PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.99	22.05	21.43	21.45	782,342	-0.53(-2.40%)
Apr 27, 2007	22.03	22.59	21.81	21.98	754,878	-0.22(-1.01%)
Apr 26, 2007	22.43	22.45	22.14	22.20	785,225	-0.20(-0.91%)
Apr 25, 2007	22.29	22.49	22.26	22.41	717,248	+0.23(+1.04%)
Apr 24, 2007	22.12	22.21	21.97	22.18	601,323	+0.13(+0.57%)
Apr 23, 2007	21.87	22.10	21.83	22.05	500,585	+0.14(+0.63%)
Apr 20, 2007	22.00	22.10	21.77	21.91	527,883	+0.16(+0.73%)
Apr 19, 2007	21.68	21.80	21.55	21.76	463,093	-0.11(-0.51%)
Apr 18, 2007	21.89	22.00	21.76	21.87	394,509	-0.07(-0.30%)
Apr 17, 2007	22.04	22.04	21.85	21.93	367,804	-0.02(-0.09%)
Apr 16, 2007	21.88	21.97	21.81	21.95	451,409	+0.23(+1.06%)
Apr 13, 2007	21.88	21.94	21.47	21.72	1,314,929	-0.07(-0.33%)
Apr 12, 2007	21.89	21.90	21.70	21.79	466,127	-0.12(-0.54%)
Apr 11, 2007	22.14	22.16	21.83	21.91	695,702	-0.26(-1.16%)
Apr 10, 2007	21.87	22.18	21.77	22.17	929,524	+0.32(+1.48%)
Apr 09, 2007	22.03	22.05	21.81	21.85	701,164	-0.16(-0.72%)
Apr 05, 2007	21.85	22.03	21.75	22.01	858,968	+0.27(+1.24%)
Apr 04, 2007	21.75	21.93	21.62	21.74	843,794	+0.05(+0.24%)
Apr 03, 2007	21.75	21.93	21.62	21.68	1,356,049	-0.05(-0.21%)
Apr 02, 2007	21.33	21.73	21.29	21.73	603,751	+0.44(+2.07%)
Mar 30, 2007	21.47	21.54	20.98	21.29	756,395	-0.16(-0.74%)
Mar 29, 2007	21.52	21.54	21.26	21.45	564,907	+0.08(+0.37%)
Mar 28, 2007	21.31	21.55	21.25	21.37	1,314,778	+0.02(+0.09%)
Mar 27, 2007	21.15	21.44	21.02	21.35	911,771	+0.13(+0.62%)
Mar 26, 2007	21.14	21.21	20.90	21.21	597,529	+0.11(+0.53%)
Mar 23, 2007	20.82	21.14	20.73	21.10	815,572	+0.33(+1.59%)
Mar 22, 2007	20.99	20.99	20.66	20.77	1,144,684	-0.19(-0.91%)
Mar 21, 2007	20.67	21.09	20.54	20.96	1,367,733	+0.28(+1.34%)
Mar 20, 2007	20.34	20.77	20.17	20.69	1,361,838	+0.39(+1.92%)
Mar 19, 2007	20.01	20.38	19.95	20.30	842,884	+0.36(+1.78%)
Mar 16, 2007	20.10	20.17	19.88	19.94	1,106,295	-0.15(-0.75%)
Mar 15, 2007	19.94	20.10	19.85	20.09	530,311	+0.19(+0.96%)
Mar 14, 2007	19.60	20.01	19.46	19.90	912,833	+0.24(+1.21%)
Mar 13, 2007	20.04	20.07	19.61	19.67	858,513	-0.38(-1.87%)
Mar 12, 2007	19.75	20.10	19.70	20.04	527,580	+0.19(+0.96%)
Mar 09, 2007	19.82	19.95	19.67	19.85	529,552	+0.14(+0.70%)
Mar 08, 2007	19.86	19.89	19.65	19.71	547,002	-0.03(-0.13%)
Mar 07, 2007	19.81	19.84	19.57	19.74	893,715	-0.09(-0.47%)
Mar 06, 2007	19.61	19.91	19.32	19.83	746,988	+0.30(+1.52%)
Mar 05, 2007	19.82	19.97	19.52	19.53	952,284	-0.45(-2.28%)
Mar 02, 2007	20.15	20.21	19.92	19.99	928,614	-0.25(-1.24%)
Mar 01, 2007	20.01	20.33	19.76	20.24	683,437	+0.10(+0.49%)
Feb 28, 2007	20.05	20.33	19.90	20.14	1,069,272	+0.14(+0.69%)
Feb 27, 2007	19.66	20.60	19.42	20.00	959,112	-0.67(-3.22%)
Feb 26, 2007	20.56	20.86	20.49	20.67	1,314,896	+0.34(+1.69%)
Feb 23, 2007	20.21	20.38	20.15	20.32	594,191	+0.07(+0.33%)
Feb 22, 2007	20.30	20.35	20.13	20.26	1,218,123	+0.02(+0.10%)
Feb 21, 2007	20.15	20.25	20.08	20.24	526,669	+0.04(+0.20%)
Feb 20, 2007	20.11	20.31	20.00	20.20	653,519	+0.10(+0.49%)
Feb 16, 2007	20.15	20.19	20.00	20.10	1,167,140	-0.05(-0.26%)
Feb 15, 2007	19.94	20.27	19.64	20.15	2,226,246	-0.08(-0.39%)
Feb 14, 2007	20.23	20.56	20.16	20.23	2,101,382	-0.45(-2.20%)
Feb 13, 2007	20.60	20.73	20.57	20.69	670,304	+0.16(+0.80%)
Feb 12, 2007	20.56	20.59	20.42	20.52	469,447	+0.01(+0.03%)
Feb 09, 2007	20.59	20.63	20.43	20.52	483,729	-0.05(-0.22%)
Feb 08, 2007	20.58	20.66	20.49	20.56	364,465	-0.05(-0.26%)
Feb 07, 2007	20.48	20.61	20.36	20.61	332,753	+0.20(+0.97%)
Feb 06, 2007	20.48	20.48	20.30	20.42	527,125	+0.02(+0.10%)
Feb 05, 2007	20.18	20.44	20.11	20.40	607,089	+0.13(+0.65%)
Feb 02, 2007	20.38	20.38	20.19	20.27	418,179	-0.03(-0.13%)
Feb 01, 2007	20.18	20.32	20.07	20.29	423,642	+0.20(+1.02%)
Jan 31, 2007	19.93	20.30	19.84	20.09	1,304,915	+0.14(+0.69%)
Jan 30, 2007	19.98	20.06	19.88	19.95	463,700	-0.13(-0.66%)
Jan 29, 2007	20.02	20.25	19.94	20.08	564,755	+0.06(+0.30%)
Jan 26, 2007	20.03	20.15	19.80	20.02	331,691	+0.13(+0.63%)
Jan 25, 2007	20.13	20.32	19.86	19.90	747,291	-0.34(-1.66%)
Jan 24, 2007	20.31	20.31	20.09	20.23	551,099	-0.01(-0.03%)
Jan 23, 2007	20.09	20.36	20.02	20.24	1,102,350	+0.18(+0.89%)
Jan 22, 2007	20.04	20.18	19.84	20.06	1,147,870	+0.05(+0.26%)
Jan 19, 2007	19.71	20.04	19.65	20.01	799,640	+0.24(+1.23%)
Jan 18, 2007	19.63	19.81	19.52	19.76	1,273,961	+0.22(+1.15%)
Jan 17, 2007	19.71	19.73	19.53	19.54	1,189,900	-0.19(-0.97%)
Jan 16, 2007	19.99	20.06	19.69	19.73	719,979	-0.20(-1.02%)
Jan 12, 2007	20.09	20.17	19.82	19.94	475,232	-0.17(-0.85%)
Jan 11, 2007	20.17	20.37	19.98	20.11	744,712	+0.03(+0.13%)
Jan 10, 2007	20.00	20.11	19.92	20.08	619,986	+0.02(+0.10%)
Jan 09, 2007	20.13	20.13	19.84	20.06	613,462	-0.04(-0.20%)
Jan 08, 2007	20.01	20.11	19.88	20.10	891,135	+0.09(+0.46%)
Jan 05, 2007	20.56	20.56	19.99	20.01	755,637	-0.58(-2.82%)
Jan 04, 2007	20.60	20.65	20.40	20.59	755,030	+0.03(+0.16%)
Jan 03, 2007	20.63	20.81	20.34	20.56	782,949	+0.06(+0.29%)
Dec 29, 2006	20.68	20.70	20.38	20.50	873,686	-0.20(-0.99%)
Dec 28, 2006	20.83	20.87	20.70	20.70	533,953	-0.09(-0.44%)
Dec 27, 2006	20.69	20.87	20.67	20.79	483,425	+0.11(+0.54%)
Dec 26, 2006	20.40	20.71	20.35	20.68	628,938	+0.30(+1.46%)
Dec 22, 2006	20.36	20.44	20.20	20.38	356,575	+0.07(+0.32%)
Dec 21, 2006	20.38	20.51	20.19	20.32	862,761	+0.04(+0.19%)
Dec 20, 2006	20.51	20.51	20.26	20.28	722,103	-0.22(-1.06%)
Dec 19, 2006	20.32	20.52	20.25	20.50	781,735	+0.15(+0.74%)
Dec 18, 2006	20.89	21.00	20.25	20.34	1,527,813	-0.55(-2.62%)
Dec 15, 2006	21.02	21.06	20.83	20.89	1,354,836	-0.07(-0.31%)
Dec 14, 2006	20.83	21.14	20.83	20.96	1,059,105	+0.13(+0.60%)
Dec 13, 2006	19.92	20.88	19.92	20.83	1,423,723	+0.32(+1.54%)
Dec 12, 2006	20.54	20.65	20.36	20.52	648,057	+0.03(+0.13%)
Dec 11, 2006	20.31	20.52	20.31	20.49	648,209	+0.13(+0.62%)
Dec 08, 2006	20.29	20.48	20.17	20.36	1,451,035	+0.08(+0.39%)
Dec 07, 2006	20.13	20.30	20.10	20.29	4,220,339	-0.01(-0.03%)
Dec 06, 2006	20.40	20.50	20.25	20.29	1,407,032	-0.11(-0.55%)
Dec 05, 2006	20.71	20.81	20.28	20.40	1,657,546	-0.19(-0.93%)
Dec 04, 2006	20.23	20.60	20.21	20.60	629,090	+0.41(+2.02%)
Dec 01, 2006	20.18	20.37	19.94	20.19	589,791	-0.05(-0.23%)
Nov 30, 2006	20.09	20.29	19.90	20.23	581,597	+0.18(+0.89%)
Nov 29, 2006	20.11	20.17	19.96	20.05	1,330,255	+0.08(+0.40%)
Nov 28, 2006	19.78	19.99	19.69	19.98	857,147	+0.21(+1.07%)
Nov 27, 2006	20.02	20.02	19.63	19.76	685,384	-0.33(-1.64%)
Nov 24, 2006	19.96	20.11	19.92	20.09	160,534	+0.06(+0.30%)
Nov 22, 2006	20.07	20.07	19.96	20.04	473,259	+0.01(+0.03%)
Nov 21, 2006	20.09	20.10	19.96	20.03	336,395	-0.03(-0.16%)
Nov 20, 2006	20.11	20.23	20.02	20.06	614,068	-0.02(-0.10%)
Nov 17, 2006	20.25	20.30	20.07	20.08	701,316	-0.15(-0.75%)
Nov 16, 2006	20.33	20.36	20.19	20.23	620,897	+0.05(+0.26%)
Nov 15, 2006	20.17	20.21	20.10	20.18	901,757	+0.01(+0.07%)
Nov 14, 2006	20.19	20.23	20.03	20.17	1,635,848	+0.08(+0.39%)
Nov 13, 2006	19.90	20.10	19.88	20.09	1,302,032	+0.19(+0.96%)
Nov 10, 2006	19.63	19.96	19.62	19.90	1,092,639	+0.28(+1.41%)
Nov 09, 2006	19.81	19.84	19.61	19.62	737,732	-0.07(-0.33%)
Nov 08, 2006	19.38	19.81	19.35	19.69	832,718	+0.27(+1.39%)
Nov 07, 2006	19.37	19.62	19.30	19.42	1,137,400	+0.12(+0.61%)
Nov 06, 2006	19.15	19.39	19.03	19.30	927,703	+0.23(+1.21%)
Nov 03, 2006	18.72	19.20	18.64	19.07	1,954,490	+0.51(+2.77%)
Nov 02, 2006	18.35	18.56	18.30	18.55	570,369	+0.13(+0.72%)
Nov 01, 2006	18.63	18.67	18.39	18.42	570,521	-0.14(-0.75%)
Oct 31, 2006	18.58	18.60	18.37	18.56	663,837	+0.07(+0.36%)
Oct 30, 2006	18.24	18.54	18.24	18.49	495,109	-0.04(-0.21%)
Oct 27, 2006	18.68	18.79	18.45	18.53	535,622	-0.21(-1.13%)
Oct 26, 2006	18.82	18.82	18.62	18.74	702,681	-0.01(-0.04%)
Oct 25, 2006	18.74	18.94	18.63	18.75	850,167	-0.01(-0.04%)
Oct 24, 2006	18.47	18.86	18.47	18.76	1,259,850	-0.38(-1.96%)
Oct 23, 2006	18.96	19.17	18.87	19.13	279,494	+0.09(+0.48%)
Oct 20, 2006	18.96	19.08	18.88	19.04	359,458	+0.13(+0.66%)
Oct 19, 2006	18.88	18.98	18.84	18.91	312,876	+0.05(+0.24%)
Oct 18, 2006	18.84	18.97	18.78	18.87	409,834	+0.14(+0.77%)
Oct 17, 2006	18.62	18.78	18.57	18.72	406,799	+0.11(+0.57%)
Oct 16, 2006	18.53	18.64	18.47	18.62	318,642	+0.16(+0.89%)
Oct 13, 2006	18.58	18.59	18.43	18.45	541,084	-0.06(-0.32%)
Oct 12, 2006	18.31	18.52	18.21	18.51	375,239	+0.28(+1.55%)
Oct 11, 2006	18.30	18.41	18.11	18.23	738,035	-0.05(-0.25%)
Oct 10, 2006	18.31	18.45	18.24	18.28	433,505	-0.01(-0.07%)
Oct 09, 2006	18.31	18.35	18.20	18.29	269,176	-0.01(-0.04%)
Oct 06, 2006	18.47	18.51	18.26	18.30	292,999	-0.18(-0.96%)
Oct 05, 2006	18.55	18.62	18.44	18.47	459,755	-0.01(-0.04%)
Oct 04, 2006	18.31	18.48	18.22	18.48	741,829	+0.18(+1.01%)
Oct 03, 2006	18.33	18.49	18.10	18.30	935,290	+0.03(+0.18%)
Oct 02, 2006	18.22	18.55	18.19	18.26	729,842	+0.09(+0.51%)
Sep 29, 2006	18.45	18.59	18.17	18.17	766,410	-0.26(-1.39%)
Sep 28, 2006	18.64	18.70	18.36	18.43	502,695	-0.18(-0.96%)
Sep 27, 2006	18.45	18.70	18.45	18.60	572,797	+0.10(+0.53%)
Sep 26, 2006	18.64	18.68	18.43	18.51	294,212	-0.14(-0.74%)
Sep 25, 2006	18.26	18.71	18.19	18.64	795,998	+0.39(+2.13%)
Sep 22, 2006	18.39	18.41	18.14	18.26	368,107	-0.18(-1.00%)
Sep 21, 2006	18.49	18.59	18.40	18.44	514,682	-0.05(-0.28%)
Sep 20, 2006	18.27	18.51	18.27	18.49	921,786	+0.22(+1.23%)
Sep 19, 2006	18.30	18.36	18.08	18.27	393,143	+0.00(+0.00%)
Sep 18, 2006	18.46	18.53	18.20	18.27	349,292	-0.22(-1.18%)
Sep 15, 2006	18.47	18.53	18.37	18.49	988,094	+0.14(+0.75%)
Sep 14, 2006	18.37	18.49	18.27	18.35	407,861	-0.07(-0.36%)
Sep 13, 2006	18.29	18.41	18.11	18.41	570,672	+0.07(+0.36%)
Sep 12, 2006	18.49	18.52	18.32	18.35	590,853	-0.10(-0.54%)
Sep 11, 2006	18.48	18.55	18.34	18.45	477,659	+0.01(+0.04%)
Sep 08, 2006	18.57	18.62	18.41	18.44	355,210	-0.09(-0.50%)
Sep 07, 2006	18.42	18.65	18.30	18.53	551,706	+0.05(+0.25%)
Sep 06, 2006	18.62	18.65	18.47	18.49	486,612	-0.18(-0.99%)
Sep 05, 2006	18.82	18.82	18.62	18.67	461,879	-0.14(-0.74%)
Sep 01, 2006	18.97	18.98	18.75	18.81	594,343	-0.09(-0.45%)
Aug 31, 2006	18.78	19.07	18.77	18.89	887,646	+0.08(+0.42%)
Aug 30, 2006	18.72	18.91	18.65	18.82	835,904	+0.09(+0.49%)
Aug 29, 2006	18.65	18.76	18.46	18.72	1,400,963	-0.20(-1.08%)
Aug 28, 2006	18.68	18.98	18.68	18.93	809,502	+0.20(+1.06%)
Aug 25, 2006	18.62	18.80	18.62	18.73	1,083,079	+0.06(+0.32%)
Aug 24, 2006	18.58	18.72	18.44	18.67	507,854	+0.17(+0.93%)
Aug 23, 2006	18.42	18.55	18.39	18.50	1,616,122	+0.09(+0.46%)
Aug 22, 2006	18.10	18.44	18.06	18.41	2,392,243	+0.12(+0.65%)
Aug 21, 2006	18.41	18.49	18.28	18.30	1,374,865	-0.14(-0.79%)
Aug 18, 2006	18.61	18.62	18.43	18.44	845,919	-0.10(-0.53%)
Aug 17, 2006	18.38	18.66	18.31	18.54	631,821	+0.09(+0.46%)
Aug 16, 2006	18.45	18.55	18.41	18.45	544,271	+0.00(+0.00%)
Aug 15, 2006	18.39	18.62	18.33	18.45	620,897	+0.14(+0.76%)
Aug 14, 2006	18.24	18.43	18.24	18.31	681,439	+0.09(+0.51%)
Aug 11, 2006	18.24	18.28	18.11	18.22	479,177	-0.02(-0.11%)
Aug 10, 2006	18.10	18.33	18.08	18.24	1,212,509	+0.07(+0.40%)
Aug 09, 2006	18.37	18.49	18.14	18.17	852,140	-0.11(-0.58%)
Aug 08, 2006	18.06	18.43	18.06	18.28	791,901	+0.22(+1.20%)
Aug 07, 2006	18.11	18.25	17.89	18.06	842,429	-0.05(-0.29%)
Aug 04, 2006	18.10	18.17	17.87	18.11	822,551	+0.19(+1.07%)
Aug 03, 2006	17.46	17.96	17.46	17.92	580,232	+0.04(+0.22%)
Aug 02, 2006	17.88	18.00	17.76	17.88	702,681	+0.01(+0.07%)
Aug 01, 2006	17.57	17.95	17.38	17.87	655,188	+0.20(+1.12%)
Jul 31, 2006	17.70	17.70	17.46	17.67	757,306	-0.03(-0.15%)
Jul 28, 2006	17.69	17.84	17.58	17.70	508,310	-0.06(-0.33%)
Jul 27, 2006	17.88	18.04	17.66	17.75	820,275	-0.07(-0.41%)
Jul 26, 2006	18.06	18.16	17.81	17.83	1,039,076	-0.34(-1.85%)
Jul 25, 2006	17.77	18.35	17.73	18.16	1,329,951	+0.33(+1.85%)
Jul 24, 2006	17.46	17.85	17.53	17.83	497,233	+0.37(+2.11%)
Jul 21, 2006	17.28	17.55	17.08	17.46	631,973	+0.10(+0.57%)
Jul 20, 2006	17.48	17.57	17.34	17.37	454,292	-0.08(-0.45%)
Jul 19, 2006	17.17	17.57	17.06	17.45	581,597	+0.28(+1.61%)
Jul 18, 2006	17.21	17.29	17.02	17.17	556,106	-0.03(-0.19%)
Jul 17, 2006	17.14	17.33	17.12	17.20	424,401	+0.07(+0.42%)
Jul 14, 2006	17.21	17.31	16.98	17.13	470,376	-0.14(-0.84%)
Jul 13, 2006	17.45	17.61	17.24	17.27	562,934	-0.29(-1.65%)
Jul 12, 2006	17.60	17.70	17.52	17.56	701,164	-0.05(-0.26%)
Jul 11, 2006	17.37	17.64	17.29	17.61	554,285	+0.14(+0.83%)
Jul 10, 2006	17.24	17.48	17.19	17.46	498,599	+0.20(+1.14%)
Jul 07, 2006	17.04	17.35	17.02	17.27	570,066	+0.15(+0.89%)
Jul 06, 2006	17.16	17.23	16.92	17.12	703,440	-0.07(-0.42%)
Jul 05, 2006	17.16	17.23	16.96	17.19	1,136,642	+0.04(+0.23%)
Jul 03, 2006	16.81	17.22	16.75	17.15	1,277,299	+0.70(+4.25%)
Jun 30, 2006	17.46	17.53	16.45	16.45	6,080,299	-1.02(-5.85%)
Jun 29, 2006	17.16	17.50	17.11	17.47	748,809	+0.31(+1.80%)
Jun 28, 2006	16.92	17.20	16.90	17.16	757,154	+0.22(+1.32%)
Jun 27, 2006	16.92	17.14	16.84	16.94	582,356	-0.07(-0.39%)
Jun 26, 2006	16.88	17.08	16.87	17.00	387,681	+0.11(+0.66%)
Jun 23, 2006	16.75	17.03	16.71	16.89	395,419	+0.09(+0.51%)
Jun 22, 2006	16.92	16.94	16.77	16.81	583,418	-0.21(-1.24%)
Jun 21, 2006	17.12	17.25	16.99	17.02	382,218	-0.17(-1.00%)
Jun 20, 2006	17.01	17.48	17.01	17.19	433,808	+0.13(+0.77%)
Jun 19, 2006	17.40	17.41	17.00	17.06	755,030	-0.38(-2.19%)
Jun 16, 2006	17.36	17.44	17.17	17.44	880,969	+0.41(+2.40%)
Jun 15, 2006	16.81	17.09	16.79	17.03	635,160	+0.24(+1.41%)
Jun 14, 2006	16.84	17.03	16.71	16.79	743,953	-0.05(-0.27%)
Jun 13, 2006	17.31	17.47	16.83	16.84	629,697	-0.59(-3.40%)
Jun 12, 2006	17.29	17.50	17.21	17.43	514,076	+0.14(+0.80%)
Jun 09, 2006	17.14	17.35	17.06	17.29	359,458	+0.14(+0.85%)
Jun 08, 2006	17.10	17.25	16.99	17.15	614,068	+0.09(+0.50%)
Jun 07, 2006	17.08	17.25	17.00	17.06	483,425	-0.03(-0.15%)
Jun 06, 2006	17.35	17.37	16.94	17.09	702,985	-0.24(-1.37%)
Jun 05, 2006	17.16	17.52	17.14	17.33	1,439,959	+0.17(+1.00%)
Jun 02, 2006	16.83	17.19	16.78	17.16	715,427	+0.34(+2.00%)
Jun 01, 2006	16.64	16.83	16.52	16.82	560,051	+0.16(+0.99%)
May 31, 2006	16.32	16.71	16.32	16.65	750,022	+0.34(+2.10%)
May 30, 2006	16.46	16.52	16.26	16.31	317,883	-0.22(-1.32%)
May 26, 2006	16.43	16.55	16.29	16.53	282,529	+0.09(+0.56%)
May 25, 2006	16.20	16.44	16.16	16.44	671,728	+0.32(+2.00%)
May 24, 2006	16.00	16.17	15.88	16.11	684,170	+0.05(+0.29%)
May 23, 2006	16.35	16.36	16.05	16.07	997,198	-0.25(-1.53%)
May 22, 2006	16.08	16.36	16.03	16.32	909,647	+0.16(+0.98%)
May 19, 2006	16.15	16.26	16.01	16.16	922,848	+0.22(+1.36%)
May 18, 2006	16.06	16.14	15.92	15.94	376,301	-0.12(-0.74%)
May 17, 2006	16.14	16.32	15.93	16.06	426,677	-0.18(-1.10%)
May 16, 2006	16.59	16.59	16.24	16.24	443,671	-0.37(-2.22%)
May 15, 2006	16.48	16.75	16.33	16.61	590,094	-0.01(-0.04%)
May 12, 2006	16.32	16.62	16.32	16.61	824,372	+0.19(+1.16%)
May 11, 2006	16.69	16.71	16.39	16.42	728,173	-0.28(-1.66%)
May 10, 2006	16.78	16.90	16.69	16.70	541,995	-0.14(-0.82%)
May 09, 2006	16.84	17.13	16.61	16.84	477,204	-0.04(-0.23%)
May 08, 2006	16.93	16.97	16.82	16.88	220,925	-0.09(-0.51%)
May 05, 2006	16.88	17.00	16.84	16.96	613,006	+0.07(+0.43%)
May 04, 2006	16.80	16.90	16.64	16.89	694,943	+0.18(+1.10%)
May 03, 2006	16.49	16.82	16.49	16.71	678,252	-0.08(-0.47%)
May 02, 2006	16.62	16.83	16.61	16.79	583,115	+0.18(+1.07%)

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.