PNM Resources Inc (NY: PNM )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2008	12.80	13.04	12.63	13.02	1,351,953	+0.29(+2.28%)
Jan 31, 2008	12.02	12.81	12.01	12.73	2,023,415	+0.55(+4.49%)
Jan 30, 2008	12.34	12.51	12.15	12.18	1,834,316	-0.32(-2.53%)
Jan 29, 2008	12.57	12.68	12.43	12.50	1,193,405	+0.06(+0.48%)
Jan 28, 2008	12.34	12.47	12.19	12.44	2,502,858	+0.07(+0.53%)
Jan 25, 2008	12.46	12.76	12.32	12.37	1,396,405	+0.00(+0.00%)
Jan 24, 2008	13.03	13.03	12.36	12.37	2,150,370	-0.59(-4.58%)
Jan 23, 2008	12.16	12.99	12.16	12.96	2,931,013	+0.51(+4.07%)
Jan 22, 2008	12.37	12.92	12.18	12.46	2,697,726	-0.42(-3.23%)
Jan 21, 2008	12.95	13.24	12.67	12.87	0	+0.00(+0.00%)
Jan 18, 2008	12.95	13.24	12.67	12.87	2,399,123	-0.05(-0.41%)
Jan 17, 2008	13.29	13.44	12.92	12.92	2,696,319	-0.35(-2.63%)
Jan 16, 2008	12.71	13.95	12.70	13.27	6,047,237	+0.76(+6.06%)
Jan 15, 2008	12.47	12.67	12.36	12.52	3,150,528	-0.07(-0.58%)
Jan 14, 2008	12.78	12.97	12.42	12.59	3,194,175	-0.18(-1.39%)
Jan 11, 2008	12.84	13.04	12.73	12.77	2,993,263	-0.09(-0.67%)
Jan 10, 2008	12.75	13.11	12.74	12.85	4,286,910	-0.04(-0.31%)
Jan 09, 2008	12.98	13.11	12.79	12.89	2,103,038	-0.16(-1.21%)
Jan 08, 2008	13.29	13.48	13.03	13.05	3,066,399	-0.17(-1.30%)
Jan 07, 2008	13.54	13.64	13.16	13.22	3,838,727	-0.29(-2.15%)
Jan 04, 2008	13.68	13.94	13.50	13.51	4,103,807	+0.05(+0.34%)
Jan 03, 2008	13.98	14.10	13.44	13.46	2,075,043	-0.51(-3.68%)
Jan 02, 2008	14.11	14.29	13.91	13.98	1,767,098	-0.16(-1.12%)
Jan 01, 2008	14.40	14.47	14.11	14.14	0	+0.00(+0.00%)
Dec 31, 2007	14.40	14.45	14.11	14.14	1,078,831	-0.34(-2.32%)
Dec 28, 2007	14.48	14.66	14.35	14.47	806,603	+0.11(+0.78%)
Dec 27, 2007	14.60	14.72	14.32	14.36	1,118,282	-0.40(-2.72%)
Dec 26, 2007	14.74	14.84	14.60	14.76	716,366	+0.05(+0.36%)
Dec 24, 2007	14.80	14.80	14.64	14.71	278,280	+0.01(+0.09%)
Dec 21, 2007	15.16	15.22	14.65	14.70	1,666,195	-0.18(-1.24%)
Dec 20, 2007	14.88	14.94	14.53	14.88	835,601	+0.09(+0.58%)
Dec 19, 2007	14.76	14.97	14.68	14.80	639,514	-0.06(-0.40%)
Dec 18, 2007	14.79	15.09	14.71	14.85	1,086,266	+0.04(+0.27%)
Dec 17, 2007	14.86	14.99	14.76	14.82	546,091	-0.11(-0.75%)
Dec 14, 2007	15.22	15.30	14.90	14.93	823,007	-0.51(-3.29%)
Dec 13, 2007	15.08	15.47	15.01	15.43	828,754	+0.19(+1.25%)
Dec 12, 2007	15.36	15.78	15.03	15.24	1,124,694	+0.20(+1.31%)
Dec 11, 2007	15.59	15.72	15.04	15.05	1,200,749	-0.48(-3.10%)
Dec 10, 2007	15.37	15.69	15.28	15.53	639,256	+0.23(+1.51%)
Dec 07, 2007	15.36	15.48	15.17	15.30	718,462	-0.05(-0.34%)
Dec 06, 2007	15.36	15.42	15.13	15.35	750,740	+0.11(+0.69%)
Dec 05, 2007	14.97	15.27	14.95	15.24	834,853	+0.43(+2.89%)
Dec 04, 2007	14.87	15.02	14.80	14.82	899,329	-0.06(-0.40%)
Dec 03, 2007	14.51	15.09	14.51	14.87	1,313,867	+0.26(+1.76%)
Nov 30, 2007	14.70	14.78	14.53	14.62	1,020,176	+0.05(+0.36%)
Nov 29, 2007	14.83	14.84	14.55	14.56	1,090,514	-0.36(-2.39%)
Nov 28, 2007	14.58	14.92	14.50	14.92	829,680	+0.36(+2.49%)
Nov 27, 2007	14.58	14.74	14.39	14.56	748,812	+0.13(+0.87%)
Nov 26, 2007	14.56	14.84	14.43	14.43	1,311,212	-0.22(-1.48%)
Nov 23, 2007	14.60	14.80	14.53	14.65	290,876	+0.11(+0.72%)
Nov 21, 2007	14.64	14.89	14.55	14.55	1,022,537	-0.12(-0.81%)
Nov 20, 2007	14.68	14.78	14.33	14.66	2,066,615	-0.05(-0.31%)
Nov 19, 2007	14.61	14.82	14.50	14.71	1,203,300	+0.04(+0.27%)
Nov 16, 2007	14.67	14.71	14.31	14.67	1,977,098	+0.02(+0.14%)
Nov 15, 2007	15.09	15.09	14.58	14.65	2,356,191	-0.42(-2.76%)
Nov 14, 2007	15.24	15.28	14.91	15.07	1,491,852	-0.03(-0.17%)
Nov 13, 2007	15.01	15.24	14.76	15.09	1,495,190	+0.17(+1.15%)
Nov 12, 2007	14.90	15.21	14.84	14.92	1,257,501	-0.02(-0.13%)
Nov 09, 2007	14.99	15.14	14.83	14.94	1,275,175	-0.22(-1.43%)
Nov 08, 2007	14.60	15.30	14.56	15.16	3,368,654	+0.62(+4.26%)
Nov 07, 2007	15.18	15.18	14.49	14.54	2,388,905	-0.61(-4.05%)
Nov 06, 2007	15.11	15.23	14.97	15.15	1,100,529	+0.20(+1.32%)
Nov 05, 2007	15.28	15.39	14.92	14.95	1,864,689	-0.53(-3.45%)
Nov 02, 2007	16.17	16.17	15.13	15.49	1,741,758	-0.58(-3.61%)
Nov 01, 2007	16.01	16.52	15.86	16.07	1,515,977	-0.42(-2.52%)
Oct 31, 2007	16.18	16.48	16.02	16.48	1,806,245	+0.35(+2.17%)
Oct 30, 2007	15.88	16.29	15.80	16.13	1,011,764	+0.13(+0.82%)
Oct 29, 2007	16.12	16.21	15.87	16.00	533,346	+0.00(+0.00%)
Oct 26, 2007	16.01	16.15	15.71	16.00	846,981	+0.26(+1.67%)
Oct 25, 2007	15.67	15.93	15.55	15.74	1,298,239	+0.16(+1.01%)
Oct 24, 2007	15.55	15.65	15.31	15.58	1,005,847	-0.05(-0.34%)
Oct 23, 2007	16.07	16.07	15.28	15.63	1,209,322	-0.20(-1.25%)
Oct 22, 2007	15.36	15.89	15.19	15.83	837,877	+0.26(+1.69%)
Oct 19, 2007	16.03	16.06	15.53	15.57	807,682	-0.49(-3.08%)
Oct 18, 2007	15.94	16.13	15.82	16.06	519,083	+0.10(+0.62%)
Oct 17, 2007	16.20	16.23	15.71	15.96	1,294,749	-0.05(-0.29%)
Oct 16, 2007	16.12	16.29	15.92	16.01	589,943	-0.10(-0.61%)
Oct 15, 2007	16.48	16.49	15.90	16.11	691,453	-0.33(-2.00%)
Oct 12, 2007	16.38	16.61	16.34	16.44	640,319	+0.05(+0.32%)
Oct 11, 2007	16.37	16.48	16.08	16.38	916,020	+0.19(+1.18%)
Oct 10, 2007	16.48	16.56	16.11	16.19	668,693	-0.22(-1.33%)
Oct 09, 2007	16.00	16.44	15.73	16.41	1,175,334	+0.06(+0.36%)
Oct 08, 2007	16.57	16.57	16.11	16.35	789,747	-0.14(-0.84%)
Oct 05, 2007	16.30	16.53	16.24	16.49	938,628	+0.34(+2.08%)
Oct 04, 2007	16.00	16.32	15.91	16.15	963,361	+0.27(+1.70%)
Oct 03, 2007	15.82	15.94	15.76	15.88	1,685,010	-0.05(-0.33%)
Oct 02, 2007	15.83	16.19	15.80	15.94	2,994,174	+0.19(+1.21%)
Oct 01, 2007	15.30	15.84	15.26	15.74	3,275,337	+0.40(+2.62%)
Sep 28, 2007	15.49	15.49	15.24	15.34	1,608,687	-0.07(-0.47%)
Sep 27, 2007	15.09	15.57	15.01	15.42	1,687,134	+0.41(+2.72%)
Sep 26, 2007	14.73	15.05	14.67	15.01	851,836	+0.36(+2.48%)
Sep 25, 2007	14.50	14.71	14.39	14.64	891,135	+0.05(+0.32%)
Sep 24, 2007	14.78	14.79	14.56	14.60	1,141,042	-0.07(-0.45%)
Sep 21, 2007	14.43	15.13	14.43	14.66	2,186,947	+0.44(+3.06%)
Sep 20, 2007	14.53	14.58	14.09	14.23	675,824	-0.27(-1.86%)
Sep 19, 2007	14.33	14.53	14.30	14.50	1,586,686	+0.20(+1.38%)
Sep 18, 2007	14.38	14.39	14.01	14.30	1,328,434	-0.02(-0.14%)
Sep 17, 2007	14.37	14.44	14.22	14.32	735,001	-0.08(-0.55%)
Sep 14, 2007	14.10	14.47	13.97	14.40	642,898	+0.23(+1.63%)
Sep 13, 2007	14.45	14.45	14.16	14.17	1,168,658	-0.16(-1.10%)
Sep 12, 2007	14.41	14.46	14.24	14.33	1,294,142	-0.03(-0.18%)
Sep 11, 2007	14.32	14.38	14.20	14.35	1,068,361	+0.07(+0.46%)
Sep 10, 2007	14.54	14.70	14.23	14.29	1,150,601	-0.22(-1.50%)
Sep 07, 2007	14.71	14.73	14.40	14.51	1,278,733	-0.34(-2.31%)
Sep 06, 2007	14.90	15.07	14.66	14.85	1,207,653	-0.07(-0.49%)
Sep 05, 2007	15.01	15.05	14.70	14.92	1,745,400	-0.28(-1.86%)
Sep 04, 2007	15.25	15.49	15.15	15.20	1,856,318	-0.03(-0.22%)
Aug 31, 2007	15.70	15.75	14.99	15.24	980,203	-0.17(-1.11%)
Aug 30, 2007	15.69	15.71	15.26	15.41	821,489	-0.28(-1.76%)
Aug 29, 2007	15.14	15.69	15.05	15.69	887,949	+0.75(+5.03%)
Aug 28, 2007	15.27	15.33	14.84	14.93	579,777	-0.34(-2.20%)
Aug 27, 2007	15.63	15.63	15.23	15.27	594,040	-0.33(-2.11%)
Aug 24, 2007	15.63	15.66	15.36	15.60	638,649	+0.03(+0.17%)
Aug 23, 2007	15.63	15.86	15.43	15.57	895,536	-0.05(-0.34%)
Aug 22, 2007	15.80	15.95	15.46	15.63	638,194	+0.04(+0.25%)
Aug 21, 2007	15.78	15.93	15.58	15.59	1,207,046	-0.20(-1.25%)
Aug 20, 2007	15.86	16.08	15.49	15.78	1,542,076	+0.03(+0.21%)
Aug 17, 2007	15.40	16.09	14.99	15.75	1,730,682	+0.36(+2.31%)
Aug 16, 2007	15.26	15.63	14.51	15.40	2,149,165	+0.11(+0.73%)
Aug 15, 2007	15.50	15.90	15.20	15.28	1,309,300	-0.30(-1.95%)
Aug 14, 2007	15.76	15.92	15.59	15.59	1,513,550	-0.05(-0.29%)
Aug 13, 2007	16.25	16.31	15.45	15.63	1,620,522	-0.38(-2.35%)
Aug 10, 2007	16.81	16.97	15.65	16.01	3,301,132	-0.83(-4.93%)
Aug 09, 2007	15.59	17.04	15.56	16.84	4,156,307	+1.05(+6.68%)
Aug 08, 2007	14.96	16.50	14.90	15.78	4,294,841	+1.06(+7.21%)
Aug 07, 2007	14.70	15.03	14.47	14.72	3,567,086	-0.02(-0.13%)
Aug 06, 2007	15.01	15.49	13.87	14.74	7,097,828	+0.15(+0.99%)
Aug 03, 2007	14.70	17.82	14.35	14.60	7,339,981	-3.22(-18.08%)
Aug 02, 2007	17.91	18.11	17.58	17.82	1,460,315	-0.12(-0.66%)
Aug 01, 2007	17.05	17.96	16.94	17.94	2,114,114	+0.92(+5.38%)
Jul 31, 2007	17.07	17.40	17.00	17.02	1,782,878	+0.09(+0.55%)
Jul 30, 2007	16.73	17.03	16.55	16.93	1,703,673	+0.26(+1.54%)
Jul 27, 2007	17.01	17.19	16.65	16.67	1,488,058	-0.30(-1.79%)
Jul 26, 2007	17.17	17.34	16.69	16.98	1,455,088	-0.40(-2.28%)
Jul 25, 2007	17.26	17.60	17.08	17.37	1,729,932	+0.20(+1.15%)
Jul 24, 2007	17.76	17.79	17.06	17.17	1,066,234	-0.72(-4.01%)
Jul 23, 2007	17.97	18.10	17.85	17.89	741,135	+0.08(+0.44%)
Jul 20, 2007	18.18	18.24	17.79	17.81	769,434	-0.41(-2.24%)
Jul 19, 2007	18.10	18.29	18.10	18.22	698,888	+0.20(+1.13%)
Jul 18, 2007	17.99	18.08	17.79	18.02	995,984	-0.04(-0.22%)
Jul 17, 2007	18.12	18.39	18.06	18.06	786,590	-0.07(-0.36%)
Jul 16, 2007	18.85	18.85	18.08	18.12	1,043,908	-0.79(-4.18%)
Jul 13, 2007	18.88	18.92	18.58	18.91	1,107,812	+0.09(+0.45%)
Jul 12, 2007	18.30	18.85	18.30	18.83	1,576,671	+0.67(+3.67%)
Jul 11, 2007	18.07	18.22	18.02	18.16	685,232	+0.10(+0.55%)
Jul 10, 2007	18.49	18.62	18.06	18.06	1,249,867	-0.27(-1.47%)
Jul 09, 2007	18.53	18.55	18.20	18.33	803,433	-0.12(-0.64%)
Jul 06, 2007	18.60	18.60	18.32	18.45	600,868	-0.07(-0.39%)
Jul 05, 2007	18.59	18.68	18.26	18.53	944,698	-0.01(-0.04%)
Jul 03, 2007	18.65	18.85	18.44	18.53	643,505	+0.01(+0.07%)
Jul 02, 2007	18.47	18.59	18.37	18.52	867,768	+0.20(+1.12%)
Jun 29, 2007	18.34	18.56	18.24	18.31	1,020,261	-0.03(-0.14%)
Jun 28, 2007	18.45	18.69	18.29	18.34	1,638,731	+0.27(+1.50%)
Jun 27, 2007	17.64	18.07	17.50	18.07	953,498	+0.34(+1.90%)
Jun 26, 2007	17.99	18.12	17.69	17.73	921,786	-0.03(-0.15%)
Jun 25, 2007	17.46	18.05	17.46	17.76	971,039	-0.09(-0.48%)
Jun 22, 2007	18.25	18.27	17.73	17.85	1,456,953	-0.42(-2.27%)
Jun 21, 2007	18.21	18.41	18.01	18.26	639,105	-0.05(-0.25%)
Jun 20, 2007	18.69	18.72	18.28	18.31	1,129,207	-0.31(-1.66%)
Jun 19, 2007	18.57	18.66	18.39	18.62	929,524	+0.03(+0.14%)
Jun 18, 2007	18.74	18.74	18.40	18.59	838,180	-0.03(-0.18%)
Jun 15, 2007	18.71	18.75	18.59	18.62	1,289,438	+0.17(+0.93%)
Jun 14, 2007	18.57	18.71	18.37	18.45	1,454,677	+0.00(+0.00%)
Jun 13, 2007	18.52	18.74	18.26	18.45	2,161,304	+0.16(+0.90%)
Jun 12, 2007	18.55	18.61	18.24	18.29	1,126,931	-0.31(-1.67%)
Jun 11, 2007	18.57	18.74	18.44	18.60	1,002,053	+0.12(+0.64%)
Jun 08, 2007	18.24	18.53	18.24	18.48	1,286,133	+0.28(+1.56%)
Jun 07, 2007	18.84	18.69	18.17	18.20	2,122,005	-0.65(-3.43%)
Jun 06, 2007	19.18	19.18	18.76	18.84	1,122,227	-0.47(-2.42%)
Jun 05, 2007	19.63	19.63	19.21	19.31	1,065,175	-0.34(-1.71%)
Jun 04, 2007	19.57	19.81	19.54	19.65	2,473,421	-0.05(-0.23%)
Jun 01, 2007	19.57	19.73	19.50	19.69	2,534,874	+0.24(+1.25%)
May 31, 2007	19.38	19.53	19.24	19.45	1,495,190	+0.13(+0.68%)
May 30, 2007	19.14	19.32	18.78	19.32	1,413,253	+0.18(+0.93%)
May 29, 2007	19.13	19.25	19.01	19.14	907,219	+0.05(+0.28%)
May 25, 2007	19.27	19.42	18.90	19.09	1,094,611	-0.09(-0.45%)
May 24, 2007	19.83	19.89	19.13	19.17	1,465,917	-0.66(-3.32%)
May 23, 2007	20.41	20.44	19.80	19.83	1,409,308	-0.46(-2.27%)
May 22, 2007	20.52	20.58	20.27	20.29	777,638	-0.14(-0.68%)
May 21, 2007	20.40	20.63	20.34	20.43	799,336	+0.14(+0.71%)
May 18, 2007	20.27	20.35	20.02	20.29	818,606	+0.07(+0.33%)
May 17, 2007	20.40	20.43	20.22	20.22	619,834	-0.24(-1.19%)
May 16, 2007	20.48	20.62	20.32	20.46	624,083	+0.09(+0.42%)
May 15, 2007	20.45	20.67	20.31	20.38	879,725	-0.09(-0.45%)
May 14, 2007	20.56	20.60	20.17	20.47	1,572,297	-0.07(-0.32%)
May 11, 2007	20.47	20.56	20.35	20.54	692,212	+0.19(+0.94%)
May 10, 2007	20.63	20.67	20.28	20.34	958,961	-0.45(-2.16%)
May 09, 2007	20.86	20.98	20.50	20.79	1,140,890	-0.10(-0.47%)
May 08, 2007	21.39	21.39	20.76	20.89	2,169,953	-1.08(-4.92%)
May 07, 2007	21.72	21.99	21.71	21.97	398,150	+0.19(+0.88%)
May 04, 2007	21.85	21.87	21.62	21.78	838,332	+0.03(+0.15%)
May 03, 2007	21.74	21.83	21.67	21.75	623,476	+0.01(+0.03%)
May 02, 2007	21.64	21.88	21.56	21.74	1,387,610	+0.05(+0.21%)

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.