PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.208	6.360	6.004	6.096	1,246,556	-0.02(-0.32%)
May 28, 2009	6.149	6.241	6.030	6.116	793,381	+0.00(+0.00%)
May 27, 2009	6.300	6.359	6.103	6.116	649,769	-0.22(-3.43%)
May 26, 2009	6.076	6.347	5.958	6.333	701,873	+0.26(+4.34%)
May 22, 2009	6.136	6.195	6.037	6.070	567,510	-0.07(-1.07%)
May 21, 2009	6.109	6.182	6.057	6.136	862,277	-0.02(-0.32%)
May 20, 2009	6.261	6.327	6.142	6.155	723,062	-0.06(-0.95%)
May 19, 2009	6.070	6.294	6.050	6.215	1,324,674	+0.10(+1.62%)
May 18, 2009	6.241	6.287	6.043	6.116	909,008	-0.05(-0.85%)
May 15, 2009	6.347	6.347	6.050	6.169	1,133,044	-0.19(-3.01%)
May 14, 2009	6.261	6.419	6.208	6.360	1,032,505	+0.16(+2.55%)
May 13, 2009	6.472	6.564	6.175	6.202	2,313,551	-0.37(-5.62%)
May 12, 2009	6.676	6.742	6.498	6.571	833,845	-0.05(-0.80%)
May 11, 2009	6.735	6.762	6.584	6.623	926,461	-0.18(-2.62%)
May 08, 2009	6.689	6.847	6.683	6.801	1,280,715	+0.21(+3.20%)
May 07, 2009	6.637	6.670	6.485	6.590	1,449,072	+0.02(+0.30%)
May 06, 2009	6.564	6.623	6.439	6.571	894,251	+0.02(+0.30%)
May 05, 2009	6.465	6.577	6.307	6.551	1,402,747	+0.16(+2.47%)
May 04, 2009	6.248	6.393	6.248	6.393	1,672,692	+0.24(+3.85%)
May 01, 2009	5.866	6.208	5.648	6.155	1,922,551	+0.54(+9.62%)
Apr 30, 2009	5.655	5.707	5.542	5.615	1,590,484	+0.01(+0.12%)
Apr 29, 2009	5.496	5.661	5.444	5.608	962,933	+0.16(+3.03%)
Apr 28, 2009	5.061	5.496	5.061	5.444	1,333,896	+0.26(+4.96%)
Apr 27, 2009	5.160	5.279	5.134	5.187	1,362,249	-0.06(-1.13%)
Apr 24, 2009	5.226	5.351	5.193	5.246	1,465,362	-0.02(-0.38%)
Apr 23, 2009	5.332	5.358	5.213	5.266	1,415,382	-0.06(-1.11%)
Apr 22, 2009	5.516	5.599	5.305	5.325	2,194,537	-0.25(-4.49%)
Apr 21, 2009	5.398	5.648	5.378	5.576	1,200,684	+0.12(+2.17%)
Apr 20, 2009	5.701	5.786	5.424	5.457	1,156,495	-0.34(-5.80%)
Apr 17, 2009	5.747	5.852	5.714	5.793	1,134,728	+0.04(+0.69%)
Apr 16, 2009	5.628	5.786	5.615	5.753	1,189,418	+0.14(+2.59%)
Apr 15, 2009	5.404	5.655	5.404	5.608	1,387,279	+0.18(+3.28%)
Apr 14, 2009	5.351	5.463	5.305	5.431	1,707,227	+0.01(+0.12%)
Apr 13, 2009	5.556	5.556	5.398	5.424	816,831	-0.19(-3.40%)
Apr 09, 2009	5.549	5.615	5.457	5.615	838,135	+0.17(+3.15%)
Apr 08, 2009	5.345	5.450	5.345	5.444	617,105	+0.11(+2.10%)
Apr 07, 2009	5.398	5.470	5.332	5.332	859,311	-0.16(-2.88%)
Apr 06, 2009	5.536	5.595	5.424	5.490	1,350,264	-0.14(-2.46%)
Apr 03, 2009	5.556	5.674	5.523	5.628	1,302,000	+0.07(+1.30%)
Apr 02, 2009	5.384	5.602	5.371	5.556	1,806,834	+0.28(+5.24%)
Apr 01, 2009	5.437	5.529	5.226	5.279	2,325,573	-0.16(-3.03%)
Mar 31, 2009	5.292	5.615	5.292	5.444	1,395,881	+0.09(+1.60%)
Mar 30, 2009	5.424	5.470	5.259	5.358	1,105,284	-0.40(-6.98%)
Mar 26, 2009	5.569	5.793	5.424	5.760	2,418,099	+0.26(+4.80%)
Mar 25, 2009	5.615	5.898	5.299	5.496	2,469,598	-0.10(-1.77%)
Mar 24, 2009	5.780	5.826	5.529	5.595	1,925,319	-0.29(-4.93%)
Mar 23, 2009	5.721	5.885	5.714	5.885	1,461,462	+0.17(+3.00%)
Mar 20, 2009	5.826	5.852	5.655	5.714	2,099,800	-0.09(-1.59%)
Mar 19, 2009	5.918	5.918	5.707	5.806	2,492,329	+0.08(+1.38%)
Mar 18, 2009	5.246	5.767	5.193	5.727	2,710,459	+0.51(+9.72%)
Mar 17, 2009	5.068	5.266	4.890	5.220	3,009,910	+0.26(+5.32%)
Mar 16, 2009	4.692	5.121	4.692	4.956	1,826,335	+0.26(+5.62%)
Mar 13, 2009	4.429	4.732	4.396	4.692	0	+0.31(+7.07%)
Mar 12, 2009	4.356	4.442	4.251	4.383	1,642,386	+0.00(+0.00%)
Mar 11, 2009	4.508	4.508	4.284	4.383	1,722,297	-0.07(-1.48%)
Mar 10, 2009	4.297	4.514	4.297	4.449	1,451,976	+0.26(+6.30%)
Mar 09, 2009	4.060	4.310	4.060	4.185	2,073,855	+0.10(+2.42%)
Mar 06, 2009	4.132	4.257	3.915	4.086	0	-0.05(-1.27%)
Mar 05, 2009	4.323	4.429	4.073	4.139	1,289,584	-0.33(-7.37%)
Mar 04, 2009	4.185	4.554	4.112	4.468	2,048,934	-0.24(-5.17%)
Mar 02, 2009	4.943	5.088	4.699	4.712	3,010,773	-0.36(-7.02%)
Feb 27, 2009	4.594	5.147	4.561	5.068	0	+0.40(+8.46%)
Feb 26, 2009	4.554	4.791	4.554	4.673	2,189,048	+0.14(+3.20%)
Feb 25, 2009	4.653	4.659	4.468	4.528	1,417,912	-0.14(-2.97%)
Feb 24, 2009	4.607	4.679	4.501	4.666	1,141,286	+0.13(+2.91%)
Feb 23, 2009	4.745	4.818	4.521	4.534	1,201,440	-0.24(-5.10%)
Feb 20, 2009	5.002	5.042	4.679	4.778	1,383,459	-0.33(-6.45%)
Feb 19, 2009	5.187	5.292	5.101	5.108	1,171,290	-0.08(-1.52%)
Feb 18, 2009	5.266	5.332	5.134	5.187	1,910,155	-0.07(-1.38%)
Feb 17, 2009	5.463	5.463	5.246	5.259	1,471,623	-0.34(-6.12%)
Feb 13, 2009	5.562	5.780	5.516	5.602	1,245,475	+0.00(+0.00%)
Feb 12, 2009	5.536	5.628	5.371	5.602	1,570,465	+0.02(+0.35%)
Feb 11, 2009	5.595	5.681	5.444	5.582	1,746,556	-0.03(-0.47%)
Feb 10, 2009	5.958	5.978	5.595	5.608	1,832,266	-0.38(-6.28%)
Feb 09, 2009	6.287	6.294	5.964	5.984	1,011,210	-0.30(-4.82%)
Feb 06, 2009	6.333	6.413	5.931	6.287	2,196,811	-0.20(-3.05%)
Feb 05, 2009	6.406	6.643	6.360	6.485	1,336,611	+0.05(+0.72%)
Feb 04, 2009	6.525	6.630	6.333	6.439	952,114	-0.09(-1.31%)
Feb 03, 2009	6.511	6.617	6.327	6.525	1,746,134	+0.02(+0.30%)
Feb 02, 2009	6.623	6.623	6.406	6.505	1,885,178	-0.11(-1.69%)
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%)

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.