PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.887	6.979	6.584	6.617	0	-0.18(-2.62%)
Jan 29, 2009	6.913	6.946	6.788	6.795	2,481,413	-0.11(-1.62%)
Jan 28, 2009	7.052	7.118	6.775	6.907	1,416,585	-0.08(-1.13%)
Jan 27, 2009	7.039	7.124	6.940	6.986	1,001,945	+0.00(+0.00%)
Jan 26, 2009	6.735	7.085	6.720	6.986	1,013,192	+0.26(+3.92%)
Jan 23, 2009	6.623	6.821	6.564	6.722	918,232	-0.03(-0.39%)
Jan 22, 2009	6.696	6.847	6.615	6.749	1,515,202	-0.14(-2.10%)
Jan 21, 2009	6.683	6.907	6.590	6.894	1,340,123	+0.24(+3.56%)
Jan 20, 2009	6.999	6.999	6.637	6.656	947,248	-0.38(-5.34%)
Jan 16, 2009	7.045	7.210	6.847	7.032	1,141,585	+0.07(+0.95%)
Jan 15, 2009	6.828	6.979	6.623	6.966	1,003,788	+0.11(+1.63%)
Jan 14, 2009	6.847	6.953	6.735	6.854	1,072,798	-0.16(-2.35%)
Jan 13, 2009	7.019	7.085	6.880	7.019	947,802	+0.01(+0.09%)
Jan 12, 2009	7.170	7.243	7.012	7.012	905,198	-0.11(-1.48%)
Jan 09, 2009	7.276	7.315	6.992	7.118	805,079	-0.16(-2.26%)
Jan 08, 2009	7.137	7.296	7.098	7.282	1,114,294	+0.11(+1.47%)
Jan 07, 2009	7.177	7.312	7.072	7.177	934,283	-0.05(-0.73%)
Jan 06, 2009	7.032	7.579	7.032	7.230	1,630,859	+0.18(+2.62%)
Jan 05, 2009	6.920	7.098	6.894	7.045	1,387,859	+0.12(+1.71%)
Jan 02, 2009	6.623	6.986	6.597	6.927	0	+0.28(+4.27%)
Jan 01, 2009	6.419	6.696	6.307	6.643	0	+0.00(+0.00%)
Dec 31, 2008	6.419	6.696	6.307	6.643	2,140,178	+0.15(+2.34%)
Dec 30, 2008	6.531	6.643	6.300	6.492	1,972,176	-0.09(-1.30%)
Dec 29, 2008	6.742	6.808	6.498	6.577	847,572	-0.18(-2.73%)
Dec 26, 2008	6.656	6.775	6.617	6.762	369,787	+0.11(+1.58%)
Dec 24, 2008	6.683	6.775	6.584	6.656	377,217	-0.09(-1.27%)
Dec 23, 2008	6.874	6.953	6.670	6.742	975,356	-0.02(-0.29%)
Dec 22, 2008	6.815	6.867	6.505	6.762	1,197,246	-0.03(-0.48%)
Dec 19, 2008	6.841	7.210	6.604	6.795	4,469,347	+0.01(+0.19%)
Dec 18, 2008	6.927	7.032	6.643	6.782	1,582,040	-0.14(-2.09%)
Dec 17, 2008	6.861	7.025	6.709	6.927	1,508,564	-0.07(-0.94%)
Dec 16, 2008	6.782	7.025	6.689	6.992	1,669,275	+0.14(+2.02%)
Dec 15, 2008	6.913	7.052	6.676	6.854	1,222,916	-0.11(-1.61%)
Dec 12, 2008	6.544	7.078	6.413	6.966	1,531,359	+0.31(+4.65%)
Dec 11, 2008	6.828	6.913	6.531	6.656	1,000,727	-0.26(-3.72%)
Dec 10, 2008	6.742	7.078	6.696	6.913	809,748	+0.14(+2.14%)
Dec 09, 2008	6.729	7.217	6.683	6.768	1,584,042	-0.01(-0.10%)
Dec 08, 2008	6.782	6.933	6.676	6.775	1,406,780	+0.11(+1.58%)
Dec 05, 2008	6.353	6.742	6.070	6.670	1,924,035	+0.22(+3.48%)
Dec 04, 2008	6.722	6.960	6.155	6.445	1,641,214	-0.39(-5.69%)
Dec 03, 2008	6.511	6.874	6.024	6.834	1,695,065	+0.29(+4.43%)
Dec 02, 2008	6.320	6.571	6.129	6.544	1,071,881	+0.34(+5.41%)
Dec 01, 2008	6.702	6.874	6.169	6.208	1,144,002	-0.68(-9.86%)
Nov 28, 2008	6.670	6.940	6.577	6.887	692,068	+0.09(+1.26%)
Nov 26, 2008	6.274	6.940	6.182	6.801	1,673,434	+0.41(+6.39%)
Nov 25, 2008	6.162	6.432	6.024	6.393	2,128,995	+0.36(+6.01%)
Nov 24, 2008	5.767	6.162	5.503	6.030	1,207,248	+0.32(+5.66%)
Nov 21, 2008	5.279	5.753	4.982	5.707	1,433,307	+0.53(+10.18%)
Nov 20, 2008	5.470	5.668	5.088	5.180	1,288,564	-0.42(-7.42%)
Nov 19, 2008	6.169	6.294	5.582	5.595	1,002,971	-0.55(-9.00%)
Nov 18, 2008	5.938	6.300	5.839	6.149	1,381,623	+0.20(+3.32%)
Nov 17, 2008	5.681	6.096	5.608	5.951	929,629	+0.22(+3.91%)
Nov 14, 2008	5.674	6.063	5.674	5.727	1,600,688	-0.20(-3.34%)
Nov 13, 2008	5.569	5.951	5.272	5.925	2,311,419	+0.42(+7.66%)
Nov 12, 2008	5.608	5.826	5.457	5.503	833,960	-0.20(-3.47%)
Nov 11, 2008	5.523	5.931	5.365	5.701	727,476	+0.12(+2.13%)
Nov 10, 2008	5.879	5.964	5.510	5.582	699,811	-0.23(-3.97%)
Nov 07, 2008	5.569	5.846	5.444	5.813	876,742	+0.28(+5.13%)
Nov 06, 2008	5.978	6.109	5.457	5.529	1,517,671	-0.45(-7.60%)
Nov 05, 2008	6.511	6.511	5.938	5.984	1,092,393	-0.28(-4.42%)
Nov 04, 2008	5.938	6.538	5.938	6.261	1,427,786	-0.14(-2.26%)
Nov 03, 2008	6.525	6.525	6.215	6.406	1,040,742	-0.02(-0.31%)
Oct 31, 2008	6.327	6.426	6.043	6.426	1,666,044	+0.16(+2.52%)
Oct 30, 2008	5.931	6.281	5.846	6.268	1,033,928	+0.49(+8.44%)
Oct 29, 2008	5.780	6.063	5.444	5.780	1,259,422	-0.17(-2.88%)
Oct 28, 2008	5.411	5.951	5.312	5.951	1,619,659	+0.55(+10.12%)
Oct 27, 2008	5.463	5.661	5.305	5.404	1,401,134	-0.14(-2.61%)
Oct 24, 2008	5.305	5.707	5.272	5.549	1,702,855	-0.25(-4.32%)
Oct 23, 2008	6.004	6.109	5.272	5.800	1,476,490	-0.07(-1.23%)
Oct 22, 2008	6.142	6.261	5.629	5.872	2,054,433	-0.40(-6.31%)
Oct 21, 2008	6.268	6.393	5.964	6.268	1,553,151	-0.20(-3.16%)
Oct 20, 2008	6.261	6.485	5.964	6.472	1,267,356	+0.24(+3.92%)
Oct 17, 2008	6.136	6.478	5.984	6.228	1,647,545	-0.12(-1.87%)
Oct 16, 2008	5.892	6.406	5.628	6.347	1,451,102	+0.47(+8.08%)
Oct 15, 2008	6.492	6.525	5.859	5.872	1,356,178	-0.74(-11.26%)
Oct 14, 2008	6.966	6.966	6.175	6.617	1,595,107	-0.04(-0.59%)
Oct 13, 2008	6.261	6.656	6.096	6.656	1,397,655	+0.65(+10.75%)
Oct 10, 2008	5.510	6.103	5.035	6.011	2,370,052	+0.34(+6.05%)
Oct 09, 2008	5.846	6.090	5.543	5.668	1,764,650	-0.18(-3.04%)
Oct 08, 2008	5.819	6.188	5.727	5.846	1,978,039	-0.14(-2.42%)
Oct 07, 2008	6.525	6.663	5.991	5.991	1,910,241	-0.45(-7.06%)
Oct 06, 2008	6.195	6.498	5.925	6.445	2,154,146	+0.16(+2.52%)
Oct 03, 2008	6.432	6.702	6.261	6.287	0	-0.07(-1.04%)
Oct 02, 2008	6.801	6.834	6.294	6.353	1,508,955	-0.49(-7.13%)
Oct 01, 2008	6.755	6.854	6.590	6.841	1,332,256	+0.09(+1.37%)
Sep 30, 2008	6.762	6.834	6.511	6.749	2,695,832	+0.02(+0.29%)
Sep 29, 2008	7.414	7.467	6.683	6.729	1,579,405	-0.88(-11.60%)
Sep 26, 2008	7.493	7.652	7.401	7.612	0	+0.05(+0.61%)
Sep 25, 2008	7.355	7.652	7.170	7.566	1,259,606	+0.27(+3.70%)
Sep 24, 2008	7.454	7.638	7.263	7.296	1,261,217	-0.22(-2.98%)
Sep 23, 2008	7.546	7.770	7.388	7.520	1,027,217	-0.07(-0.95%)
Sep 22, 2008	7.876	8.080	7.553	7.592	1,184,479	-0.27(-3.44%)
Sep 19, 2008	7.744	7.942	7.480	7.862	0	+0.67(+9.25%)
Sep 18, 2008	6.815	7.513	6.815	7.197	3,833,473	+0.44(+6.54%)
Sep 17, 2008	7.065	7.065	6.722	6.755	1,911,362	-0.39(-5.44%)
Sep 16, 2008	7.045	7.151	6.742	7.144	1,802,991	+0.05(+0.74%)
Sep 15, 2008	6.927	7.289	6.676	7.091	2,076,624	-0.15(-2.09%)
Sep 12, 2008	7.184	7.678	7.098	7.243	3,529,379	-0.01(-0.09%)
Sep 11, 2008	7.427	7.427	7.085	7.250	3,964,679	-0.21(-2.83%)
Sep 10, 2008	7.836	7.869	7.401	7.460	4,092,533	-0.36(-4.63%)
Sep 09, 2008	7.909	8.113	7.790	7.823	3,159,678	-0.08(-1.00%)
Sep 08, 2008	7.553	8.231	7.553	7.902	3,546,777	+0.45(+6.11%)
Sep 05, 2008	7.434	7.500	7.329	7.447	0	-0.03(-0.44%)
Sep 04, 2008	7.757	7.777	7.467	7.480	1,369,642	-0.28(-3.57%)
Sep 03, 2008	7.645	7.915	7.559	7.757	891,384	+0.07(+0.86%)
Sep 02, 2008	7.717	8.021	7.592	7.691	1,019,407	-0.08(-1.02%)
Aug 29, 2008	7.810	7.974	7.764	7.770	1,490,532	-0.04(-0.51%)
Aug 28, 2008	7.625	7.810	7.533	7.810	884,640	+0.21(+2.78%)
Aug 27, 2008	7.421	7.625	7.394	7.599	953,536	+0.16(+2.22%)
Aug 26, 2008	7.480	7.513	7.230	7.434	1,527,570	-0.05(-0.62%)
Aug 25, 2008	7.711	7.750	7.454	7.480	1,176,117	-0.23(-2.99%)
Aug 22, 2008	7.665	7.731	7.582	7.711	1,191,142	+0.08(+1.04%)
Aug 21, 2008	7.684	7.882	7.368	7.632	1,425,733	-0.18(-2.28%)
Aug 20, 2008	7.652	7.816	7.539	7.810	2,834,156	-0.11(-1.33%)
Aug 19, 2008	7.862	7.961	7.671	7.915	1,942,667	-0.01(-0.17%)
Aug 18, 2008	7.717	7.981	7.612	7.928	2,050,044	+0.21(+2.73%)
Aug 15, 2008	6.966	7.816	6.966	7.717	0	+0.76(+10.89%)
Aug 14, 2008	6.986	7.019	6.786	6.960	1,612,464	-0.12(-1.68%)
Aug 13, 2008	7.256	7.579	6.834	7.078	3,252,002	-0.38(-5.04%)
Aug 12, 2008	7.566	8.020	7.329	7.454	5,541,425	-1.04(-12.26%)
Aug 11, 2008	8.258	8.607	8.245	8.495	2,157,692	+0.16(+1.90%)
Aug 08, 2008	8.034	8.423	8.034	8.337	1,877,457	+0.24(+2.93%)
Aug 07, 2008	7.843	8.390	7.843	8.100	1,602,100	+0.22(+2.85%)
Aug 06, 2008	7.704	7.922	7.691	7.876	964,171	+0.16(+2.14%)
Aug 05, 2008	7.533	7.744	7.513	7.711	1,271,585	+0.22(+2.99%)
Aug 04, 2008	7.605	7.638	7.408	7.487	1,128,997	-0.07(-0.96%)
Aug 01, 2008	7.724	7.744	7.546	7.559	698,493	-0.16(-2.05%)
Jul 31, 2008	7.507	7.790	7.427	7.717	1,554,620	+0.12(+1.56%)
Jul 30, 2008	7.427	7.612	7.289	7.599	975,639	+0.18(+2.49%)
Jul 29, 2008	7.414	7.474	7.131	7.414	1,255,099	+0.26(+3.59%)
Jul 28, 2008	7.243	7.269	7.065	7.157	941,643	-0.09(-1.18%)
Jul 25, 2008	7.381	7.454	7.223	7.243	951,691	-0.12(-1.61%)
Jul 24, 2008	7.724	7.737	7.355	7.362	1,694,364	-0.38(-4.86%)
Jul 23, 2008	8.535	8.535	7.645	7.737	2,053,169	-0.32(-3.93%)
Jul 22, 2008	7.684	8.060	7.665	8.054	1,151,842	+0.34(+4.36%)
Jul 21, 2008	7.572	7.783	7.526	7.717	1,185,617	+0.18(+2.45%)
Jul 18, 2008	7.684	7.724	7.388	7.533	1,685,108	-0.11(-1.47%)
Jul 17, 2008	7.645	7.810	7.539	7.645	1,897,190	+0.03(+0.35%)
Jul 16, 2008	7.493	7.836	7.493	7.619	1,525,390	+0.15(+2.03%)
Jul 15, 2008	7.296	7.632	7.151	7.467	1,800,120	+0.12(+1.61%)
Jul 14, 2008	7.467	7.586	7.315	7.348	1,942,686	-0.05(-0.71%)
Jul 11, 2008	7.329	7.477	7.276	7.401	2,059,282	-0.03(-0.44%)
Jul 10, 2008	7.619	7.704	7.362	7.434	2,452,834	-0.19(-2.51%)
Jul 09, 2008	7.658	7.856	7.579	7.625	1,866,458	-0.03(-0.43%)
Jul 08, 2008	7.414	7.717	7.282	7.658	3,330,695	+0.25(+3.38%)
Jul 07, 2008	7.652	7.797	7.401	7.408	2,593,326	-0.25(-3.27%)
Jul 04, 2008	7.678	7.744	7.612	7.658	1,166,910	+0.00(+0.00%)
Jul 03, 2008	7.678	7.744	7.612	7.658	1,166,910	+0.01(+0.17%)
Jul 02, 2008	7.797	8.040	7.645	7.645	1,434,739	-0.22(-2.77%)
Jul 01, 2008	7.783	8.027	7.757	7.862	3,538,072	-0.02(-0.25%)
Jun 30, 2008	7.744	7.928	7.566	7.882	2,466,792	+0.15(+1.96%)
Jun 27, 2008	7.876	7.909	7.632	7.731	3,459,546	-0.20(-2.49%)
Jun 26, 2008	8.172	8.297	7.915	7.928	1,322,128	-0.31(-3.76%)
Jun 25, 2008	8.185	8.304	8.139	8.238	2,468,913	+0.09(+1.13%)
Jun 24, 2008	8.185	8.225	8.100	8.146	1,234,360	-0.03(-0.40%)
Jun 23, 2008	8.541	8.660	8.100	8.179	3,020,348	-0.36(-4.24%)
Jun 20, 2008	8.838	8.897	8.436	8.541	2,184,848	-0.36(-4.00%)
Jun 19, 2008	8.923	8.989	8.785	8.897	1,426,384	-0.02(-0.22%)
Jun 18, 2008	9.016	9.062	8.838	8.917	954,569	-0.10(-1.10%)
Jun 17, 2008	8.930	9.141	8.851	9.016	928,878	+0.10(+1.11%)
Jun 16, 2008	8.970	8.989	8.713	8.917	1,491,222	-0.11(-1.17%)
Jun 13, 2008	9.029	9.128	8.864	9.022	1,782,446	+0.04(+0.44%)
Jun 12, 2008	9.233	9.444	8.963	8.983	1,666,452	-0.28(-2.99%)
Jun 11, 2008	9.490	9.583	9.194	9.260	1,693,616	-0.22(-2.29%)
Jun 10, 2008	9.681	9.708	9.260	9.477	2,979,777	-0.30(-3.10%)
Jun 09, 2008	9.741	9.859	9.681	9.780	1,104,994	+0.09(+0.95%)
Jun 06, 2008	9.971	10.02	9.622	9.688	1,878,585	-0.34(-3.42%)
Jun 05, 2008	10.04	10.06	9.886	10.03	1,190,808	+0.01(+0.13%)
Jun 04, 2008	9.840	10.12	9.780	10.02	1,219,478	+0.11(+1.13%)
Jun 03, 2008	9.938	10.02	9.833	9.905	1,288,312	-0.03(-0.27%)
Jun 02, 2008	9.741	9.965	9.741	9.932	1,928,322	+0.14(+1.48%)
May 30, 2008	9.846	9.925	9.662	9.787	1,963,427	+0.03(+0.34%)
May 29, 2008	9.622	9.978	9.622	9.754	2,198,069	+0.10(+1.02%)
May 28, 2008	9.583	9.734	9.517	9.655	2,421,370	+0.07(+0.76%)
May 27, 2008	9.405	9.609	9.385	9.583	1,833,034	+0.20(+2.11%)
May 26, 2008	10.01	10.01	9.345	9.385	0	+0.00(+0.00%)
May 23, 2008	10.01	10.01	9.345	9.385	2,131,282	-0.64(-6.38%)
May 22, 2008	9.846	10.23	9.833	10.02	2,336,716	+0.12(+1.20%)
May 21, 2008	9.866	9.952	9.760	9.905	2,632,113	+0.13(+1.35%)
May 20, 2008	9.780	9.840	9.642	9.774	1,400,942	-0.02(-0.20%)
May 19, 2008	9.774	10.08	9.754	9.793	2,035,677	-0.03(-0.27%)
May 16, 2008	9.556	9.846	9.388	9.820	1,351,129	+0.20(+2.05%)
May 15, 2008	9.312	9.635	9.299	9.622	1,144,316	+0.28(+2.96%)
May 14, 2008	9.319	9.457	9.233	9.345	921,455	+0.08(+0.85%)
May 13, 2008	9.233	9.279	9.036	9.266	1,395,312	+0.05(+0.57%)
May 12, 2008	9.161	9.352	9.029	9.213	1,672,501	+0.11(+1.23%)
May 09, 2008	8.818	9.101	8.548	9.101	1,379,829	+0.27(+3.06%)
May 08, 2008	9.049	9.049	8.587	8.831	2,877,992	-0.08(-0.89%)
May 07, 2008	8.910	9.358	7.460	8.910	9,231,424	-0.73(-7.59%)
May 06, 2008	9.576	9.695	9.470	9.642	1,396,512	-0.05(-0.48%)
May 05, 2008	9.879	9.912	9.569	9.688	1,624,179	-0.19(-1.93%)
May 02, 2008	9.905	10.04	9.800	9.879	1,668,117	-0.02(-0.20%)
May 01, 2008	9.556	9.952	9.503	9.899	2,969,283	+0.35(+3.66%)
Apr 30, 2008	9.470	9.708	9.358	9.550	1,476,935	+0.09(+0.91%)
Apr 29, 2008	9.517	9.556	9.365	9.464	1,426,735	+0.03(+0.28%)
Apr 28, 2008	9.490	9.556	9.306	9.438	1,732,766	-0.02(-0.21%)
Apr 25, 2008	9.583	9.708	9.286	9.457	2,033,211	-0.08(-0.83%)
Apr 24, 2008	9.068	9.662	8.996	9.536	2,285,714	+0.53(+5.93%)
Apr 23, 2008	8.904	9.055	8.798	9.003	1,288,400	+0.11(+1.19%)
Apr 22, 2008	9.068	9.101	8.831	8.897	1,442,540	-0.17(-1.89%)
Apr 21, 2008	8.937	9.194	8.937	9.068	1,458,730	+0.08(+0.88%)
Apr 18, 2008	9.088	9.200	8.897	8.989	2,845,073	+0.05(+0.59%)
Apr 17, 2008	9.240	9.240	8.831	8.937	2,199,301	-0.32(-3.49%)
Apr 16, 2008	8.996	9.286	8.910	9.260	2,299,072	+0.30(+3.31%)
Apr 15, 2008	8.653	9.003	8.574	8.963	2,238,670	+0.32(+3.74%)
Apr 14, 2008	8.403	8.647	8.311	8.640	2,428,230	+0.25(+2.99%)
Apr 11, 2008	8.376	8.489	8.284	8.390	1,154,850	-0.06(-0.70%)
Apr 10, 2008	8.376	8.574	8.324	8.449	1,546,552	+0.02(+0.23%)
Apr 09, 2008	8.620	8.634	8.370	8.429	1,486,455	-0.14(-1.69%)
Apr 08, 2008	8.548	8.647	8.489	8.574	1,079,286	-0.02(-0.23%)
Apr 07, 2008	8.713	8.713	8.416	8.594	1,817,337	-0.18(-2.10%)
Apr 04, 2008	8.891	8.983	8.699	8.778	2,580,713	-0.09(-1.04%)
Apr 03, 2008	9.115	9.115	8.680	8.871	3,227,426	-0.29(-3.17%)
Apr 02, 2008	8.363	9.326	8.363	9.161	5,477,332	+0.65(+7.59%)
Apr 01, 2008	8.218	8.554	8.212	8.515	2,559,285	+0.30(+3.61%)
Mar 31, 2008	8.106	8.231	7.922	8.218	2,952,351	+0.16(+2.05%)
Mar 28, 2008	8.205	8.238	7.915	8.054	2,879,083	-0.11(-1.29%)
Mar 27, 2008	8.620	8.739	8.139	8.159	3,181,813	-0.44(-5.13%)
Mar 26, 2008	8.436	8.660	8.436	8.601	5,032,371	+0.16(+1.95%)
Mar 25, 2008	9.036	9.220	8.363	8.436	3,875,703	-0.30(-3.47%)
Mar 24, 2008	8.047	8.877	8.047	8.739	9,802,472	+1.04(+13.53%)
Mar 21, 2008	6.689	7.783	6.689	7.698	10,773,365	+0.00(+0.00%)
Mar 20, 2008	6.689	7.783	6.689	7.698	10,773,214	+1.11(+16.92%)
Mar 19, 2008	6.650	6.742	6.584	6.584	4,332,915	-0.01(-0.20%)
Mar 18, 2008	6.643	6.689	6.399	6.597	4,378,295	+0.04(+0.60%)
Mar 17, 2008	6.538	6.630	6.426	6.558	6,135,424	-0.11(-1.68%)
Mar 14, 2008	6.419	6.670	6.261	6.670	4,860,382	+0.25(+3.90%)
Mar 13, 2008	6.347	6.478	6.159	6.419	3,752,061	+0.01(+0.10%)
Mar 12, 2008	6.729	6.867	6.413	6.413	3,225,333	-0.29(-4.33%)
Mar 11, 2008	6.735	6.847	6.590	6.702	5,719,274	+0.13(+1.90%)
Mar 10, 2008	6.149	7.124	6.053	6.577	8,734,876	+0.43(+6.97%)
Mar 07, 2008	6.320	6.637	5.899	6.149	11,495,035	-1.37(-18.23%)
Mar 06, 2008	7.797	7.810	7.507	7.520	1,730,671	-0.30(-3.88%)
Mar 05, 2008	7.948	7.948	7.658	7.823	2,892,700	-0.01(-0.08%)
Mar 04, 2008	7.770	7.942	7.737	7.829	2,447,593	+0.05(+0.68%)
Mar 03, 2008	7.816	7.836	7.619	7.777	2,389,351	-0.03(-0.34%)
Feb 29, 2008	8.001	8.053	7.757	7.803	2,108,869	-0.26(-3.27%)
Feb 28, 2008	8.067	8.152	7.981	8.067	2,575,841	-0.01(-0.08%)
Feb 27, 2008	8.212	8.311	8.067	8.073	1,937,198	-0.22(-2.62%)
Feb 26, 2008	8.291	8.350	8.172	8.291	2,209,710	-0.01(-0.16%)
Feb 25, 2008	8.416	8.462	8.245	8.304	2,815,795	-0.10(-1.18%)
Feb 22, 2008	8.469	8.508	8.258	8.403	4,376,472	-0.02(-0.23%)
Feb 21, 2008	8.739	8.792	8.380	8.423	4,066,321	-0.25(-2.89%)
Feb 20, 2008	8.647	8.739	8.568	8.673	3,197,739	-0.01(-0.08%)
Feb 19, 2008	9.003	9.029	8.561	8.680	3,464,854	-0.24(-2.66%)
Feb 18, 2008	8.838	8.970	8.739	8.917	0	+0.00(+0.00%)
Feb 15, 2008	8.838	8.970	8.739	8.917	3,795,786	+0.03(+0.37%)
Feb 14, 2008	9.174	9.260	8.838	8.884	5,067,672	-0.24(-2.67%)
Feb 13, 2008	9.457	10.02	9.088	9.128	5,814,372	-0.24(-2.60%)
Feb 12, 2008	9.009	9.589	9.009	9.372	7,482,402	-0.07(-0.70%)
Feb 11, 2008	11.70	11.70	8.772	9.438	17,986,312	-3.12(-24.83%)
Feb 08, 2008	12.84	12.90	12.52	12.55	1,940,530	-0.31(-2.41%)
Feb 07, 2008	12.97	13.11	12.77	12.86	1,860,111	-0.18(-1.41%)
Feb 06, 2008	13.18	13.35	13.02	13.05	2,497,785	-0.11(-0.85%)
Feb 05, 2008	13.07	13.29	12.98	13.16	2,160,908	-0.12(-0.89%)
Feb 04, 2008	13.08	13.36	12.86	13.28	1,271,559	+0.26(+2.03%)

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.