Advanced Energy (NQ: AEIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.27	15.84	15.13	15.84	491,369	+0.57(+3.73%)
May 29, 2008	15.08	15.63	14.96	15.27	178,017	+0.11(+0.73%)
May 28, 2008	15.49	15.49	14.96	15.16	172,835	-0.22(-1.43%)
May 27, 2008	14.94	15.45	14.94	15.38	123,726	+0.41(+2.74%)
May 26, 2008	15.42	15.74	14.82	14.97	224,835	+0.00(+0.00%)
May 23, 2008	15.42	15.74	14.82	14.97	224,835	-0.49(-3.17%)
May 22, 2008	15.36	15.63	15.09	15.46	266,207	+0.19(+1.24%)
May 21, 2008	15.60	15.87	15.15	15.27	263,860	-0.29(-1.86%)
May 20, 2008	15.78	16.17	15.30	15.56	208,347	-0.31(-1.95%)
May 19, 2008	15.89	16.28	15.65	15.87	250,262	-0.06(-0.38%)
May 16, 2008	16.21	16.22	15.61	15.93	315,492	-0.17(-1.06%)
May 15, 2008	16.04	16.27	15.76	16.10	185,632	+0.04(+0.25%)
May 14, 2008	15.52	16.20	15.51	16.06	509,164	+0.55(+3.55%)
May 13, 2008	15.28	15.64	15.25	15.51	231,202	+0.29(+1.91%)
May 12, 2008	15.39	15.50	14.97	15.22	442,246	-0.01(-0.07%)
May 09, 2008	15.10	15.41	14.86	15.23	960,574	+0.97(+6.80%)
May 08, 2008	14.49	14.63	14.10	14.26	328,649	-0.17(-1.18%)
May 07, 2008	14.66	15.08	14.31	14.43	299,824	-0.22(-1.50%)
May 06, 2008	14.38	14.76	14.23	14.65	292,259	+0.21(+1.45%)
May 05, 2008	14.16	14.51	14.00	14.44	310,558	+0.28(+1.98%)
May 02, 2008	14.66	14.66	13.93	14.16	423,927	-0.34(-2.34%)
May 01, 2008	13.97	14.57	13.97	14.50	439,843	+0.50(+3.57%)
Apr 30, 2008	14.38	14.47	13.80	14.00	255,707	-0.32(-2.23%)
Apr 29, 2008	14.40	14.83	14.11	14.32	333,721	-0.06(-0.42%)
Apr 28, 2008	14.97	14.97	14.32	14.38	500,763	-0.55(-3.68%)
Apr 25, 2008	14.44	15.09	14.00	14.93	1,834,079	+0.50(+3.47%)
Apr 24, 2008	13.78	15.43	13.58	14.43	1,908,094	+0.96(+7.13%)
Apr 23, 2008	13.56	13.70	13.34	13.47	772,204	-0.23(-1.68%)
Apr 22, 2008	14.07	14.24	13.59	13.70	698,205	-0.41(-2.91%)
Apr 21, 2008	13.67	14.21	13.67	14.11	466,172	+0.34(+2.47%)
Apr 18, 2008	14.00	14.22	13.42	13.77	651,763	-0.05(-0.36%)
Apr 17, 2008	14.08	14.19	13.62	13.82	283,397	-0.27(-1.92%)
Apr 16, 2008	13.70	14.57	13.41	14.09	661,718	+0.50(+3.68%)
Apr 15, 2008	13.30	13.65	13.16	13.59	655,978	+0.35(+2.64%)
Apr 14, 2008	13.10	13.37	12.91	13.24	493,423	+0.15(+1.15%)
Apr 11, 2008	13.60	13.72	13.03	13.09	365,941	-0.69(-5.01%)
Apr 10, 2008	13.42	13.87	13.26	13.78	415,148	+0.33(+2.45%)
Apr 09, 2008	13.66	13.90	13.39	13.45	324,571	-0.22(-1.61%)
Apr 08, 2008	13.65	13.77	13.31	13.67	378,049	-0.12(-0.87%)
Apr 07, 2008	13.96	14.05	13.72	13.79	317,085	-0.10(-0.72%)
Apr 04, 2008	14.07	14.08	13.75	13.89	700,122	-0.27(-1.91%)
Apr 03, 2008	13.94	14.50	13.94	14.16	700,293	+0.10(+0.71%)
Apr 02, 2008	13.73	14.12	13.58	14.06	644,016	+0.38(+2.78%)
Apr 01, 2008	13.56	13.95	13.51	13.68	751,314	+0.42(+3.17%)
Mar 31, 2008	13.03	13.47	12.83	13.26	387,383	+0.26(+2.00%)
Mar 28, 2008	13.32	13.78	12.96	13.00	702,779	-0.03(-0.23%)
Mar 27, 2008	13.58	13.58	13.00	13.03	625,434	-0.56(-4.12%)
Mar 26, 2008	13.52	13.75	12.92	13.59	750,270	-0.02(-0.15%)
Mar 25, 2008	13.84	14.19	13.49	13.61	660,747	-0.20(-1.45%)
Mar 24, 2008	13.18	14.09	13.07	13.81	441,652	+0.71(+5.42%)
Mar 21, 2008	12.89	13.35	12.60	13.10	782,461	+0.00(+0.00%)
Mar 20, 2008	12.89	13.35	12.60	13.10	782,461	+0.34(+2.66%)
Mar 19, 2008	13.30	13.52	12.76	12.76	739,638	-0.44(-3.33%)
Mar 18, 2008	13.60	13.99	13.00	13.20	883,560	-0.09(-0.68%)
Mar 17, 2008	13.18	13.62	13.09	13.29	439,370	-0.14(-1.04%)
Mar 14, 2008	13.80	13.82	13.17	13.43	575,211	-0.22(-1.61%)
Mar 13, 2008	13.25	13.89	13.05	13.65	773,471	+0.27(+2.02%)
Mar 12, 2008	13.19	13.57	12.74	13.38	748,721	+0.19(+1.44%)
Mar 11, 2008	12.74	13.38	12.64	13.19	663,532	+0.75(+6.03%)
Mar 10, 2008	12.75	12.82	12.40	12.44	269,164	-0.24(-1.89%)
Mar 07, 2008	12.25	12.95	12.15	12.68	794,005	+0.32(+2.59%)
Mar 06, 2008	12.92	13.19	12.30	12.36	387,668	-0.66(-5.07%)
Mar 05, 2008	12.99	13.16	12.71	13.02	309,355	+0.08(+0.62%)
Mar 04, 2008	12.40	13.02	12.37	12.94	306,132	+0.36(+2.86%)
Mar 03, 2008	12.78	13.06	12.27	12.58	401,585	-0.24(-1.87%)
Feb 29, 2008	12.66	13.00	12.58	12.82	492,160	+0.00(+0.00%)
Feb 28, 2008	13.12	13.24	12.77	12.82	488,707	-0.38(-2.88%)
Feb 27, 2008	13.33	13.78	13.07	13.20	579,683	-0.27(-2.00%)
Feb 26, 2008	13.47	13.55	13.09	13.47	576,508	-0.07(-0.52%)
Feb 25, 2008	13.06	13.69	12.83	13.54	602,935	+0.54(+4.15%)
Feb 22, 2008	13.01	13.33	12.75	13.00	617,767	-0.03(-0.23%)
Feb 21, 2008	13.00	13.15	12.71	13.03	551,835	+0.15(+1.16%)
Feb 20, 2008	12.36	13.05	12.36	12.88	390,490	+0.46(+3.70%)
Feb 19, 2008	12.33	12.68	12.20	12.42	317,242	+0.23(+1.89%)
Feb 18, 2008	12.19	12.38	12.05	12.19	378,458	+0.00(+0.00%)
Feb 15, 2008	12.19	12.38	12.05	12.19	378,458	-0.11(-0.89%)
Feb 14, 2008	12.34	12.55	12.10	12.30	450,426	-0.01(-0.08%)
Feb 13, 2008	11.90	12.68	11.69	12.31	943,920	+0.52(+4.41%)
Feb 12, 2008	11.50	12.16	11.50	11.79	483,485	+0.40(+3.51%)
Feb 11, 2008	11.59	11.72	11.36	11.39	645,307	-0.29(-2.48%)
Feb 08, 2008	10.08	12.33	10.08	11.68	1,649,342	+0.40(+3.55%)
Feb 07, 2008	10.90	11.39	10.60	11.28	741,644	+0.21(+1.90%)
Feb 06, 2008	11.22	11.54	10.96	11.07	425,811	-0.04(-0.36%)
Feb 05, 2008	11.43	11.71	11.07	11.11	352,783	-0.46(-3.98%)
Feb 04, 2008	12.19	12.33	11.54	11.57	339,597	-0.68(-5.55%)
Feb 01, 2008	10.84	12.32	10.82	12.25	777,012	+1.44(+13.32%)
Jan 31, 2008	10.65	11.08	10.59	10.81	480,427	+0.00(+0.00%)
Jan 30, 2008	10.63	11.07	10.37	10.81	376,279	+0.08(+0.75%)
Jan 29, 2008	10.58	10.81	10.24	10.73	256,582	+0.19(+1.80%)
Jan 28, 2008	10.40	10.55	9.940	10.54	379,466	+0.22(+2.13%)
Jan 25, 2008	10.00	10.50	9.880	10.32	677,913	+0.44(+4.45%)
Jan 24, 2008	10.00	10.12	9.500	9.880	994,920	-0.10(-1.00%)
Jan 23, 2008	10.05	10.99	9.710	9.980	1,540,680	-1.05(-9.52%)
Jan 22, 2008	10.29	11.33	10.21	11.03	451,095	-0.06(-0.54%)
Jan 21, 2008	11.18	11.34	10.83	11.09	604,207	+0.00(+0.00%)
Jan 18, 2008	11.18	11.34	10.83	11.09	604,207	+0.16(+1.46%)
Jan 17, 2008	11.05	11.21	10.63	10.93	430,112	-0.06(-0.55%)
Jan 16, 2008	10.63	11.38	10.50	10.99	487,667	+0.35(+3.29%)
Jan 15, 2008	11.13	11.13	10.58	10.64	411,475	-0.71(-6.26%)
Jan 14, 2008	10.91	11.48	10.62	11.35	441,262	+0.53(+4.90%)
Jan 11, 2008	11.16	11.26	10.73	10.82	486,637	-0.41(-3.65%)
Jan 10, 2008	10.49	11.46	10.38	11.23	719,327	+0.60(+5.64%)
Jan 09, 2008	10.52	10.85	10.23	10.63	612,086	+0.08(+0.76%)
Jan 08, 2008	11.00	11.25	10.54	10.55	555,476	-0.41(-3.74%)
Jan 07, 2008	11.13	11.30	10.88	10.96	902,663	-0.17(-1.53%)
Jan 04, 2008	12.16	12.54	11.11	11.13	913,719	-1.12(-9.14%)
Jan 03, 2008	12.80	13.05	12.18	12.25	617,157	-0.51(-4.00%)
Jan 02, 2008	13.02	13.22	12.62	12.76	875,831	-0.32(-2.45%)
Jan 01, 2008	13.00	13.17	12.81	13.08	0	+0.00(+0.00%)
Dec 31, 2007	13.00	13.17	12.81	13.08	969,396	+0.04(+0.31%)
Dec 28, 2007	13.08	13.40	13.00	13.04	659,171	+0.12(+0.93%)
Dec 27, 2007	13.40	13.55	12.91	12.92	595,419	-0.08(-0.62%)
Dec 26, 2007	13.27	13.32	12.91	13.00	349,651	-0.40(-2.99%)
Dec 24, 2007	13.06	13.48	13.01	13.40	188,702	+0.40(+3.08%)
Dec 21, 2007	12.77	13.13	12.68	13.00	1,032,502	+0.44(+3.50%)
Dec 20, 2007	12.97	13.11	12.18	12.56	643,269	-0.25(-1.95%)
Dec 19, 2007	12.60	13.13	12.54	12.81	423,884	+0.16(+1.26%)
Dec 18, 2007	12.96	13.21	12.41	12.65	522,330	-0.28(-2.17%)
Dec 17, 2007	13.50	13.67	12.84	12.93	655,615	-0.68(-5.00%)
Dec 14, 2007	13.74	13.98	13.54	13.61	316,701	-0.33(-2.37%)
Dec 13, 2007	13.89	14.03	13.60	13.94	412,695	-0.09(-0.64%)
Dec 12, 2007	14.13	14.44	13.89	14.03	457,694	+0.18(+1.30%)
Dec 11, 2007	14.24	14.44	13.77	13.85	430,384	-0.35(-2.46%)
Dec 10, 2007	14.05	14.39	14.05	14.20	930,587	+0.21(+1.50%)
Dec 07, 2007	13.95	14.26	13.85	13.99	420,849	+0.08(+0.58%)
Dec 06, 2007	14.01	14.10	13.75	13.91	627,687	-0.14(-1.00%)
Dec 05, 2007	13.72	14.27	13.66	14.05	357,492	+0.56(+4.15%)
Dec 04, 2007	13.77	14.15	13.41	13.49	997,292	-0.42(-3.02%)
Dec 03, 2007	14.56	14.56	13.83	13.91	889,940	-0.60(-4.14%)
Nov 30, 2007	14.53	14.81	14.27	14.51	414,137	+0.21(+1.47%)
Nov 29, 2007	14.86	14.99	14.22	14.30	386,104	-0.62(-4.16%)
Nov 28, 2007	14.01	14.97	13.94	14.92	433,455	+1.19(+8.67%)
Nov 27, 2007	13.98	14.08	13.50	13.73	622,456	-0.28(-2.00%)
Nov 26, 2007	14.63	14.86	13.87	14.01	521,023	-0.65(-4.43%)
Nov 23, 2007	14.37	14.83	14.19	14.66	126,448	+0.46(+3.24%)
Nov 21, 2007	14.39	14.64	14.15	14.20	428,744	-0.30(-2.07%)
Nov 20, 2007	14.34	14.70	14.10	14.50	480,001	+0.17(+1.19%)
Nov 19, 2007	14.68	14.68	14.15	14.33	393,148	-0.45(-3.04%)
Nov 16, 2007	14.77	14.93	14.37	14.78	628,608	+0.05(+0.34%)
Nov 15, 2007	15.87	15.87	14.55	14.73	1,101,422	-1.25(-7.82%)
Nov 14, 2007	15.86	16.30	15.69	15.98	754,845	+0.24(+1.52%)
Nov 13, 2007	15.96	16.13	15.32	15.74	975,722	-0.04(-0.25%)
Nov 12, 2007	15.70	16.16	15.46	15.78	769,090	+0.13(+0.83%)
Nov 09, 2007	15.29	15.82	15.17	15.65	586,625	+0.20(+1.29%)
Nov 08, 2007	15.40	15.75	14.96	15.45	628,745	+0.15(+0.98%)
Nov 07, 2007	16.32	16.36	15.27	15.30	603,725	-1.28(-7.72%)
Nov 06, 2007	16.74	16.74	16.15	16.58	856,135	-0.09(-0.54%)
Nov 05, 2007	16.17	16.73	15.59	16.67	1,056,083	+0.26(+1.58%)
Nov 02, 2007	15.58	16.65	15.39	16.41	931,428	+0.88(+5.67%)
Nov 01, 2007	15.74	15.74	15.05	15.53	915,496	-0.47(-2.94%)
Oct 31, 2007	15.65	16.24	15.52	16.00	1,146,979	+0.44(+2.83%)
Oct 30, 2007	14.99	15.79	14.86	15.56	629,655	+0.47(+3.11%)
Oct 29, 2007	14.95	15.46	14.65	15.09	770,486	+0.16(+1.07%)
Oct 26, 2007	15.47	15.55	14.85	14.93	491,613	-0.18(-1.19%)
Oct 25, 2007	15.35	15.65	14.61	15.11	1,879,431	-0.72(-4.55%)
Oct 24, 2007	16.05	16.64	15.31	15.83	640,697	-0.47(-2.88%)
Oct 23, 2007	16.24	16.67	16.01	16.30	404,532	+0.22(+1.37%)
Oct 22, 2007	15.24	16.20	14.81	16.08	592,300	+0.95(+6.28%)
Oct 19, 2007	15.70	15.70	15.12	15.13	486,187	-0.57(-3.63%)
Oct 18, 2007	15.37	16.03	15.16	15.70	387,660	+0.21(+1.36%)
Oct 17, 2007	15.25	15.85	15.25	15.49	438,735	+0.14(+0.91%)
Oct 16, 2007	15.78	16.06	15.29	15.35	659,797	-0.54(-3.40%)
Oct 15, 2007	16.05	16.37	15.78	15.89	401,146	-0.22(-1.37%)
Oct 12, 2007	15.43	16.33	15.34	16.11	314,242	+0.67(+4.34%)
Oct 11, 2007	16.08	16.19	15.35	15.44	502,094	-0.59(-3.68%)
Oct 10, 2007	16.50	16.50	15.75	16.03	523,301	-0.54(-3.26%)
Oct 09, 2007	16.84	16.92	16.34	16.57	359,994	-0.29(-1.72%)
Oct 08, 2007	17.11	17.57	16.71	16.86	385,639	-0.30(-1.75%)
Oct 05, 2007	16.89	17.70	16.74	17.16	408,564	+0.48(+2.88%)
Oct 04, 2007	16.94	17.06	16.59	16.68	384,476	-0.22(-1.30%)
Oct 03, 2007	17.25	17.38	16.68	16.90	374,912	-0.41(-2.37%)
Oct 02, 2007	16.84	17.56	16.56	17.31	648,312	+0.28(+1.64%)
Oct 01, 2007	15.09	17.06	15.09	17.03	997,114	+1.93(+12.78%)
Sep 28, 2007	15.74	15.83	15.08	15.10	462,791	-0.69(-4.37%)
Sep 27, 2007	15.72	15.96	15.57	15.79	476,330	+0.21(+1.35%)
Sep 26, 2007	15.74	16.08	15.39	15.58	471,539	-0.03(-0.19%)
Sep 25, 2007	15.10	15.68	15.07	15.61	347,043	+0.39(+2.56%)
Sep 24, 2007	15.28	15.41	15.10	15.22	350,112	-0.10(-0.65%)
Sep 21, 2007	15.10	15.74	15.06	15.32	437,772	+0.36(+2.41%)
Sep 20, 2007	15.09	15.36	14.92	14.96	361,815	-0.20(-1.32%)
Sep 19, 2007	15.48	15.95	15.10	15.16	452,720	-0.16(-1.04%)
Sep 18, 2007	14.70	15.34	14.39	15.32	564,482	+0.73(+5.00%)
Sep 17, 2007	15.34	15.34	14.56	14.59	608,210	-0.75(-4.89%)
Sep 14, 2007	14.89	15.44	14.82	15.34	363,257	+0.36(+2.40%)
Sep 13, 2007	15.20	15.39	14.94	14.98	293,037	-0.12(-0.79%)
Sep 12, 2007	15.24	15.60	15.08	15.10	373,998	-0.20(-1.31%)
Sep 11, 2007	15.58	15.63	15.25	15.30	360,847	-0.23(-1.48%)
Sep 10, 2007	16.12	16.16	15.22	15.53	497,705	-0.53(-3.30%)
Sep 07, 2007	16.23	16.60	15.81	16.06	395,270	-0.46(-2.78%)
Sep 06, 2007	16.76	16.76	16.42	16.52	475,235	-0.20(-1.20%)
Sep 05, 2007	16.15	16.76	16.11	16.72	947,798	+0.46(+2.83%)
Sep 04, 2007	16.11	16.49	15.90	16.26	698,871	+0.03(+0.18%)
Aug 31, 2007	15.30	16.26	15.10	16.23	704,622	+0.26(+1.63%)
Aug 30, 2007	16.04	16.41	15.94	15.97	346,026	-0.24(-1.48%)
Aug 29, 2007	16.07	16.31	15.89	16.21	319,886	+0.31(+1.95%)
Aug 28, 2007	17.13	17.16	15.76	15.90	650,438	-1.46(-8.41%)
Aug 27, 2007	17.70	17.75	17.29	17.36	302,398	-0.42(-2.36%)
Aug 24, 2007	17.70	17.89	17.49	17.78	429,634	+0.06(+0.34%)
Aug 23, 2007	17.42	18.20	16.92	17.72	677,884	+0.41(+2.37%)
Aug 22, 2007	17.04	17.58	16.63	17.31	334,987	+0.48(+2.85%)
Aug 21, 2007	16.70	17.06	16.60	16.83	322,527	+0.13(+0.78%)
Aug 20, 2007	16.85	17.00	16.27	16.70	348,971	-0.08(-0.48%)
Aug 17, 2007	17.09	17.19	16.48	16.78	447,315	+0.54(+3.33%)
Aug 16, 2007	16.46	17.20	15.53	16.24	859,250	-0.29(-1.75%)
Aug 15, 2007	17.01	17.13	16.53	16.53	610,055	-0.53(-3.11%)
Aug 14, 2007	17.59	17.76	17.01	17.06	713,757	-0.44(-2.51%)
Aug 13, 2007	17.11	18.88	16.78	17.50	1,375,392	+0.64(+3.80%)
Aug 10, 2007	14.12	17.50	13.66	16.86	2,057,061	+2.93(+21.03%)
Aug 09, 2007	14.05	14.54	13.42	13.93	2,441,235	-0.19(-1.35%)
Aug 08, 2007	15.70	15.88	13.92	14.12	1,870,905	-1.33(-8.61%)
Aug 07, 2007	15.97	16.14	14.80	15.45	1,605,667	-0.55(-3.44%)
Aug 06, 2007	16.49	16.49	15.78	16.00	775,408	-0.34(-2.08%)
Aug 03, 2007	16.44	17.58	16.31	16.34	787,603	-1.04(-5.98%)
Aug 02, 2007	17.93	18.00	17.18	17.38	833,273	-0.50(-2.80%)
Aug 01, 2007	17.57	17.92	17.21	17.88	1,306,621	+0.17(+0.96%)
Jul 31, 2007	18.04	18.53	17.68	17.71	1,032,501	-0.26(-1.45%)
Jul 30, 2007	18.19	18.24	17.29	17.97	1,160,607	+0.04(+0.22%)
Jul 27, 2007	19.20	19.22	17.75	17.93	1,543,610	-1.34(-6.95%)
Jul 26, 2007	20.90	20.95	18.59	19.27	4,091,974	-3.87(-16.72%)
Jul 25, 2007	22.31	23.45	22.31	23.14	1,047,626	+0.67(+2.98%)
Jul 24, 2007	23.23	23.28	22.27	22.47	596,497	-0.78(-3.35%)
Jul 23, 2007	23.66	23.89	23.21	23.25	396,051	-0.35(-1.48%)
Jul 20, 2007	23.93	23.98	23.24	23.60	505,030	-0.43(-1.79%)
Jul 19, 2007	23.65	24.18	23.50	24.03	318,062	+0.52(+2.21%)
Jul 18, 2007	24.01	24.01	23.00	23.51	492,384	-0.61(-2.53%)
Jul 17, 2007	22.46	24.38	22.45	24.12	1,003,236	+1.68(+7.49%)
Jul 16, 2007	22.45	22.54	22.03	22.44	488,175	-0.03(-0.13%)
Jul 13, 2007	22.96	23.07	22.36	22.47	315,081	-0.52(-2.26%)
Jul 12, 2007	22.78	23.08	22.46	22.99	265,869	+0.35(+1.55%)
Jul 11, 2007	22.54	22.70	22.14	22.64	378,171	+0.13(+0.58%)
Jul 10, 2007	22.62	22.93	22.28	22.51	675,312	-0.38(-1.66%)
Jul 09, 2007	22.25	23.19	22.15	22.89	528,305	+0.58(+2.60%)
Jul 06, 2007	22.55	22.73	22.23	22.31	225,799	-0.16(-0.71%)
Jul 05, 2007	22.37	22.50	22.10	22.47	303,794	+0.21(+0.94%)
Jul 03, 2007	22.36	22.55	22.08	22.26	239,152	-0.17(-0.76%)
Jul 02, 2007	22.80	23.06	22.35	22.43	573,370	-0.23(-1.02%)
Jun 29, 2007	22.00	23.11	22.00	22.66	952,460	+0.73(+3.33%)
Jun 28, 2007	22.29	22.29	21.71	21.93	566,200	-0.30(-1.35%)
Jun 27, 2007	21.75	22.30	21.56	22.23	321,577	+0.36(+1.65%)
Jun 26, 2007	21.95	22.36	21.52	21.87	653,315	-0.07(-0.32%)
Jun 25, 2007	22.25	22.49	21.70	21.94	645,908	-0.31(-1.39%)
Jun 22, 2007	23.04	23.23	22.12	22.25	1,171,378	-0.88(-3.80%)
Jun 21, 2007	22.31	23.30	22.28	23.13	677,896	+0.76(+3.40%)
Jun 20, 2007	23.04	23.28	22.33	22.37	540,600	-0.52(-2.27%)
Jun 19, 2007	23.32	23.36	22.69	22.89	757,400	-0.55(-2.35%)
Jun 18, 2007	24.33	24.33	23.33	23.44	598,700	-0.70(-2.90%)
Jun 15, 2007	24.03	24.26	23.64	24.14	480,000	+0.41(+1.73%)
Jun 14, 2007	23.51	23.85	23.50	23.73	465,900	+0.23(+0.98%)
Jun 13, 2007	23.16	23.70	23.16	23.50	632,400	+0.40(+1.73%)
Jun 12, 2007	23.91	23.91	22.94	23.10	624,400	-0.90(-3.75%)
Jun 11, 2007	24.21	24.39	23.87	24.00	307,552	-0.23(-0.95%)
Jun 08, 2007	23.69	24.26	23.69	24.23	395,022	+0.47(+1.98%)
Jun 07, 2007	24.61	24.73	23.72	23.76	585,066	-0.85(-3.45%)
Jun 06, 2007	24.81	25.07	24.44	24.61	466,026	-0.37(-1.48%)
Jun 05, 2007	25.10	25.35	24.71	24.98	456,509	-0.15(-0.60%)
Jun 04, 2007	25.18	25.27	24.87	25.13	585,234	-0.01(-0.04%)

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.