	10.98	1,635,200	+0.41(+3.83%)
Dec 01, 2006	10.01	10.62	9.707	10.58	1,889,547	+0.60(+6.05%)
Nov 30, 2006	8.797	10.01	8.797	9.974	1,702,188	+1.10(+12.40%)
Nov 29, 2006	8.904	9.141	8.644	8.874	610,223	+0.11(+1.31%)
Nov 28, 2006	9.378	9.416	8.629	8.759	940,586	-0.62(-6.60%)
Nov 27, 2006	9.172	9.783	9.095	9.378	1,553,296	+0.50(+5.59%)
Nov 24, 2006	7.872	8.897	7.872	8.881	813,936	+0.88(+10.98%)
Nov 22, 2006	8.025	8.186	7.949	8.002	373,408	+0.03(+0.38%)
Nov 21, 2006	7.911	8.018	7.849	7.972	227,525	+0.14(+1.76%)
Nov 20, 2006	7.643	7.849	7.498	7.834	385,707	+0.32(+4.27%)
Nov 17, 2006	7.712	7.758	7.414	7.513	410,173	-0.20(-2.58%)
Nov 16, 2006	7.834	7.987	7.567	7.712	818,385	-0.31(-3.90%)
Nov 15, 2006	8.025	8.407	7.796	8.025	1,326,948	+0.39(+5.11%)
Nov 14, 2006	7.070	7.635	7.070	7.635	796,927	+0.63(+9.06%)
Nov 13, 2006	6.917	7.070	6.756	7.001	284,962	+0.02(+0.22%)
Nov 10, 2006	7.108	7.108	6.971	6.986	148,107	-0.12(-1.72%)
Nov 09, 2006	6.978	7.238	6.932	7.108	337,297	+0.13(+1.86%)
Nov 08, 2006	6.703	7.032	6.688	6.978	194,554	+0.24(+3.51%)
Nov 07, 2006	6.886	6.986	6.688	6.741	244,665	-0.18(-2.54%)
Nov 06, 2006	6.886	7.032	6.764	6.917	305,504	+0.11(+1.57%)
Nov 03, 2006	6.481	6.879	6.481	6.810	326,176	+0.38(+5.95%)
Nov 02, 2006	6.649	6.741	6.367	6.428	542,450	-0.28(-4.21%)
Nov 01, 2006	7.146	7.146	6.688	6.711	495,217	-0.41(-5.79%)
Oct 31, 2006	7.039	7.269	7.039	7.123	171,919	+0.09(+1.30%)
Oct 30, 2006	7.032	7.169	6.932	7.032	247,805	-0.23(-3.16%)
Oct 27, 2006	7.437	7.482	7.185	7.261	255,786	-0.25(-3.36%)
Oct 26, 2006	7.643	7.704	7.459	7.513	174,143	-0.05(-0.71%)
Oct 25, 2006	7.781	8.102	7.483	7.567	367,521	-0.11(-1.39%)
Oct 24, 2006	7.383	7.758	7.299	7.674	327,746	+0.28(+3.83%)
Oct 23, 2006	7.681	7.681	7.337	7.391	582,224	-0.36(-4.64%)
Oct 20, 2006	8.239	8.239	7.720	7.750	482,919	-0.49(-5.94%)
Oct 19, 2006	7.941	8.522	7.941	8.239	584,710	+0.23(+2.86%)
Oct 18, 2006	7.987	8.063	7.918	8.010	282,084	+0.11(+1.45%)
Oct 17, 2006	8.025	8.063	7.674	7.895	335,989	-0.15(-1.90%)
Oct 16, 2006	7.911	8.140	7.849	8.048	363,857	+0.15(+1.94%)
Oct 13, 2006	7.949	7.949	7.658	7.895	285,224	+0.07(+0.88%)
Oct 12, 2006	7.651	7.934	7.651	7.827	314,008	+0.19(+2.50%)
Oct 11, 2006	7.635	7.888	7.567	7.635	352,474	-0.05(-0.70%)
Oct 10, 2006	7.414	7.979	7.414	7.689	701,940	+0.27(+3.60%)
Oct 09, 2006	7.223	7.490	7.215	7.421	272,010	+0.21(+2.86%)
Oct 06, 2006	7.483	7.521	7.078	7.215	492,077	-0.26(-3.48%)
Oct 05, 2006	7.100	7.551	7.085	7.475	922,269	+0.41(+5.84%)
Oct 04, 2006	6.841	7.185	6.802	7.062	1,171,775	+0.47(+7.19%)
Oct 03, 2006	6.504	6.634	6.504	6.588	364,773	+0.05(+0.82%)
Oct 02, 2006	6.802	6.802	6.520	6.535	194,031	-0.10(-1.50%)
Sep 29, 2006	6.512	6.848	6.497	6.634	347,241	+0.10(+1.52%)
Sep 28, 2006	6.611	6.680	6.512	6.535	227,656	-0.02(-0.35%)
Sep 27, 2006	6.497	6.657	6.467	6.558	213,264	+0.06(+0.94%)
Sep 26, 2006	6.665	6.718	6.458	6.497	473,368	-0.03(-0.47%)
Sep 25, 2006	6.764	6.841	6.405	6.527	561,421	-0.07(-1.04%)
Sep 22, 2006	6.948	6.978	6.535	6.596	429,799	-0.38(-5.48%)
Sep 21, 2006	6.879	7.177	6.879	6.978	1,127,945	+0.19(+2.82%)
Sep 20, 2006	6.306	6.917	6.290	6.787	965,576	+0.48(+7.64%)
Sep 19, 2006	6.497	6.535	6.229	6.306	302,102	-0.11(-1.79%)
Sep 18, 2006	6.306	6.573	6.176	6.420	531,328	+0.15(+2.31%)
Sep 15, 2006	6.413	6.489	6.214	6.275	561,552	-0.06(-0.96%)
Sep 14, 2006	6.481	6.723	6.252	6.336	593,999	-0.21(-3.27%)
Sep 13, 2006	6.542	6.787	6.435	6.550	632,204	+0.01(+0.12%)
Sep 12, 2006	6.848	6.925	6.504	6.542	758,723	-0.33(-4.78%)
Sep 11, 2006	7.032	7.055	6.802	6.871	496,264	-0.18(-2.60%)
Sep 08, 2006	7.047	7.322	6.963	7.055	600,803	-0.02(-0.22%)
Sep 07, 2006	7.253	7.322	6.848	7.070	934,045	-0.18(-2.53%)
Sep 06, 2006	7.399	7.551	7.246	7.253	1,071,816	-0.17(-2.27%)
Sep 05, 2006	8.102	8.186	7.330	7.421	2,567,806	-1.54(-17.22%)
Sep 01, 2006	9.103	9.179	8.874	8.965	287,710	-0.11(-1.26%)
Aug 31, 2006	9.309	9.325	8.942	9.080	558,935	-0.24(-2.54%)
Aug 30, 2006	9.348	9.477	9.225	9.317	344,493	-0.04(-0.41%)
Aug 29, 2006	9.470	9.707	9.248	9.355	653,399	-0.19(-2.00%)
Aug 28, 2006	8.751	9.592	8.713	9.546	1,536,810	+0.77(+8.80%)
Aug 25, 2006	9.256	9.286	8.744	8.774	1,097,460	-0.56(-5.98%)
Aug 24, 2006	8.560	9.539	8.331	9.332	2,047,729	+0.89(+10.60%)
Aug 23, 2006	8.675	8.889	8.148	8.438	1,645,928	-0.46(-5.15%)
Aug 22, 2006	8.522	9.149	8.522	8.897	1,141,290	-0.41(-4.35%)
Aug 21, 2006	9.516	9.569	8.981	9.302	674,464	-0.27(-2.80%)
Aug 18, 2006	9.539	9.722	9.363	9.569	670,539	+0.09(+0.97%)
Aug 17, 2006	9.195	9.669	9.172	9.477	1,386,217	+0.31(+3.42%)
Aug 16, 2006	9.363	9.493	8.790	9.164	2,105,559	-0.18(-1.96%)
Aug 15, 2006	10.05	10.31	9.088	9.348	8,170,375	-4.25(-31.25%)
Aug 14, 2006	13.99	14.14	13.57	13.60	2,522,798	-0.20(-1.44%)
Aug 11, 2006	13.48	14.02	13.22	13.80	1,020,004	+0.31(+2.32%)
Aug 10, 2006	12.89	13.53	12.46	13.48	604,205	+0.60(+4.63%)
Aug 09, 2006	12.27	13.12	12.27	12.89	699,846	+0.62(+5.05%)
Aug 08, 2006	12.65	12.73	12.27	12.27	400,884	-0.14(-1.11%)
Aug 07, 2006	12.61	12.96	12.26	12.40	399,576	-0.21(-1.70%)
Aug 04, 2006	12.73	13.18	12.58	12.62	539,179	+0.08(+0.67%)
Aug 03, 2006	12.04	12.69	11.95	12.53	396,305	+0.38(+3.15%)
Aug 02, 2006	12.11	12.57	11.95	12.15	464,471	-0.08(-0.63%)
Aug 01, 2006	12.61	12.63	12.14	12.23	349,334	-0.44(-3.44%)
Jul 31, 2006	12.08	12.76	11.66	12.66	744,985	+0.57(+4.67%)
Jul 28, 2006	12.61	12.76	11.93	12.10	618,204	-0.36(-2.88%)
Jul 27, 2006	12.73	13.06	12.31	12.46	516,805	-0.15(-1.21%)
Jul 26, 2006	12.76	12.92	12.28	12.61	937,054	-0.46(-3.51%)
Jul 25, 2006	13.76	13.95	12.28	13.07	1,667,647	-0.98(-6.96%)
Jul 24, 2006	14.10	14.48	13.67	14.05	719,079	+0.17(+1.21%)
Jul 21, 2006	14.24	14.24	13.60	13.88	556,711	-0.36(-2.52%)
Jul 20, 2006	15.06	15.21	14.15	14.24	562,337	-0.55(-3.72%)
Jul 19, 2006	14.41	14.89	13.93	14.79	1,082,545	+0.62(+4.37%)
Jul 18, 2006	13.68	14.22	13.31	14.17	803,731	+0.56(+4.10%)
Jul 17, 2006	13.68	13.99	13.38	13.61	848,477	-0.47(-3.31%)
Jul 14, 2006	13.91	14.25	13.79	14.08	616,896	-0.02(-0.16%)
Jul 13, 2006	14.37	14.42	13.80	14.10	545,459	-0.31(-2.12%)
Jul 12, 2006	14.43	14.83	14.14	14.41	635,475	-0.02(-0.16%)
Jul 11, 2006	14.71	14.83	13.77	14.43	864,832	+0.04(+0.27%)
Jul 10, 2006	14.83	15.01	14.22	14.39	556,187	-0.15(-1.00%)
Jul 07, 2006	14.59	15.17	13.95	14.54	1,057,947	-0.05(-0.31%)
Jul 06, 2006	15.19	15.47	14.29	14.58	1,500,176	-0.31(-2.10%)
Jul 05, 2006	14.25	14.95	13.67	14.90	1,394,460	+0.50(+3.45%)

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.

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Medifast Inc (NY: MED )

Historical Prices

Sections

Services

The Ridgway Record