Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.052	6.058	5.900	5.931	15,062,974	-0.13(-2.09%)
Apr 29, 2008	6.089	6.112	6.001	6.058	9,541,044	-0.02(-0.31%)
Apr 28, 2008	6.140	6.190	5.988	6.077	10,149,909	-0.04(-0.72%)
Apr 25, 2008	5.906	6.165	5.799	6.121	14,383,149	+0.16(+2.65%)
Apr 24, 2008	5.843	6.045	5.748	5.963	14,340,989	+0.20(+3.51%)
Apr 23, 2008	6.039	6.115	5.729	5.761	10,037,837	-0.28(-4.60%)
Apr 22, 2008	5.919	6.108	5.875	6.039	13,217,322	+0.08(+1.38%)
Apr 21, 2008	6.077	6.121	5.793	5.957	15,283,898	-0.16(-2.68%)
Apr 18, 2008	6.468	6.475	6.089	6.121	18,440,668	-0.22(-3.49%)
Apr 17, 2008	5.944	6.399	5.944	6.342	23,719,712	+0.05(+0.80%)
Apr 16, 2008	5.654	6.532	5.635	6.292	44,116,488	+0.42(+7.10%)
Apr 15, 2008	5.748	5.976	5.748	5.875	24,162,844	+0.20(+3.45%)
Apr 14, 2008	6.235	6.254	5.660	5.679	20,136,490	-0.58(-9.28%)
Apr 11, 2008	6.279	6.633	6.247	6.260	16,920,598	-0.42(-6.24%)
Apr 10, 2008	6.690	6.866	6.544	6.677	8,361,066	+0.01(+0.19%)
Apr 09, 2008	7.094	7.106	6.645	6.664	9,476,043	-0.32(-4.52%)
Apr 08, 2008	7.087	7.157	6.898	6.980	8,802,189	-0.23(-3.24%)
Apr 07, 2008	7.012	7.315	7.012	7.214	7,670,222	+0.21(+3.07%)
Apr 04, 2008	7.151	7.182	6.999	6.999	8,022,060	-0.12(-1.69%)
Apr 03, 2008	7.069	7.226	6.961	7.119	10,858,137	-0.02(-0.27%)
Apr 02, 2008	7.226	7.422	7.075	7.138	9,620,770	-0.11(-1.48%)
Apr 01, 2008	7.100	7.252	6.955	7.245	11,682,538	+0.45(+6.70%)
Mar 31, 2008	6.822	6.936	6.677	6.791	11,991,307	+0.03(+0.47%)
Mar 28, 2008	6.825	7.201	6.740	6.759	10,853,444	-0.20(-2.90%)
Mar 27, 2008	7.378	7.378	6.885	6.961	12,668,975	-0.22(-3.08%)
Mar 26, 2008	7.511	7.574	7.081	7.182	23,932,292	-0.42(-5.56%)
Mar 25, 2008	7.530	7.757	7.403	7.605	16,425,633	+0.23(+3.17%)
Mar 24, 2008	7.106	7.511	7.075	7.372	14,229,417	+0.27(+3.83%)
Mar 21, 2008	6.822	7.106	6.576	7.100	18,903,634	+0.00(+0.00%)
Mar 20, 2008	6.822	7.106	6.576	7.100	18,903,634	+0.39(+5.84%)
Mar 19, 2008	6.885	7.106	6.658	6.708	17,163,512	-0.11(-1.67%)
Mar 18, 2008	6.721	7.031	6.487	6.822	22,261,022	+0.37(+5.68%)
Mar 17, 2008	6.930	7.182	6.089	6.456	32,270,130	-0.78(-10.82%)
Mar 14, 2008	7.321	7.700	7.119	7.239	15,213,594	-0.28(-3.78%)
Mar 13, 2008	7.182	7.568	6.986	7.523	13,796,642	+0.21(+2.85%)
Mar 12, 2008	7.492	7.890	7.302	7.315	10,290,320	-0.33(-4.30%)
Mar 11, 2008	7.378	7.681	7.170	7.643	10,077,569	+0.54(+7.65%)
Mar 10, 2008	7.189	7.454	7.031	7.100	10,316,501	-0.15(-2.09%)
Mar 07, 2008	6.949	7.353	6.923	7.252	14,056,452	+0.15(+2.14%)
Mar 06, 2008	7.328	7.353	7.100	7.100	12,494,318	-0.25(-3.44%)
Mar 05, 2008	7.694	7.776	7.340	7.353	13,008,475	-0.31(-4.04%)
Mar 04, 2008	7.776	7.782	7.391	7.662	15,998,937	-0.20(-2.49%)
Mar 03, 2008	7.719	7.947	7.523	7.858	12,815,677	+0.14(+1.80%)
Feb 29, 2008	7.801	8.022	7.707	7.719	14,658,185	-0.18(-2.24%)
Feb 28, 2008	8.193	8.237	7.883	7.896	8,332,316	-0.40(-4.87%)
Feb 27, 2008	8.307	8.578	8.180	8.300	6,895,798	-0.03(-0.30%)
Feb 26, 2008	8.225	8.382	8.022	8.326	6,028,013	+0.04(+0.53%)
Feb 25, 2008	8.054	8.288	7.871	8.281	8,207,940	+0.25(+3.07%)
Feb 22, 2008	7.808	8.041	7.707	8.035	10,015,362	+0.24(+3.08%)
Feb 21, 2008	8.060	8.123	7.770	7.795	8,743,863	-0.23(-2.83%)
Feb 20, 2008	7.801	8.104	7.707	8.022	6,853,787	+0.15(+1.93%)
Feb 19, 2008	8.161	8.193	7.808	7.871	6,963,984	-0.16(-1.97%)
Feb 18, 2008	7.820	8.054	7.732	8.029	7,140,455	+0.00(+0.00%)
Feb 15, 2008	7.820	8.054	7.732	8.029	7,140,455	+0.20(+2.50%)
Feb 14, 2008	8.022	8.067	7.770	7.833	5,825,686	-0.21(-2.59%)
Feb 13, 2008	8.010	8.086	7.801	8.041	6,308,855	+0.15(+1.92%)
Feb 12, 2008	7.820	8.149	7.789	7.890	11,322,387	+0.14(+1.79%)
Feb 11, 2008	7.984	7.984	7.744	7.751	6,709,573	-0.21(-2.62%)
Feb 08, 2008	8.123	8.218	7.751	7.959	9,254,853	-0.23(-2.85%)
Feb 07, 2008	8.003	8.376	7.915	8.193	13,189,552	+0.13(+1.57%)
Feb 06, 2008	8.269	8.294	8.003	8.067	8,579,991	-0.08(-1.01%)
Feb 05, 2008	8.180	8.294	8.067	8.149	11,301,337	-0.15(-1.83%)
Feb 04, 2008	8.919	8.919	8.262	8.300	10,370,764	-0.61(-6.87%)
Feb 01, 2008	8.686	8.926	8.515	8.913	11,221,179	+0.42(+4.91%)
Jan 31, 2008	7.984	8.547	7.883	8.496	14,532,218	+0.35(+4.34%)
Jan 30, 2008	8.168	8.433	8.016	8.142	11,720,919	-0.04(-0.54%)
Jan 29, 2008	8.003	8.199	7.845	8.187	10,495,009	+0.24(+3.02%)
Jan 28, 2008	7.277	7.953	7.277	7.947	11,518,050	+0.53(+7.15%)
Jan 25, 2008	7.744	7.928	7.315	7.416	11,504,269	-0.23(-3.06%)
Jan 24, 2008	7.542	7.738	7.384	7.650	14,775,597	+0.10(+1.34%)
Jan 23, 2008	6.664	7.650	6.607	7.549	15,954,940	+0.54(+7.66%)
Jan 22, 2008	6.380	7.309	6.380	7.012	18,222,372	+0.28(+4.13%)
Jan 21, 2008	7.100	7.523	6.614	6.734	17,693,646	+0.00(+0.00%)
Jan 18, 2008	7.100	7.523	6.614	6.734	17,693,646	-0.44(-6.08%)
Jan 17, 2008	7.618	7.770	7.113	7.170	13,988,530	-0.68(-8.69%)
Jan 16, 2008	7.656	8.035	7.637	7.852	10,562,550	+0.20(+2.56%)
Jan 15, 2008	7.669	7.801	7.561	7.656	9,826,140	-0.13(-1.70%)
Jan 14, 2008	7.694	7.934	7.675	7.789	8,422,574	-0.09(-1.20%)
Jan 11, 2008	7.801	8.098	7.618	7.883	12,157,239	-0.11(-1.34%)
Jan 10, 2008	7.896	8.300	7.391	7.991	19,833,930	-0.37(-4.38%)
Jan 09, 2008	8.345	8.414	7.940	8.357	12,255,256	-0.01(-0.15%)
Jan 08, 2008	8.907	9.090	8.363	8.370	7,510,398	-0.51(-5.76%)
Jan 07, 2008	8.502	9.033	8.465	8.881	8,884,645	+0.34(+3.99%)
Jan 04, 2008	8.578	8.648	8.401	8.540	10,868,951	-0.35(-3.98%)
Jan 03, 2008	9.077	9.134	8.881	8.894	4,343,378	-0.14(-1.54%)
Jan 02, 2008	9.380	9.393	8.964	9.033	6,998,015	-0.29(-3.12%)
Jan 01, 2008	9.279	9.538	9.260	9.324	5,253,570	+0.00(+0.00%)
Dec 31, 2007	9.279	9.538	9.260	9.324	5,217,996	-0.02(-0.20%)
Dec 28, 2007	9.260	9.469	9.260	9.343	3,907,695	+0.06(+0.68%)
Dec 27, 2007	9.463	9.551	9.279	9.279	5,321,058	-0.18(-1.94%)
Dec 26, 2007	9.444	9.501	9.317	9.463	3,478,200	+0.04(+0.40%)
Dec 24, 2007	9.393	9.532	9.317	9.425	2,876,766	-0.06(-0.60%)
Dec 21, 2007	8.863	9.483	8.724	9.482	12,168,325	+0.71(+8.14%)
Dec 20, 2007	8.774	8.913	8.604	8.768	5,528,539	-0.03(-0.29%)
Dec 19, 2007	8.907	9.027	8.717	8.793	4,662,255	-0.18(-1.97%)
Dec 18, 2007	8.825	9.027	8.730	8.970	5,661,423	+0.17(+1.94%)
Dec 17, 2007	8.869	9.046	8.799	8.799	6,445,049	-0.15(-1.69%)
Dec 14, 2007	9.172	9.235	8.938	8.951	7,912,231	-0.36(-3.87%)
Dec 13, 2007	9.519	9.734	9.033	9.311	10,663,261	-0.32(-3.34%)
Dec 12, 2007	10.28	10.34	9.475	9.633	14,604,685	-0.21(-2.18%)
Dec 11, 2007	10.52	10.57	9.823	9.848	7,881,893	-0.75(-7.04%)
Dec 10, 2007	10.26	10.65	10.18	10.59	4,452,850	+0.39(+3.77%)
Dec 07, 2007	10.27	10.40	10.16	10.21	5,623,547	-0.06(-0.55%)
Dec 06, 2007	9.854	10.26	9.816	10.26	4,338,815	+0.35(+3.50%)
Dec 05, 2007	9.677	10.01	9.677	9.917	5,371,330	+0.29(+3.02%)
Dec 04, 2007	9.709	9.842	9.589	9.627	5,952,076	-0.24(-2.43%)
Dec 03, 2007	10.03	10.03	9.778	9.867	7,119,356	-0.04(-0.45%)
Nov 30, 2007	9.917	10.27	9.848	9.911	7,777,106	+0.25(+2.62%)
Nov 29, 2007	9.652	9.696	9.412	9.658	7,388,770	+0.02(+0.20%)
Nov 28, 2007	9.052	9.646	8.938	9.639	11,663,614	+0.76(+8.61%)
Nov 27, 2007	8.591	8.951	8.578	8.875	12,066,976	+0.34(+4.00%)
Nov 26, 2007	9.166	9.260	8.528	8.534	10,622,156	-0.66(-7.21%)
Nov 23, 2007	8.957	9.286	8.945	9.197	3,083,620	+0.31(+3.48%)
Nov 21, 2007	8.711	9.052	8.532	8.888	12,509,986	+0.11(+1.22%)
Nov 20, 2007	8.951	9.084	8.528	8.780	11,660,185	-0.19(-2.11%)
Nov 19, 2007	9.204	9.223	8.793	8.970	14,609,724	-0.35(-3.73%)
Nov 16, 2007	9.759	10.04	9.084	9.317	15,858,076	-0.84(-8.27%)
Nov 15, 2007	10.41	10.47	10.08	10.16	5,130,949	-0.32(-3.02%)
Nov 14, 2007	10.79	10.96	10.45	10.47	4,536,266	-0.32(-2.93%)
Nov 13, 2007	10.34	10.79	10.34	10.79	5,326,285	+0.47(+4.59%)
Nov 12, 2007	10.30	10.66	10.27	10.32	5,568,413	+0.04(+0.43%)
Nov 09, 2007	9.974	10.50	9.873	10.27	5,794,145	+0.11(+1.12%)
Nov 08, 2007	10.04	10.20	9.835	10.16	6,439,218	+0.19(+1.90%)
Nov 07, 2007	10.33	10.37	9.968	9.968	5,685,086	-0.50(-4.77%)
Nov 06, 2007	10.47	10.47	10.17	10.47	5,973,254	+0.08(+0.73%)
Nov 05, 2007	10.41	10.56	10.23	10.39	6,668,468	-0.15(-1.44%)
Nov 02, 2007	10.71	10.81	10.41	10.54	7,357,732	-0.15(-1.36%)
Nov 01, 2007	11.19	11.31	10.68	10.69	5,725,685	-0.63(-5.53%)
Oct 31, 2007	11.17	11.43	11.09	11.31	5,940,766	+0.16(+1.47%)
Oct 30, 2007	11.07	11.28	11.07	11.15	4,806,343	+0.01(+0.11%)
Oct 29, 2007	11.24	11.28	11.09	11.14	3,556,201	-0.02(-0.17%)
Oct 26, 2007	10.99	11.19	10.83	11.16	4,157,013	+0.30(+2.79%)
Oct 25, 2007	10.75	11.04	10.62	10.85	4,343,116	+0.09(+0.82%)
Oct 24, 2007	10.81	10.87	10.46	10.76	8,332,582	-0.07(-0.64%)
Oct 23, 2007	10.95	10.98	10.69	10.83	3,045,036	-0.07(-0.64%)
Oct 22, 2007	10.86	10.99	10.76	10.90	4,066,760	+0.09(+0.82%)
Oct 19, 2007	10.83	11.01	10.76	10.81	6,216,943	-0.02(-0.17%)
Oct 18, 2007	10.58	11.09	10.50	10.83	7,596,682	+0.12(+1.12%)
Oct 17, 2007	10.72	10.88	10.45	10.71	5,098,203	-0.01(-0.06%)
Oct 16, 2007	11.28	11.31	10.71	10.72	5,385,546	-0.55(-4.88%)
Oct 15, 2007	11.35	11.45	11.16	11.27	4,478,691	-0.11(-1.00%)
Oct 12, 2007	11.33	11.41	11.22	11.38	7,182,043	+0.10(+0.90%)
Oct 11, 2007	11.46	11.46	11.22	11.28	3,535,260	-0.09(-0.83%)
Oct 10, 2007	11.46	11.54	11.29	11.38	3,814,881	-0.17(-1.48%)
Oct 09, 2007	11.45	11.55	11.43	11.55	4,233,154	+0.09(+0.77%)
Oct 08, 2007	11.48	11.55	11.43	11.46	1,783,492	-0.06(-0.55%)
Oct 05, 2007	11.45	11.62	11.36	11.52	4,259,343	+0.20(+1.79%)
Oct 04, 2007	11.33	11.40	11.23	11.32	3,701,444	+0.06(+0.50%)
Oct 03, 2007	11.21	11.41	11.19	11.26	3,114,516	-0.04(-0.39%)
Oct 02, 2007	11.19	11.31	11.15	11.31	3,408,406	+0.18(+1.65%)
Oct 01, 2007	10.82	11.16	10.73	11.12	6,531,005	+0.40(+3.71%)
Sep 28, 2007	10.92	10.97	10.68	10.73	5,494,585	-0.16(-1.51%)
Sep 27, 2007	10.97	10.98	10.84	10.89	2,497,197	+0.01(+0.06%)
Sep 26, 2007	10.86	11.09	10.82	10.88	4,363,272	+0.04(+0.35%)
Sep 25, 2007	10.96	11.04	10.81	10.85	3,188,197	-0.12(-1.09%)
Sep 24, 2007	11.12	11.17	10.95	10.97	2,885,795	-0.18(-1.59%)
Sep 21, 2007	11.36	11.36	11.02	11.14	4,869,554	-0.07(-0.62%)
Sep 20, 2007	11.40	11.48	11.17	11.21	2,657,218	-0.22(-1.93%)
Sep 19, 2007	11.40	11.69	11.37	11.43	4,555,720	+0.03(+0.22%)
Sep 18, 2007	10.86	11.41	10.86	11.41	6,130,208	+0.54(+5.00%)
Sep 17, 2007	10.93	10.95	10.80	10.86	2,726,938	-0.08(-0.75%)
Sep 14, 2007	10.81	10.98	10.75	10.95	3,334,637	+0.04(+0.41%)
Sep 13, 2007	10.83	11.02	10.80	10.90	5,586,047	+0.22(+2.07%)
Sep 12, 2007	10.66	10.73	10.54	10.68	5,729,306	-0.14(-1.28%)
Sep 11, 2007	10.62	10.86	10.62	10.82	6,684,780	+0.20(+1.84%)
Sep 10, 2007	10.74	10.78	10.51	10.62	3,580,712	-0.08(-0.71%)
Sep 07, 2007	10.64	10.75	10.54	10.70	6,078,649	-0.06(-0.59%)
Sep 06, 2007	10.74	10.84	10.68	10.76	3,613,672	+0.01(+0.12%)
Sep 05, 2007	10.92	10.92	10.71	10.75	4,922,813	-0.16(-1.51%)
Sep 04, 2007	10.86	11.02	10.80	10.92	4,812,224	+0.04(+0.41%)
Aug 31, 2007	10.86	10.98	10.82	10.87	4,771,466	+0.15(+1.41%)
Aug 30, 2007	10.80	10.80	10.60	10.72	5,183,083	-0.18(-1.62%)
Aug 29, 2007	10.81	10.90	10.59	10.90	6,617,062	+0.16(+1.47%)
Aug 28, 2007	11.09	11.15	10.73	10.74	5,283,615	-0.37(-3.30%)
Aug 27, 2007	11.34	11.34	11.09	11.11	2,414,173	-0.17(-1.51%)
Aug 24, 2007	11.20	11.29	11.08	11.28	3,040,714	+0.07(+0.62%)
Aug 23, 2007	11.43	11.46	11.12	11.21	4,576,373	-0.09(-0.84%)
Aug 22, 2007	11.46	11.57	11.14	11.30	5,912,197	-0.13(-1.16%)
Aug 21, 2007	11.38	11.64	11.35	11.43	4,759,169	+0.06(+0.55%)
Aug 20, 2007	11.91	11.93	11.16	11.37	6,551,867	-0.08(-0.72%)
Aug 17, 2007	11.46	12.10	11.14	11.45	8,685,112	+0.47(+4.32%)
Aug 16, 2007	10.14	11.01	10.14	10.98	7,846,459	+0.54(+5.14%)
Aug 15, 2007	10.58	10.97	10.38	10.44	6,613,624	-0.08(-0.78%)
Aug 14, 2007	11.07	11.15	10.50	10.52	8,756,550	-0.56(-5.07%)
Aug 13, 2007	11.48	11.59	11.04	11.09	6,187,482	-0.34(-2.99%)
Aug 10, 2007	10.94	11.51	10.57	11.43	7,597,445	+0.52(+4.75%)
Aug 09, 2007	11.56	11.68	10.87	10.91	8,457,398	-0.95(-7.99%)
Aug 08, 2007	11.73	12.01	11.52	11.86	7,033,208	+0.15(+1.30%)
Aug 07, 2007	11.65	11.84	11.44	11.71	7,258,716	-0.08(-0.64%)
Aug 06, 2007	11.45	11.78	11.14	11.78	9,891,924	+0.41(+3.61%)
Aug 03, 2007	11.36	12.21	11.33	11.37	13,586,970	-0.80(-6.54%)
Aug 02, 2007	12.26	12.37	12.07	12.17	5,110,447	-0.02(-0.16%)
Aug 01, 2007	12.03	12.24	11.95	12.19	6,115,329	+0.06(+0.47%)
Jul 31, 2007	12.46	12.61	12.13	12.13	5,240,251	-0.35(-2.78%)
Jul 30, 2007	12.34	12.56	12.29	12.48	6,168,900	+0.10(+0.82%)
Jul 27, 2007	12.38	12.64	12.00	12.37	8,316,294	+0.06(+0.46%)
Jul 26, 2007	12.40	12.46	12.03	12.32	9,654,635	-0.13(-1.07%)
Jul 25, 2007	12.33	12.48	12.13	12.45	10,000,359	+0.15(+1.18%)
Jul 24, 2007	12.61	12.61	12.23	12.31	10,238,813	-0.33(-2.65%)
Jul 23, 2007	12.68	12.80	12.62	12.64	3,920,461	-0.11(-0.84%)
Jul 20, 2007	12.87	12.97	12.73	12.75	6,427,847	-0.13(-0.98%)
Jul 19, 2007	13.08	13.34	12.67	12.87	5,909,344	-0.23(-1.74%)
Jul 18, 2007	13.25	13.30	12.95	13.10	5,289,239	-0.27(-1.98%)
Jul 17, 2007	13.28	13.46	13.28	13.37	5,184,092	+0.03(+0.19%)
Jul 16, 2007	13.40	13.49	13.33	13.34	3,561,141	-0.13(-0.98%)
Jul 13, 2007	13.48	13.52	13.39	13.47	4,120,762	+0.00(+0.00%)
Jul 12, 2007	13.32	13.47	13.26	13.47	4,230,580	+0.18(+1.38%)
Jul 11, 2007	13.22	13.30	13.16	13.29	6,674,951	+0.01(+0.09%)
Jul 10, 2007	13.76	13.77	13.27	13.28	8,749,447	-0.52(-3.80%)
Jul 09, 2007	13.63	13.99	13.63	13.80	8,934,151	-0.50(-3.49%)
Jul 06, 2007	14.24	14.31	14.19	14.30	4,581,803	+0.04(+0.31%)
Jul 05, 2007	14.40	14.48	14.19	14.26	6,995,099	-0.21(-1.48%)
Jul 03, 2007	14.36	14.48	14.24	14.47	4,817,246	+0.20(+1.42%)
Jul 02, 2007	14.33	14.33	14.16	14.27	9,411,601	-0.09(-0.66%)
Jun 29, 2007	14.26	14.50	14.21	14.36	35,467,536	+0.16(+1.11%)
Jun 28, 2007	14.05	14.21	13.90	14.21	5,844,677	+0.15(+1.08%)
Jun 27, 2007	13.90	14.05	13.88	14.05	4,139,101	+0.04(+0.27%)
Jun 26, 2007	13.90	14.10	13.83	14.02	5,909,216	+0.20(+1.42%)
Jun 25, 2007	13.81	13.95	13.77	13.82	4,909,300	+0.05(+0.37%)
Jun 22, 2007	13.93	13.93	13.73	13.77	5,706,068	-0.15(-1.09%)
Jun 21, 2007	14.13	14.13	13.88	13.92	3,710,138	-0.08(-0.59%)
Jun 20, 2007	14.21	14.25	14.00	14.00	2,970,798	-0.17(-1.20%)
Jun 19, 2007	14.12	14.19	14.10	14.17	1,893,990	+0.01(+0.09%)
Jun 18, 2007	14.22	14.22	14.12	14.16	1,700,222	+0.01(+0.04%)
Jun 15, 2007	14.18	14.26	14.13	14.16	2,740,460	+0.08(+0.58%)
Jun 14, 2007	14.14	14.17	14.04	14.07	1,932,142	-0.01(-0.09%)
Jun 13, 2007	14.05	14.17	13.92	14.09	2,502,366	+0.07(+0.50%)
Jun 12, 2007	14.20	14.35	14.01	14.02	4,135,308	-0.20(-1.38%)
Jun 11, 2007	14.12	14.28	14.09	14.21	1,957,396	+0.04(+0.31%)
Jun 08, 2007	14.00	14.18	13.95	14.17	3,194,367	+0.21(+1.49%)
Jun 07, 2007	14.09	14.20	13.96	13.96	5,282,837	-0.18(-1.30%)
Jun 06, 2007	14.18	14.18	14.10	14.14	4,132,062	-0.01(-0.09%)
Jun 05, 2007	14.34	14.41	14.14	14.16	3,497,545	-0.20(-1.41%)
Jun 04, 2007	14.33	14.45	14.33	14.36	2,658,720	-0.04(-0.26%)
Jun 01, 2007	14.19	14.40	14.18	14.40	2,821,414	+0.21(+1.47%)
May 31, 2007	14.13	14.20	14.05	14.19	4,374,293	+0.11(+0.81%)
May 30, 2007	13.95	14.09	13.95	14.07	2,354,559	+0.10(+0.72%)
May 29, 2007	14.06	14.12	13.93	13.97	3,236,479	-0.12(-0.85%)
May 25, 2007	14.04	14.12	13.99	14.09	2,306,142	+0.05(+0.36%)
May 24, 2007	14.17	14.20	14.03	14.04	2,340,470	-0.08(-0.54%)
May 23, 2007	14.17	14.21	14.10	14.12	2,615,128	-0.04(-0.31%)
May 22, 2007	14.27	14.27	14.14	14.16	2,701,260	-0.07(-0.49%)
May 21, 2007	14.20	14.26	14.13	14.23	1,712,028	-0.01(-0.09%)
May 18, 2007	14.35	14.38	14.19	14.24	3,633,215	-0.03(-0.22%)
May 17, 2007	14.17	14.29	14.04	14.28	3,720,854	+0.11(+0.76%)
May 16, 2007	14.21	14.24	14.09	14.17	1,926,676	+0.05(+0.36%)
May 15, 2007	14.15	14.24	14.09	14.12	2,054,101	-0.03(-0.18%)
May 14, 2007	14.21	14.21	14.09	14.14	2,190,318	-0.05(-0.36%)
May 11, 2007	14.13	14.21	14.07	14.19	2,363,310	+0.14(+0.99%)
May 10, 2007	14.24	14.25	14.05	14.05	2,951,795	-0.19(-1.33%)
May 09, 2007	14.24	14.30	14.16	14.24	2,203,624	+0.01(+0.04%)
May 08, 2007	14.17	14.24	14.08	14.24	2,440,936	-0.01(-0.04%)
May 07, 2007	14.27	14.29	14.20	14.24	1,884,891	+0.04(+0.27%)
May 04, 2007	14.26	14.30	14.17	14.21	1,339,544	-0.01(-0.04%)
May 03, 2007	14.20	14.25	14.12	14.21	2,593,667	+0.08(+0.58%)
May 02, 2007	14.04	14.19	14.04	14.13	2,294,912	+0.04(+0.31%)

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.

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Huntington Bancshares (NQ: HBAN )

Historical Prices

Sections

Services

Poteau Daily News