Evercore Partners Inc (NY: EVR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.17	10.37	9.929	10.36	274,129	+0.29(+2.90%)
May 29, 2008	10.03	10.09	9.886	10.06	130,407	-0.01(-0.07%)
May 28, 2008	10.05	10.12	9.715	10.07	242,083	+0.07(+0.71%)
May 27, 2008	10.07	10.14	9.779	10.000	173,958	-0.09(-0.92%)
May 26, 2008	10.10	10.22	10.04	10.09	0	+0.00(+0.00%)
May 23, 2008	10.10	10.22	10.04	10.09	223,562	-0.04(-0.42%)
May 22, 2008	10.03	10.38	9.893	10.14	288,686	+0.02(+0.21%)
May 21, 2008	10.18	10.31	10.09	10.11	426,181	-0.06(-0.63%)
May 20, 2008	10.05	10.38	9.957	10.18	923,334	+0.02(+0.21%)
May 19, 2008	10.04	10.23	9.872	10.16	422,552	+0.18(+1.85%)
May 16, 2008	9.566	10.11	9.545	9.972	652,032	+0.48(+5.10%)
May 15, 2008	9.267	9.715	9.068	9.488	549,698	+0.23(+2.46%)
May 14, 2008	9.367	9.659	9.225	9.260	437,256	-0.18(-1.88%)
May 13, 2008	9.701	9.701	9.196	9.438	573,352	-0.07(-0.75%)
May 12, 2008	10.45	10.46	8.919	9.509	692,144	-1.09(-10.27%)
May 09, 2008	11.02	11.19	10.31	10.60	161,935	-0.54(-4.85%)
May 08, 2008	11.42	11.52	11.05	11.14	298,465	-0.26(-2.25%)
May 07, 2008	12.23	12.23	11.39	11.39	175,164	-0.83(-6.81%)
May 06, 2008	12.64	12.71	12.01	12.23	297,793	-0.55(-4.34%)
May 05, 2008	12.45	12.87	12.33	12.78	401,956	+0.41(+3.34%)
May 02, 2008	12.77	12.83	12.35	12.37	451,951	-0.26(-2.03%)
May 01, 2008	12.01	12.77	11.93	12.62	300,930	+0.63(+5.28%)
Apr 30, 2008	12.05	12.40	11.86	11.99	113,186	+0.01(+0.06%)
Apr 29, 2008	11.87	12.08	11.59	11.98	319,219	+0.13(+1.08%)
Apr 28, 2008	11.23	12.15	11.22	11.86	168,602	+0.68(+6.11%)
Apr 25, 2008	10.92	11.25	10.62	11.17	62,145	+0.25(+2.28%)
Apr 24, 2008	10.52	11.41	10.44	10.92	254,452	+0.31(+2.88%)
Apr 23, 2008	10.81	11.02	10.51	10.62	120,289	-0.16(-1.45%)
Apr 22, 2008	11.33	11.34	10.71	10.78	148,287	-0.58(-5.08%)
Apr 21, 2008	11.71	11.91	11.34	11.35	134,909	-0.49(-4.14%)
Apr 18, 2008	11.59	11.87	11.45	11.84	186,117	+0.49(+4.32%)
Apr 17, 2008	11.51	11.51	11.02	11.35	146,978	-0.24(-2.09%)
Apr 16, 2008	11.05	11.63	11.02	11.59	143,430	+0.68(+6.26%)
Apr 15, 2008	11.15	11.21	10.91	10.91	144,926	-0.19(-1.73%)
Apr 14, 2008	11.29	11.37	10.70	11.10	194,880	-0.27(-2.38%)
Apr 11, 2008	11.82	11.82	11.33	11.37	218,501	-0.46(-3.91%)
Apr 10, 2008	11.92	12.13	11.83	11.83	95,974	-0.09(-0.72%)
Apr 09, 2008	12.47	12.47	11.88	11.92	130,055	-0.58(-4.66%)
Apr 08, 2008	12.70	12.74	12.37	12.50	115,292	-0.32(-2.50%)
Apr 07, 2008	13.14	13.19	12.54	12.82	116,557	-0.31(-2.38%)
Apr 04, 2008	13.52	13.70	13.02	13.14	150,302	-0.38(-2.84%)
Apr 03, 2008	12.81	13.76	12.64	13.52	148,474	+0.65(+5.03%)
Apr 02, 2008	12.97	13.09	12.60	12.87	204,363	-0.24(-1.84%)
Apr 01, 2008	12.92	13.27	12.66	13.12	246,051	+0.49(+3.89%)
Mar 31, 2008	12.36	12.80	12.36	12.62	116,417	+0.31(+2.54%)
Mar 28, 2008	12.43	12.82	12.31	12.31	136,663	-0.07(-0.57%)
Mar 27, 2008	13.12	13.12	12.38	12.38	132,727	-0.73(-5.59%)
Mar 26, 2008	12.84	13.21	12.59	13.12	238,599	+0.10(+0.77%)
Mar 25, 2008	13.08	13.48	12.89	13.02	148,755	-0.09(-0.70%)
Mar 24, 2008	12.74	13.80	12.74	13.11	210,348	+0.46(+3.60%)
Mar 21, 2008	11.81	12.65	11.73	12.65	338,144	+0.00(+0.00%)
Mar 20, 2008	11.81	12.65	11.73	12.65	338,144	+0.74(+6.21%)
Mar 19, 2008	12.06	12.30	11.76	11.91	416,776	-0.09(-0.71%)
Mar 18, 2008	12.02	12.09	11.72	12.00	265,032	+0.31(+2.68%)
Mar 17, 2008	11.86	11.88	11.21	11.69	261,767	-0.50(-4.09%)
Mar 14, 2008	12.49	12.49	11.88	12.18	260,174	-0.22(-1.78%)
Mar 13, 2008	12.18	12.54	12.02	12.40	280,498	+0.06(+0.46%)
Mar 12, 2008	13.10	13.14	12.35	12.35	127,104	-0.73(-5.55%)
Mar 11, 2008	12.23	13.07	12.23	13.07	193,690	+1.11(+9.27%)
Mar 10, 2008	12.53	12.53	11.66	11.96	138,519	-0.54(-4.32%)
Mar 07, 2008	12.62	12.80	11.95	12.50	190,941	-0.09(-0.68%)
Mar 06, 2008	13.39	13.60	12.55	12.59	110,090	-0.94(-6.94%)
Mar 05, 2008	13.76	14.34	13.26	13.53	159,905	-0.11(-0.83%)
Mar 04, 2008	13.81	14.01	13.29	13.64	152,692	-0.34(-2.44%)
Mar 03, 2008	13.97	14.13	13.67	13.98	148,755	+0.01(+0.10%)
Feb 29, 2008	14.26	14.38	13.67	13.97	215,119	-0.46(-3.16%)
Feb 28, 2008	14.94	15.23	14.18	14.42	242,114	-0.69(-4.56%)
Feb 27, 2008	14.62	15.51	14.54	15.11	178,562	+0.25(+1.67%)
Feb 26, 2008	14.84	15.02	14.54	14.86	136,242	-0.05(-0.33%)
Feb 25, 2008	14.23	14.96	13.86	14.91	154,379	+0.68(+4.80%)
Feb 22, 2008	14.51	14.54	13.53	14.23	120,705	-0.28(-1.91%)
Feb 21, 2008	14.72	14.86	14.10	14.51	106,434	-0.10(-0.68%)
Feb 20, 2008	14.00	14.65	13.88	14.61	108,824	+0.56(+4.00%)
Feb 19, 2008	14.10	14.48	13.75	14.05	188,046	-0.04(-0.25%)
Feb 18, 2008	14.03	14.25	13.66	14.08	0	+0.00(+0.00%)
Feb 15, 2008	14.03	14.25	13.66	14.08	100,670	-0.06(-0.45%)
Feb 14, 2008	14.58	15.09	13.90	14.15	300,323	-0.43(-2.98%)
Feb 13, 2008	13.79	14.58	13.26	14.58	210,901	+0.91(+6.66%)
Feb 12, 2008	13.16	14.74	13.10	13.67	468,979	+1.14(+9.08%)
Feb 11, 2008	12.53	13.12	12.30	12.53	184,749	-0.02(-0.17%)
Feb 08, 2008	13.37	13.37	12.45	12.55	156,302	-0.94(-6.96%)
Feb 07, 2008	12.98	13.52	12.46	13.49	215,658	+0.33(+2.54%)
Feb 06, 2008	13.76	13.76	13.12	13.16	173,641	-0.53(-3.90%)
Feb 05, 2008	14.40	14.47	13.56	13.69	141,303	-0.89(-6.10%)
Feb 04, 2008	13.65	14.74	13.60	14.58	202,464	+0.82(+5.94%)
Feb 01, 2008	13.01	13.80	12.84	13.76	199,090	+0.82(+6.32%)
Jan 31, 2008	13.44	13.44	12.82	12.94	286,403	-0.68(-5.01%)
Jan 30, 2008	13.87	14.17	13.11	13.63	147,349	-0.24(-1.74%)
Jan 29, 2008	12.97	13.99	12.47	13.87	210,479	+1.02(+7.91%)
Jan 28, 2008	13.21	13.31	12.13	12.85	302,820	-0.40(-3.01%)
Jan 25, 2008	14.21	14.22	12.83	13.25	107,840	-0.67(-4.80%)
Jan 24, 2008	13.99	14.08	13.45	13.92	90,687	+0.08(+0.57%)
Jan 23, 2008	12.72	13.93	12.21	13.84	174,787	+0.78(+5.93%)
Jan 22, 2008	12.55	13.82	12.37	13.07	101,512	+0.06(+0.44%)
Jan 21, 2008	12.81	13.32	12.57	13.01	0	+0.00(+0.00%)
Jan 18, 2008	12.81	13.32	12.57	13.01	233,818	+0.11(+0.83%)
Jan 17, 2008	13.03	13.44	12.55	12.90	169,705	+0.11(+0.89%)
Jan 16, 2008	12.77	13.29	12.33	12.79	118,807	+0.08(+0.62%)
Jan 15, 2008	12.99	12.99	12.40	12.71	197,965	-0.23(-1.76%)
Jan 14, 2008	13.13	13.13	12.75	12.94	127,243	+0.04(+0.28%)
Jan 11, 2008	13.31	13.66	12.78	12.90	169,423	-0.41(-3.10%)
Jan 10, 2008	13.02	13.81	12.92	13.31	226,507	+0.28(+2.13%)
Jan 09, 2008	13.46	13.47	12.69	13.04	320,684	-0.53(-3.88%)
Jan 08, 2008	14.20	14.22	13.49	13.56	459,201	-0.60(-4.22%)
Jan 07, 2008	14.01	14.51	13.83	14.16	202,746	+0.33(+2.42%)
Jan 04, 2008	14.22	14.33	13.69	13.83	425,035	-0.54(-3.76%)
Jan 03, 2008	14.60	14.76	14.19	14.37	113,139	-0.13(-0.88%)
Jan 02, 2008	15.22	15.50	14.42	14.49	135,245	-0.83(-5.43%)
Jan 01, 2008	15.12	15.58	14.76	15.33	69,878	+0.00(+0.00%)
Dec 31, 2007	15.12	15.58	14.76	15.33	69,878	+0.11(+0.70%)
Dec 28, 2007	15.10	15.33	15.04	15.22	150,302	+0.22(+1.47%)
Dec 27, 2007	15.63	15.74	15.00	15.00	153,817	-0.41(-2.63%)
Dec 26, 2007	15.22	15.74	15.08	15.41	88,297	+0.18(+1.21%)
Dec 24, 2007	14.80	15.22	14.80	15.22	27,979	+0.41(+2.79%)
Dec 21, 2007	14.24	14.96	14.24	14.81	165,065	+0.59(+4.15%)
Dec 20, 2007	14.51	14.51	13.81	14.22	100,388	-0.25(-1.72%)
Dec 19, 2007	14.30	14.63	13.98	14.47	114,870	+0.16(+1.14%)
Dec 18, 2007	14.22	14.52	13.66	14.30	78,033	+0.11(+0.80%)
Dec 17, 2007	14.33	14.72	13.78	14.19	104,185	-0.11(-0.75%)
Dec 14, 2007	14.67	14.85	14.27	14.30	122,181	-0.68(-4.56%)
Dec 13, 2007	15.21	15.27	14.40	14.98	119,932	-0.50(-3.22%)
Dec 12, 2007	16.25	16.75	15.18	15.48	131,602	-0.46(-2.86%)
Dec 11, 2007	16.52	16.88	15.92	15.93	224,679	-0.48(-2.95%)
Dec 10, 2007	15.90	16.91	15.90	16.42	310,305	+0.49(+3.08%)
Dec 07, 2007	15.60	16.08	15.11	15.92	258,986	+0.23(+1.45%)
Dec 06, 2007	15.24	15.70	15.16	15.70	231,006	+0.40(+2.60%)
Dec 05, 2007	15.14	15.46	14.51	15.30	229,038	+0.47(+3.17%)
Dec 04, 2007	14.18	15.23	14.18	14.83	115,433	+0.43(+2.96%)
Dec 03, 2007	14.91	15.17	14.13	14.40	220,040	-0.51(-3.43%)
Nov 30, 2007	15.16	16.17	14.89	14.91	318,179	-0.06(-0.38%)
Nov 29, 2007	15.60	15.60	14.35	14.97	251,394	-0.75(-4.79%)
Nov 28, 2007	14.65	15.83	14.45	15.73	454,280	+1.13(+7.75%)
Nov 27, 2007	13.20	14.69	13.16	14.59	322,256	+1.39(+10.56%)
Nov 26, 2007	14.49	14.58	13.19	13.20	452,171	-1.29(-8.89%)
Nov 23, 2007	14.27	14.49	13.78	14.49	197,825	+0.22(+1.54%)
Nov 21, 2007	15.53	15.67	13.91	14.27	449,219	-1.37(-8.78%)
Nov 20, 2007	16.36	16.65	15.33	15.64	154,660	-0.65(-4.02%)
Nov 19, 2007	17.28	17.38	16.06	16.29	196,137	-1.27(-7.21%)
Nov 16, 2007	17.68	18.65	17.56	17.56	90,968	-0.09(-0.48%)
Nov 15, 2007	18.26	18.64	17.01	17.65	106,294	-0.73(-3.95%)
Nov 14, 2007	18.51	19.20	18.18	18.37	101,654	-0.14(-0.73%)
Nov 13, 2007	18.33	18.63	17.65	18.51	148,333	+0.23(+1.28%)
Nov 12, 2007	18.35	18.83	18.14	18.27	83,938	-0.01(-0.04%)
Nov 09, 2007	17.82	18.83	17.32	18.28	284,575	+0.09(+0.51%)
Nov 08, 2007	18.15	18.34	17.58	18.19	199,512	+0.04(+0.20%)
Nov 07, 2007	18.17	18.46	17.82	18.15	91,249	-0.23(-1.24%)
Nov 06, 2007	17.78	18.56	17.78	18.38	92,515	+0.44(+2.46%)
Nov 05, 2007	17.17	18.04	17.13	17.94	146,365	+0.70(+4.04%)
Nov 02, 2007	18.30	18.30	17.02	17.24	171,111	-0.91(-5.02%)
Nov 01, 2007	17.99	19.35	17.99	18.15	230,444	-0.29(-1.58%)
Oct 31, 2007	17.86	18.82	17.86	18.44	140,881	+0.52(+2.90%)
Oct 30, 2007	17.77	18.26	17.66	17.92	58,208	+0.11(+0.60%)
Oct 29, 2007	17.78	17.92	17.20	17.82	104,606	+0.04(+0.20%)
Oct 26, 2007	17.15	17.78	16.93	17.78	55,677	+0.97(+5.75%)
Oct 25, 2007	16.51	16.90	16.14	16.81	51,178	+0.43(+2.60%)
Oct 24, 2007	16.82	16.83	16.14	16.39	105,028	-0.53(-3.11%)
Oct 23, 2007	17.25	17.25	16.29	16.91	48,366	-0.22(-1.29%)
Oct 22, 2007	16.28	17.19	16.28	17.13	53,287	+0.60(+3.61%)
Oct 19, 2007	17.29	17.43	16.19	16.54	220,743	-0.89(-5.10%)
Oct 18, 2007	18.16	18.16	17.20	17.43	184,327	-0.80(-4.41%)
Oct 17, 2007	18.83	18.83	17.90	18.23	70,440	-0.46(-2.44%)
Oct 16, 2007	18.44	18.76	18.25	18.68	97,436	+0.28(+1.51%)
Oct 15, 2007	19.06	19.40	18.29	18.41	95,889	-0.67(-3.51%)
Oct 12, 2007	18.96	19.22	18.83	19.08	74,658	+0.18(+0.94%)
Oct 11, 2007	19.25	19.28	18.39	18.90	77,470	-0.24(-1.26%)
Oct 10, 2007	19.76	19.76	18.75	19.14	178,562	-0.70(-3.51%)
Oct 09, 2007	18.99	19.84	18.82	19.84	244,645	+0.87(+4.57%)
Oct 08, 2007	18.94	19.07	18.49	18.97	84,782	-0.09(-0.49%)
Oct 05, 2007	18.81	19.18	18.33	19.06	149,036	+0.49(+2.64%)
Oct 04, 2007	18.40	18.60	17.95	18.57	131,883	+0.24(+1.32%)
Oct 03, 2007	18.16	19.12	18.10	18.33	209,213	+0.16(+0.90%)
Oct 02, 2007	18.56	19.02	18.10	18.16	276,420	-0.31(-1.69%)
Oct 01, 2007	18.65	18.65	17.89	18.48	319,022	-0.22(-1.18%)
Sep 28, 2007	18.12	19.13	17.70	18.70	194,450	+0.58(+3.22%)
Sep 27, 2007	17.76	18.53	17.67	18.12	210,901	+0.45(+2.54%)
Sep 26, 2007	17.38	17.77	16.98	17.67	188,123	+0.36(+2.10%)
Sep 25, 2007	16.67	17.36	16.54	17.30	167,596	+0.56(+3.36%)
Sep 24, 2007	16.81	16.98	16.44	16.74	144,256	-0.20(-1.18%)
Sep 21, 2007	16.73	17.29	16.21	16.94	122,463	+0.37(+2.23%)
Sep 20, 2007	17.03	17.07	16.51	16.57	107,981	-0.40(-2.35%)
Sep 19, 2007	16.54	17.12	16.42	16.97	164,081	+0.50(+3.02%)
Sep 18, 2007	15.11	16.54	14.94	16.47	193,607	+1.50(+10.02%)
Sep 17, 2007	15.25	15.53	14.85	14.97	132,727	-0.30(-1.96%)
Sep 14, 2007	15.39	15.53	14.89	15.27	88,859	-0.36(-2.32%)
Sep 13, 2007	15.65	15.71	15.26	15.63	100,107	-0.04(-0.23%)
Sep 12, 2007	15.11	15.82	15.11	15.67	89,422	+0.44(+2.90%)
Sep 11, 2007	14.94	15.26	14.92	15.23	108,965	+0.32(+2.15%)
Sep 10, 2007	15.04	15.47	14.86	14.91	108,684	+0.07(+0.48%)
Sep 07, 2007	14.97	15.14	14.82	14.84	167,174	-0.26(-1.74%)
Sep 06, 2007	15.16	15.47	14.94	15.10	76,627	+0.13(+0.85%)
Sep 05, 2007	15.18	15.18	14.96	14.97	164,362	-0.06(-0.43%)
Sep 04, 2007	14.93	15.08	14.90	15.04	184,186	+0.14(+0.91%)
Aug 31, 2007	15.24	15.24	14.80	14.90	119,088	-0.19(-1.27%)
Aug 30, 2007	15.05	15.36	14.89	15.09	94,764	+0.04(+0.28%)
Aug 29, 2007	14.69	15.19	14.55	15.05	290,762	+0.42(+2.87%)
Aug 28, 2007	14.99	15.08	14.57	14.63	230,585	-0.48(-3.15%)
Aug 27, 2007	15.43	15.65	14.88	15.11	138,772	-0.54(-3.45%)
Aug 24, 2007	16.19	16.41	15.55	15.65	100,107	-0.57(-3.51%)
Aug 23, 2007	16.43	16.98	16.16	16.22	175,469	-0.13(-0.78%)
Aug 22, 2007	16.64	16.75	15.98	16.34	169,002	-0.14(-0.86%)
Aug 21, 2007	15.72	16.90	15.55	16.49	121,900	+0.84(+5.36%)
Aug 20, 2007	16.43	16.50	15.09	15.65	136,663	-0.75(-4.60%)
Aug 17, 2007	15.94	18.54	15.22	16.40	283,169	+1.07(+6.96%)
Aug 16, 2007	14.47	16.08	14.46	15.33	623,845	+1.00(+7.00%)
Aug 15, 2007	14.94	15.22	14.17	14.33	622,439	-0.57(-3.82%)
Aug 14, 2007	15.45	15.53	14.56	14.90	426,160	-0.58(-3.72%)
Aug 13, 2007	15.65	16.26	15.36	15.48	276,420	+0.08(+0.51%)
Aug 10, 2007	14.96	15.65	14.86	15.40	544,968	+0.36(+2.41%)
Aug 09, 2007	14.44	15.16	14.30	15.04	490,837	+0.38(+2.62%)
Aug 08, 2007	14.65	15.65	13.61	14.65	440,080	+0.04(+0.24%)
Aug 07, 2007	13.87	16.40	13.87	14.62	612,034	+0.39(+2.75%)
Aug 06, 2007	14.29	14.58	13.26	14.22	536,672	-0.04(-0.25%)
Aug 03, 2007	14.79	15.74	14.17	14.26	238,880	-1.48(-9.40%)
Aug 02, 2007	16.71	16.80	15.74	15.74	194,450	-0.94(-5.63%)
Aug 01, 2007	17.03	17.19	16.14	16.68	169,705	-0.42(-2.45%)
Jul 31, 2007	18.03	18.10	16.75	17.10	194,450	-0.70(-3.96%)
Jul 30, 2007	17.39	17.96	16.82	17.80	98,139	+0.41(+2.33%)
Jul 27, 2007	17.02	17.49	16.39	17.40	155,223	+0.21(+1.24%)
Jul 26, 2007	18.31	18.31	16.36	17.18	335,895	-1.22(-6.61%)
Jul 25, 2007	18.26	18.48	17.99	18.40	120,494	+0.35(+1.93%)
Jul 24, 2007	18.88	19.68	17.88	18.05	596,287	-0.45(-2.42%)
Jul 23, 2007	19.02	19.26	18.38	18.50	245,910	-0.52(-2.73%)
Jul 20, 2007	20.23	20.23	18.90	19.02	282,466	-1.26(-6.21%)
Jul 19, 2007	20.13	20.47	19.95	20.28	64,816	+0.33(+1.68%)
Jul 18, 2007	20.48	20.48	19.56	19.94	129,633	-0.70(-3.38%)
Jul 17, 2007	20.83	20.98	20.64	20.64	96,873	-0.23(-1.12%)
Jul 16, 2007	21.05	21.32	20.78	20.87	78,595	-0.29(-1.38%)
Jul 13, 2007	21.23	21.23	20.91	21.17	40,352	-0.17(-0.80%)
Jul 12, 2007	21.09	21.59	21.09	21.34	80,564	+0.36(+1.69%)
Jul 11, 2007	20.78	21.13	20.78	20.98	56,662	+0.11(+0.51%)
Jul 10, 2007	20.70	21.31	20.65	20.87	136,382	+0.04(+0.17%)
Jul 09, 2007	21.27	21.27	20.60	20.84	93,921	-0.43(-2.04%)
Jul 06, 2007	21.29	21.37	21.09	21.27	98,420	-0.07(-0.33%)
Jul 05, 2007	21.43	21.46	21.19	21.34	50,475	-0.05(-0.23%)
Jul 03, 2007	21.36	21.88	21.26	21.39	64,113	+0.16(+0.77%)
Jul 02, 2007	21.17	21.23	21.02	21.23	252,378	+0.06(+0.27%)
Jun 29, 2007	20.63	21.30	20.63	21.17	150,302	+0.63(+3.08%)
Jun 28, 2007	20.13	20.70	20.11	20.54	170,126	+0.41(+2.05%)
Jun 27, 2007	20.06	20.44	19.92	20.13	151,426	-0.07(-0.35%)
Jun 26, 2007	20.06	20.24	19.79	20.20	88,719	+0.16(+0.78%)
Jun 25, 2007	19.76	20.04	19.73	20.04	234,943	+0.28(+1.44%)
Jun 22, 2007	20.79	20.79	19.64	19.76	713,126	-0.99(-4.77%)
Jun 21, 2007	21.10	21.10	20.52	20.75	135,960	-0.19(-0.92%)
Jun 20, 2007	21.40	21.69	20.80	20.94	213,010	-0.30(-1.41%)
Jun 19, 2007	20.85	21.42	20.85	21.24	233,537	+0.39(+1.88%)
Jun 18, 2007	21.70	21.77	20.74	20.85	442,329	-0.85(-3.93%)
Jun 15, 2007	22.18	22.79	21.55	21.70	516,145	-0.16(-0.75%)
Jun 14, 2007	21.91	22.30	21.82	21.86	91,671	-0.22(-1.00%)
Jun 13, 2007	22.02	22.30	21.66	22.08	66,222	+0.24(+1.11%)
Jun 12, 2007	21.60	22.05	21.21	21.84	84,219	-0.21(-0.97%)
Jun 11, 2007	22.15	22.17	21.84	22.06	79,720	+0.01(+0.03%)
Jun 08, 2007	22.12	22.34	21.86	22.05	132,164	+0.01(+0.06%)
Jun 07, 2007	22.67	22.83	21.91	22.03	162,534	-0.53(-2.36%)
Jun 06, 2007	23.15	23.15	22.24	22.57	176,172	-0.90(-3.85%)
Jun 05, 2007	23.21	23.47	22.60	23.47	43,164	+0.24(+1.04%)
Jun 04, 2007	23.13	23.47	22.97	23.23	96,452	+0.10(+0.43%)

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.