Suburban Propane Partners LP (NY: SPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.37	11.40	11.12	11.12	548,729	-0.15(-1.33%)
Apr 29, 2009	11.12	11.41	11.07	11.27	617,953	+0.23(+2.12%)
Apr 28, 2009	10.76	11.12	10.76	11.04	649,290	+0.24(+2.19%)
Apr 27, 2009	10.68	10.84	10.57	10.80	741,487	+0.15(+1.44%)
Apr 24, 2009	10.65	10.76	10.52	10.65	675,985	+0.08(+0.79%)
Apr 23, 2009	10.32	10.58	10.22	10.57	665,632	+0.34(+3.28%)
Apr 22, 2009	10.29	10.32	10.19	10.23	627,202	-0.06(-0.56%)
Apr 21, 2009	10.22	10.31	10.16	10.29	433,296	+0.01(+0.14%)
Apr 20, 2009	10.26	10.29	10.19	10.27	363,799	+0.01(+0.14%)
Apr 17, 2009	10.27	10.34	10.25	10.26	304,788	-0.01(-0.08%)
Apr 16, 2009	10.27	10.34	10.23	10.27	374,365	-0.00(-0.03%)
Apr 15, 2009	10.26	10.32	10.05	10.27	313,221	-0.04(-0.35%)
Apr 14, 2009	10.32	10.39	10.29	10.31	333,307	-0.06(-0.62%)
Apr 13, 2009	10.24	10.43	10.24	10.37	349,590	+0.04(+0.40%)
Apr 09, 2009	10.37	10.42	10.31	10.33	239,617	-0.01(-0.05%)
Apr 08, 2009	10.34	10.36	10.08	10.34	306,176	+0.07(+0.68%)
Apr 07, 2009	10.34	10.42	10.26	10.27	395,475	-0.08(-0.75%)
Apr 06, 2009	10.41	10.43	10.29	10.34	282,006	-0.03(-0.27%)
Apr 03, 2009	10.37	10.57	10.29	10.37	360,055	-0.04(-0.35%)
Apr 02, 2009	10.56	10.56	10.35	10.41	325,923	+0.05(+0.51%)
Apr 01, 2009	10.17	10.36	10.09	10.36	255,631	+0.19(+1.86%)
Mar 31, 2009	10.22	10.25	10.04	10.17	271,793	+0.12(+1.19%)
Mar 30, 2009	10.21	10.22	9.958	10.05	445,934	-0.27(-2.64%)
Mar 26, 2009	10.18	10.38	10.11	10.32	194,488	+0.09(+0.92%)
Mar 25, 2009	10.03	10.36	10.03	10.22	227,181	+0.11(+1.10%)
Mar 24, 2009	10.35	10.46	10.11	10.11	332,551	-0.37(-3.50%)
Mar 23, 2009	10.36	10.50	10.33	10.48	357,887	+0.21(+2.06%)
Mar 20, 2009	10.32	10.48	10.20	10.27	225,088	-0.13(-1.26%)
Mar 19, 2009	10.47	10.52	10.27	10.40	258,170	+0.02(+0.24%)
Mar 18, 2009	10.25	10.46	10.07	10.37	282,549	+0.11(+1.03%)
Mar 17, 2009	10.19	10.34	10.10	10.27	309,489	+0.09(+0.90%)
Mar 16, 2009	10.12	10.29	10.06	10.18	400,689	+0.16(+1.58%)
Mar 13, 2009	10.02	10.22	9.941	10.02	0	+0.08(+0.78%)
Mar 12, 2009	9.429	9.952	9.332	9.941	1,024,623	+0.52(+5.55%)
Mar 11, 2009	9.357	9.616	9.290	9.418	790,925	+0.20(+2.17%)
Mar 10, 2009	8.929	9.388	8.926	9.218	747,511	+0.35(+3.92%)
Mar 09, 2009	8.729	8.940	8.637	8.870	823,061	-0.04(-0.50%)
Mar 06, 2009	9.137	9.351	8.620	8.915	0	-0.25(-2.68%)
Mar 05, 2009	9.457	9.485	9.161	9.161	633,661	-0.32(-3.33%)
Mar 04, 2009	9.351	9.591	9.290	9.477	709,991	+0.19(+2.01%)
Mar 02, 2009	9.977	9.977	8.984	9.290	1,024,666	-0.75(-7.48%)
Feb 27, 2009	9.752	10.20	9.671	10.04	0	+0.01(+0.08%)
Feb 26, 2009	9.774	10.08	9.622	10.03	838,877	+0.43(+4.52%)
Feb 25, 2009	9.376	9.723	9.343	9.599	814,628	+0.28(+2.95%)
Feb 24, 2009	8.926	9.401	8.701	9.324	1,348,515	+0.32(+3.55%)
Feb 23, 2009	9.454	9.554	8.982	9.004	1,155,170	-0.31(-3.37%)
Feb 20, 2009	9.819	9.821	8.954	9.318	0	-0.69(-6.92%)
Feb 19, 2009	10.16	10.21	9.958	10.01	368,794	-0.06(-0.58%)
Feb 18, 2009	10.47	10.59	10.02	10.07	512,403	-0.38(-3.65%)
Feb 17, 2009	10.81	10.81	10.37	10.45	689,910	-0.38(-3.52%)
Feb 13, 2009	10.84	11.07	10.79	10.83	399,625	-0.08(-0.74%)
Feb 12, 2009	10.71	10.93	10.68	10.91	443,269	+0.17(+1.58%)
Feb 11, 2009	10.84	10.98	10.74	10.74	675,698	-0.10(-0.95%)
Feb 10, 2009	10.74	11.09	10.57	10.84	664,564	+0.10(+0.93%)
Feb 09, 2009	10.64	10.88	10.29	10.74	876,044	-0.24(-2.18%)
Feb 06, 2009	11.16	11.16	10.90	10.98	442,816	-0.00(-0.03%)
Feb 05, 2009	11.08	11.16	10.92	10.99	511,831	+0.03(+0.23%)
Feb 04, 2009	11.11	11.12	10.90	10.96	543,590	-0.15(-1.33%)
Feb 03, 2009	11.02	11.12	10.87	11.11	616,719	+0.17(+1.55%)
Feb 02, 2009	10.78	10.95	10.62	10.94	578,185	+0.05(+0.49%)
Jan 30, 2009	11.29	11.29	10.61	10.89	0	-0.34(-3.05%)
Jan 29, 2009	11.33	11.40	11.20	11.23	556,414	-0.13(-1.17%)
Jan 28, 2009	11.57	11.57	11.18	11.36	483,406	+0.11(+1.01%)
Jan 27, 2009	11.12	11.28	10.91	11.25	502,423	+0.15(+1.38%)
Jan 26, 2009	11.02	11.15	10.94	11.09	531,600	+0.12(+1.11%)
Jan 23, 2009	10.84	11.06	10.66	10.97	674,169	+0.08(+0.74%)
Jan 22, 2009	10.86	10.96	10.64	10.89	512,349	-0.02(-0.20%)
Jan 21, 2009	10.43	10.91	10.43	10.91	795,967	+0.44(+4.22%)
Jan 20, 2009	10.49	10.62	10.41	10.47	658,141	-0.02(-0.16%)
Jan 16, 2009	10.50	10.59	10.30	10.49	0	+0.09(+0.88%)
Jan 15, 2009	10.42	10.56	10.01	10.40	601,694	+0.07(+0.70%)
Jan 14, 2009	10.34	10.43	10.15	10.32	837,198	-0.04(-0.35%)
Jan 13, 2009	10.02	10.40	10.02	10.36	390,983	+0.23(+2.31%)
Jan 12, 2009	10.36	10.36	10.13	10.13	522,224	-0.13(-1.27%)
Jan 09, 2009	10.40	10.42	10.05	10.26	526,162	-0.04(-0.38%)
Jan 08, 2009	9.916	10.30	9.916	10.30	697,592	+0.19(+1.87%)
Jan 07, 2009	10.22	10.47	10.01	10.11	858,764	-0.29(-2.81%)
Jan 06, 2009	10.66	10.84	10.29	10.40	758,145	-0.24(-2.27%)
Jan 05, 2009	10.29	10.74	10.27	10.64	840,905	+0.41(+4.05%)
Jan 02, 2009	9.885	10.27	9.869	10.23	0	+0.37(+3.75%)
Jan 01, 2009	9.490	9.871	9.490	9.858	0	+0.00(+0.00%)
Dec 31, 2008	9.490	9.871	9.490	9.858	661,489	+0.29(+3.05%)
Dec 30, 2008	9.454	9.732	9.454	9.566	881,608	+0.11(+1.21%)
Dec 29, 2008	9.502	9.874	9.343	9.452	1,077,502	-0.04(-0.47%)
Dec 26, 2008	9.429	9.663	9.332	9.496	0	+0.15(+1.64%)
Dec 24, 2008	9.040	9.454	8.929	9.343	1,084,547	+0.63(+7.21%)
Dec 23, 2008	8.709	8.754	8.506	8.715	525,824	+0.17(+2.02%)
Dec 22, 2008	8.620	8.626	8.364	8.542	546,499	+0.02(+0.26%)
Dec 19, 2008	8.603	8.820	8.473	8.520	659,115	-0.08(-0.97%)
Dec 18, 2008	9.062	9.107	8.481	8.603	599,220	-0.18(-2.09%)
Dec 17, 2008	8.564	8.968	8.539	8.787	324,938	+0.14(+1.64%)
Dec 16, 2008	8.576	8.829	8.456	8.645	449,616	+0.29(+3.43%)
Dec 15, 2008	8.623	8.635	8.278	8.359	290,695	-0.14(-1.60%)
Dec 12, 2008	8.342	8.517	8.167	8.495	0	+0.07(+0.86%)
Dec 11, 2008	8.470	8.637	8.298	8.423	377,411	+0.02(+0.20%)
Dec 10, 2008	8.289	8.464	8.064	8.406	475,286	+0.45(+5.66%)
Dec 09, 2008	7.947	8.321	7.908	7.956	464,098	+0.02(+0.21%)
Dec 08, 2008	7.708	8.120	7.708	7.939	401,207	+0.25(+3.22%)
Dec 05, 2008	7.436	7.725	7.369	7.691	0	+0.08(+1.02%)
Dec 04, 2008	7.811	8.019	7.491	7.614	672,094	-0.33(-4.20%)
Dec 03, 2008	7.936	8.217	7.808	7.947	375,706	-0.03(-0.31%)
Dec 02, 2008	7.853	8.008	7.647	7.972	407,022	+0.24(+3.13%)
Dec 01, 2008	8.225	8.225	7.730	7.730	280,528	-0.54(-6.55%)
Nov 28, 2008	7.944	8.273	7.583	8.273	138,203	+0.38(+4.75%)
Nov 26, 2008	7.438	8.017	7.372	7.897	432,336	+0.29(+3.88%)
Nov 25, 2008	7.869	7.976	7.486	7.602	385,682	-0.14(-1.87%)
Nov 24, 2008	7.480	7.939	7.308	7.747	725,124	+0.49(+6.78%)
Nov 21, 2008	7.032	7.269	6.988	7.255	755,879	+0.23(+3.33%)
Nov 20, 2008	7.789	7.789	6.952	7.021	1,034,718	-0.79(-10.08%)
Nov 19, 2008	8.400	8.576	7.797	7.808	623,394	-0.77(-9.01%)
Nov 18, 2008	8.920	8.920	8.342	8.581	453,845	-0.39(-4.37%)
Nov 17, 2008	9.176	9.346	8.898	8.973	422,903	-0.11(-1.22%)
Nov 14, 2008	8.898	9.193	8.762	9.084	0	+0.19(+2.13%)
Nov 13, 2008	8.834	8.918	8.342	8.895	677,870	-0.02(-0.22%)
Nov 12, 2008	9.246	9.246	8.840	8.915	491,210	-0.20(-2.17%)
Nov 11, 2008	9.276	9.343	9.071	9.112	415,035	-0.13(-1.41%)
Nov 10, 2008	9.404	9.732	9.179	9.243	371,589	-0.08(-0.89%)
Nov 07, 2008	9.229	9.521	9.176	9.326	0	+0.13(+1.42%)
Nov 06, 2008	9.452	9.454	9.082	9.196	466,734	-0.33(-3.42%)
Nov 05, 2008	9.549	9.769	9.299	9.521	372,092	-0.12(-1.27%)
Nov 04, 2008	9.743	9.860	9.582	9.643	382,126	+0.02(+0.23%)
Nov 03, 2008	9.427	9.721	9.427	9.621	272,037	+0.19(+2.06%)
Oct 31, 2008	9.332	9.479	9.240	9.427	239,409	+0.19(+2.05%)
Oct 30, 2008	9.265	9.274	8.893	9.237	348,986	+0.24(+2.66%)
Oct 29, 2008	8.912	9.349	8.831	8.998	529,856	+0.04(+0.50%)
Oct 28, 2008	9.029	9.029	8.520	8.954	384,528	+0.32(+3.74%)
Oct 27, 2008	8.795	8.895	8.620	8.631	298,290	-0.16(-1.77%)
Oct 24, 2008	8.539	9.026	8.373	8.787	0	-0.15(-1.71%)
Oct 23, 2008	9.176	9.176	8.759	8.940	453,367	-0.13(-1.41%)
Oct 22, 2008	8.990	9.218	8.928	9.068	371,053	-0.19(-2.01%)
Oct 21, 2008	9.104	9.552	9.104	9.254	663,305	+0.08(+0.88%)
Oct 20, 2008	8.759	9.262	8.501	9.173	740,347	+0.79(+9.42%)
Oct 17, 2008	8.242	8.731	8.214	8.384	0	+0.10(+1.17%)
Oct 16, 2008	8.284	8.378	7.872	8.287	429,740	+0.24(+2.94%)
Oct 15, 2008	8.167	8.453	7.992	8.050	444,319	-0.42(-4.99%)
Oct 14, 2008	8.389	8.837	8.217	8.473	917,250	+0.35(+4.35%)
Oct 13, 2008	6.854	8.147	6.854	8.120	1,383,507	+1.82(+28.98%)
Oct 10, 2008	6.479	6.479	5.673	6.295	0	-0.29(-4.47%)
Oct 09, 2008	7.230	7.299	6.418	6.590	734,766	-0.63(-8.74%)
Oct 08, 2008	7.469	7.469	6.251	7.221	1,852,040	-0.44(-5.73%)
Oct 07, 2008	8.136	8.351	7.614	7.661	688,997	-0.44(-5.43%)
Oct 06, 2008	8.870	8.873	7.566	8.101	1,271,253	-0.90(-10.03%)
Oct 03, 2008	9.211	9.435	8.982	9.004	0	-0.13(-1.46%)
Oct 02, 2008	9.315	9.452	9.121	9.137	247,011	-0.30(-3.21%)
Oct 01, 2008	9.374	9.477	9.148	9.440	284,006	+0.10(+1.10%)
Sep 30, 2008	9.236	9.338	9.073	9.338	550,253	+0.12(+1.30%)
Sep 29, 2008	9.502	9.507	9.001	9.218	451,256	-0.30(-3.16%)
Sep 26, 2008	9.552	9.621	9.385	9.518	0	-0.11(-1.13%)
Sep 25, 2008	9.568	9.696	9.499	9.627	314,552	+0.14(+1.50%)
Sep 24, 2008	9.563	9.699	9.477	9.485	244,127	-0.08(-0.79%)
Sep 23, 2008	10.01	10.01	9.521	9.560	346,077	-0.31(-3.15%)
Sep 22, 2008	10.01	10.01	9.821	9.871	285,732	-0.12(-1.17%)
Sep 19, 2008	9.930	10.01	9.457	9.988	0	+0.54(+5.68%)
Sep 18, 2008	9.490	9.621	9.212	9.452	512,781	-0.04(-0.38%)
Sep 17, 2008	9.805	9.863	9.438	9.488	286,372	-0.35(-3.53%)
Sep 16, 2008	9.763	9.855	9.401	9.835	693,916	+0.03(+0.26%)
Sep 15, 2008	9.919	10.06	9.760	9.810	410,453	-0.13(-1.31%)
Sep 12, 2008	10.02	10.26	9.941	9.941	0	-0.04(-0.45%)
Sep 11, 2008	10.17	10.17	9.977	9.985	206,629	-0.19(-1.83%)
Sep 10, 2008	10.11	10.21	10.11	10.17	196,200	+0.06(+0.63%)
Sep 09, 2008	10.35	10.45	10.07	10.11	284,117	-0.34(-3.22%)
Sep 08, 2008	10.54	10.54	10.38	10.44	195,599	+0.05(+0.51%)
Sep 05, 2008	10.51	10.51	10.30	10.39	0	-0.21(-1.94%)
Sep 04, 2008	10.66	10.67	10.49	10.60	173,173	-0.06(-0.60%)
Sep 03, 2008	10.44	10.71	10.44	10.66	204,119	+0.14(+1.35%)
Sep 02, 2008	10.63	10.71	10.51	10.52	304,033	-0.14(-1.30%)
Aug 29, 2008	10.74	10.74	10.64	10.66	0	-0.09(-0.80%)
Aug 28, 2008	10.67	10.80	10.66	10.74	221,996	+0.08(+0.73%)
Aug 27, 2008	10.61	10.68	10.59	10.67	225,006	+0.06(+0.58%)
Aug 26, 2008	10.62	10.66	10.57	10.61	126,361	-0.01(-0.10%)
Aug 25, 2008	10.71	10.73	10.59	10.62	143,784	-0.05(-0.50%)
Aug 22, 2008	10.81	10.82	10.66	10.67	0	-0.06(-0.60%)
Aug 21, 2008	10.73	10.80	10.73	10.73	146,043	+0.00(+0.03%)
Aug 20, 2008	10.89	10.89	10.62	10.73	192,729	-0.13(-1.20%)
Aug 19, 2008	10.90	10.90	10.68	10.86	240,070	+0.15(+1.40%)
Aug 18, 2008	10.53	10.71	10.53	10.71	241,117	+0.15(+1.42%)
Aug 15, 2008	10.25	10.56	10.25	10.56	0	+0.07(+0.64%)
Aug 14, 2008	10.55	10.55	10.45	10.49	174,615	+0.00(+0.00%)
Aug 13, 2008	10.46	10.59	10.40	10.49	200,537	+0.02(+0.21%)
Aug 12, 2008	10.51	10.59	10.42	10.47	244,821	+0.02(+0.16%)
Aug 11, 2008	10.22	10.48	10.22	10.46	284,322	+0.18(+1.70%)
Aug 08, 2008	10.27	10.45	10.25	10.28	148,330	+0.01(+0.14%)
Aug 07, 2008	10.62	10.62	10.26	10.27	179,470	-0.10(-0.97%)
Aug 06, 2008	10.35	10.42	10.28	10.37	271,854	+0.02(+0.16%)
Aug 05, 2008	10.31	10.35	10.20	10.35	201,324	+0.11(+1.06%)
Aug 04, 2008	10.49	10.49	10.21	10.24	306,705	-0.24(-2.26%)
Aug 01, 2008	10.57	10.59	10.35	10.48	305,784	-0.26(-2.43%)
Jul 31, 2008	10.76	11.01	10.71	10.74	435,738	+0.06(+0.60%)
Jul 30, 2008	10.48	10.69	10.46	10.68	319,677	+0.24(+2.35%)
Jul 29, 2008	10.43	10.54	10.42	10.43	391,364	+0.08(+0.75%)
Jul 28, 2008	10.12	10.37	10.11	10.35	404,552	+0.33(+3.33%)
Jul 25, 2008	10.14	10.14	9.972	10.02	301,965	+0.09(+0.87%)
Jul 24, 2008	10.32	10.38	9.849	9.933	298,984	-0.12(-1.19%)
Jul 23, 2008	10.18	10.27	10.03	10.05	356,067	-0.14(-1.42%)
Jul 22, 2008	10.07	10.22	10.07	10.20	233,482	+0.13(+1.33%)
Jul 21, 2008	9.899	10.08	9.849	10.06	209,991	+0.18(+1.80%)
Jul 18, 2008	9.880	9.885	9.760	9.885	231,522	+0.08(+0.79%)
Jul 17, 2008	9.869	9.952	9.807	9.807	366,888	-0.01(-0.06%)
Jul 16, 2008	9.871	9.924	9.743	9.813	181,214	-0.06(-0.62%)
Jul 15, 2008	10.09	10.10	9.871	9.874	262,479	-0.22(-2.18%)
Jul 14, 2008	10.48	10.48	10.01	10.09	551,271	-0.33(-3.20%)
Jul 11, 2008	10.37	10.48	10.31	10.43	310,981	+0.07(+0.70%)
Jul 10, 2008	10.15	10.36	10.01	10.36	240,779	+0.21(+2.03%)
Jul 09, 2008	9.802	10.18	9.802	10.15	289,983	+0.35(+3.58%)
Jul 08, 2008	9.958	9.958	9.593	9.799	450,425	-0.19(-1.92%)
Jul 07, 2008	10.29	10.42	9.796	9.991	549,739	-0.30(-2.89%)
Jul 04, 2008	10.42	10.50	10.29	10.29	221,179	+0.00(+0.00%)
Jul 03, 2008	10.42	10.50	10.29	10.29	221,179	-0.20(-1.88%)
Jul 02, 2008	10.42	10.61	10.42	10.49	230,745	+0.02(+0.16%)
Jul 01, 2008	10.59	10.62	10.36	10.47	435,832	-0.16(-1.52%)
Jun 30, 2008	10.59	10.63	10.55	10.63	298,660	+0.01(+0.08%)
Jun 27, 2008	10.86	10.89	10.59	10.62	223,114	-0.15(-1.42%)
Jun 26, 2008	11.05	11.05	10.60	10.78	287,404	-0.24(-2.20%)
Jun 25, 2008	11.18	11.18	11.01	11.02	201,173	-0.04(-0.40%)
Jun 24, 2008	11.05	11.13	10.98	11.06	168,825	-0.02(-0.18%)
Jun 23, 2008	11.01	11.16	10.98	11.08	302,221	+0.06(+0.58%)
Jun 20, 2008	11.12	11.14	11.01	11.02	195,092	-0.08(-0.75%)
Jun 19, 2008	11.14	11.29	11.08	11.10	272,469	-0.10(-0.89%)
Jun 18, 2008	11.32	11.32	11.18	11.20	203,727	-0.10(-0.91%)
Jun 17, 2008	11.32	11.33	11.25	11.30	197,725	-0.01(-0.10%)
Jun 16, 2008	11.19	11.34	11.12	11.31	154,958	+0.17(+1.50%)
Jun 13, 2008	11.21	11.28	11.12	11.15	160,939	-0.09(-0.84%)
Jun 12, 2008	11.29	11.37	11.22	11.24	175,248	-0.09(-0.83%)
Jun 11, 2008	11.42	11.42	11.32	11.34	190,234	-0.02(-0.15%)
Jun 10, 2008	11.37	11.41	11.26	11.35	379,569	-0.00(-0.02%)
Jun 09, 2008	11.41	11.43	11.35	11.36	177,586	+0.02(+0.15%)
Jun 06, 2008	11.30	11.44	11.30	11.34	460,671	-0.03(-0.29%)
Jun 05, 2008	11.38	11.39	11.19	11.37	522,548	+0.10(+0.91%)
Jun 04, 2008	11.36	11.40	11.20	11.27	338,284	-0.08(-0.69%)
Jun 03, 2008	11.44	11.46	11.31	11.35	469,460	-0.09(-0.80%)
Jun 02, 2008	11.49	11.56	11.29	11.44	451,134	-0.07(-0.63%)
May 30, 2008	11.53	11.53	11.42	11.51	340,495	-0.01(-0.12%)
May 29, 2008	11.46	11.58	11.46	11.53	243,149	+0.00(+0.00%)
May 28, 2008	11.61	11.64	11.51	11.53	204,388	-0.04(-0.31%)
May 27, 2008	11.64	11.69	11.53	11.56	179,452	-0.04(-0.38%)
May 26, 2008	11.71	11.80	11.58	11.61	0	+0.00(+0.00%)
May 23, 2008	11.71	11.80	11.58	11.61	252,510	-0.05(-0.45%)
May 22, 2008	11.76	11.85	11.64	11.66	258,289	-0.02(-0.19%)
May 21, 2008	11.54	11.77	11.53	11.68	480,950	+0.17(+1.47%)
May 20, 2008	11.27	11.54	11.27	11.51	428,093	+0.25(+2.22%)
May 19, 2008	11.33	11.33	11.21	11.26	390,336	-0.08(-0.71%)
May 16, 2008	11.21	11.40	11.21	11.34	316,577	+0.10(+0.87%)
May 15, 2008	11.26	11.31	11.13	11.25	285,110	-0.04(-0.37%)
May 14, 2008	11.37	11.38	11.25	11.29	331,026	-0.02(-0.17%)
May 13, 2008	11.29	11.40	11.28	11.31	328,042	+0.06(+0.49%)
May 12, 2008	11.25	11.29	11.17	11.25	260,342	+0.04(+0.32%)
May 09, 2008	11.28	11.28	11.16	11.21	135,639	-0.01(-0.05%)
May 08, 2008	11.28	11.54	11.16	11.22	396,403	+0.03(+0.30%)
May 07, 2008	11.31	11.32	11.15	11.19	258,123	-0.05(-0.47%)
May 06, 2008	11.19	11.26	11.18	11.24	397,823	+0.08(+0.72%)
May 05, 2008	11.19	11.28	11.15	11.16	394,694	-0.00(-0.02%)
May 02, 2008	11.43	11.43	11.09	11.16	436,299	-0.23(-2.00%)