Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	31.83	32.50	31.83	32.36	2,292,821	+0.54(+1.70%)
May 29, 2008	32.59	32.66	31.55	31.82	2,421,750	-0.85(-2.59%)
May 28, 2008	32.77	32.91	31.43	32.66	3,245,260	-0.20(-0.61%)
May 27, 2008	34.27	34.27	32.60	32.86	2,994,014	-1.41(-4.11%)
May 26, 2008	35.02	35.39	33.65	34.27	0	+0.00(+0.00%)
May 23, 2008	35.02	35.39	33.65	34.27	1,950,273	-0.52(-1.50%)
May 22, 2008	35.20	35.43	34.14	34.79	3,707,767	-0.19(-0.54%)
May 21, 2008	34.92	36.70	34.84	34.98	3,879,145	+0.18(+0.52%)
May 20, 2008	34.15	35.11	34.00	34.80	2,116,934	+0.61(+1.78%)
May 19, 2008	33.23	34.66	32.82	34.19	2,595,226	+1.04(+3.13%)
May 16, 2008	32.80	33.17	32.38	33.16	2,568,916	+1.05(+3.26%)
May 15, 2008	32.05	32.63	31.06	32.11	2,268,984	+0.26(+0.81%)
May 14, 2008	32.53	32.83	31.72	31.85	1,885,094	-0.52(-1.62%)
May 13, 2008	31.30	32.79	31.02	32.38	2,287,011	+1.14(+3.65%)
May 12, 2008	31.61	31.61	30.50	31.24	1,574,929	-0.02(-0.06%)
May 09, 2008	31.00	31.37	30.32	31.25	1,957,307	+0.47(+1.51%)
May 08, 2008	30.10	30.84	29.89	30.79	2,055,581	+0.91(+3.06%)
May 07, 2008	29.98	30.59	29.58	29.88	1,867,149	-0.01(-0.03%)
May 06, 2008	29.62	30.12	29.00	29.89	2,267,210	+0.63(+2.14%)
May 05, 2008	28.30	29.67	28.09	29.26	2,420,064	+1.22(+4.34%)
May 02, 2008	27.52	28.65	27.40	28.04	3,659,503	+0.65(+2.36%)
May 01, 2008	28.01	28.03	25.94	27.39	5,313,271	-1.66(-5.73%)
Apr 30, 2008	29.10	29.31	28.09	29.06	1,852,229	+0.31(+1.09%)
Apr 29, 2008	30.00	30.00	28.67	28.74	1,702,084	-1.27(-4.24%)
Apr 28, 2008	30.43	30.81	29.89	30.02	1,760,344	-0.32(-1.07%)
Apr 25, 2008	29.43	31.07	29.43	30.34	2,052,386	+1.25(+4.28%)
Apr 24, 2008	30.62	30.62	28.73	29.10	2,225,665	-1.50(-4.91%)
Apr 23, 2008	31.92	31.92	30.44	30.60	2,000,142	-1.00(-3.16%)
Apr 22, 2008	31.70	32.51	31.37	31.60	2,608,037	-0.06(-0.18%)
Apr 21, 2008	31.01	31.91	30.80	31.65	2,155,948	+1.07(+3.51%)
Apr 18, 2008	30.34	30.64	29.50	30.58	1,558,160	+0.63(+2.10%)
Apr 17, 2008	31.32	31.32	29.61	29.95	1,847,807	-0.92(-2.99%)
Apr 16, 2008	29.64	30.90	29.54	30.87	1,830,152	+1.52(+5.18%)
Apr 15, 2008	29.47	29.71	28.90	29.35	1,589,977	+0.22(+0.75%)
Apr 14, 2008	28.34	29.40	28.34	29.13	1,425,797	+0.59(+2.07%)
Apr 11, 2008	29.05	29.73	28.45	28.54	1,563,229	-1.21(-4.06%)
Apr 10, 2008	29.24	29.75	28.93	29.75	1,603,592	+0.46(+1.56%)
Apr 09, 2008	29.59	30.12	29.23	29.30	1,969,367	-0.30(-1.03%)
Apr 08, 2008	29.00	29.77	28.92	29.60	1,239,369	+0.29(+0.97%)
Apr 07, 2008	29.50	30.14	29.00	29.31	1,941,170	+0.41(+1.41%)
Apr 04, 2008	27.27	29.34	27.27	28.91	2,971,436	+1.69(+6.22%)
Apr 03, 2008	27.67	27.78	27.12	27.21	2,319,955	-0.47(-1.68%)
Apr 02, 2008	27.02	28.23	26.89	27.68	2,125,379	+0.61(+2.25%)
Apr 01, 2008	27.11	27.35	26.22	27.07	2,467,730	-0.08(-0.28%)
Mar 31, 2008	27.77	27.98	26.65	27.15	2,951,291	-0.63(-2.26%)
Mar 28, 2008	28.05	28.46	27.58	27.77	1,402,661	-0.23(-0.81%)
Mar 27, 2008	28.27	28.61	27.92	28.00	2,461,961	-0.20(-0.71%)
Mar 26, 2008	27.87	28.45	27.57	28.20	1,772,676	+0.27(+0.95%)
Mar 25, 2008	26.45	28.30	25.86	27.94	4,580,996	+1.89(+7.27%)
Mar 24, 2008	25.18	26.80	25.18	26.04	2,117,638	+0.68(+2.70%)
Mar 21, 2008	25.64	25.68	23.25	25.36	5,781,502	+0.00(+0.00%)
Mar 20, 2008	25.64	25.68	23.25	25.36	5,781,502	-0.32(-1.26%)
Mar 19, 2008	28.08	29.97	25.65	25.68	4,028,451	-2.93(-10.24%)
Mar 18, 2008	28.15	28.80	28.05	28.61	2,720,249	+0.99(+3.58%)
Mar 17, 2008	29.48	29.71	27.17	27.62	3,967,620	-2.35(-7.84%)
Mar 14, 2008	31.05	31.06	29.30	29.97	2,074,237	-1.00(-3.22%)
Mar 13, 2008	30.04	31.24	29.50	30.97	1,721,852	+0.62(+2.04%)
Mar 12, 2008	31.07	31.35	30.19	30.35	2,684,662	-0.60(-1.94%)
Mar 11, 2008	30.30	31.16	29.66	30.95	2,485,771	+2.28(+7.96%)
Mar 10, 2008	29.81	29.81	28.40	28.67	2,390,598	-1.04(-3.49%)
Mar 07, 2008	30.07	30.47	29.27	29.70	1,787,930	-0.69(-2.28%)
Mar 06, 2008	30.86	31.28	30.39	30.40	1,947,066	-0.55(-1.78%)
Mar 05, 2008	30.74	31.24	30.59	30.95	2,902,141	+0.20(+0.65%)
Mar 04, 2008	30.17	31.02	29.97	30.75	3,471,399	+0.33(+1.09%)
Mar 03, 2008	30.19	30.81	30.00	30.42	2,446,151	+0.10(+0.31%)
Feb 29, 2008	30.80	31.03	30.15	30.32	2,053,366	-0.74(-2.39%)
Feb 28, 2008	30.90	31.26	30.29	31.06	2,256,040	+0.68(+2.22%)
Feb 27, 2008	30.76	31.38	30.24	30.39	1,801,616	-0.56(-1.81%)
Feb 26, 2008	30.14	31.10	29.57	30.95	1,825,841	+0.76(+2.52%)
Feb 25, 2008	29.50	30.34	29.30	30.19	2,280,311	+0.72(+2.45%)
Feb 22, 2008	28.78	29.68	28.78	29.47	2,333,578	-0.16(-0.55%)
Feb 21, 2008	31.24	31.92	29.01	29.63	4,252,818	+0.03(+0.10%)
Feb 20, 2008	28.57	29.78	28.34	29.60	3,572,049	+1.27(+4.50%)
Feb 19, 2008	27.54	28.59	27.39	28.33	1,810,296	+1.22(+4.49%)
Feb 18, 2008	27.47	28.47	26.26	27.11	0	+0.00(+0.00%)
Feb 15, 2008	27.47	28.47	26.26	27.11	1,610,734	-0.51(-1.86%)
Feb 14, 2008	27.67	27.91	27.13	27.62	2,067,640	+0.44(+1.61%)
Feb 13, 2008	26.78	27.26	26.52	27.18	1,414,182	+0.58(+2.18%)
Feb 12, 2008	26.69	27.22	26.25	26.60	1,406,288	+0.09(+0.32%)
Feb 11, 2008	25.98	26.60	25.70	26.52	1,766,787	+0.62(+2.39%)
Feb 08, 2008	24.75	26.02	24.75	25.90	1,806,904	+1.14(+4.61%)
Feb 07, 2008	24.28	25.07	23.77	24.76	2,359,546	+0.29(+1.17%)
Feb 06, 2008	25.09	25.14	24.37	24.47	2,349,642	-0.44(-1.76%)
Feb 05, 2008	25.31	26.49	24.86	24.91	2,758,167	-0.81(-3.14%)
Feb 04, 2008	25.05	26.02	25.05	25.72	2,064,867	+0.56(+2.23%)
Feb 01, 2008	24.06	25.23	24.06	25.16	1,720,797	+1.10(+4.59%)
Jan 31, 2008	23.55	24.27	23.10	24.06	2,589,997	+0.20(+0.84%)
Jan 30, 2008	23.58	24.73	23.19	23.86	2,741,760	+0.09(+0.36%)
Jan 29, 2008	24.70	24.86	23.66	23.77	2,048,465	-0.41(-1.69%)
Jan 28, 2008	23.60	24.22	23.02	24.18	1,828,458	+0.46(+1.92%)
Jan 25, 2008	23.95	25.01	23.56	23.72	1,679,756	-0.51(-2.12%)
Jan 24, 2008	22.81	24.37	22.81	24.24	2,810,406	+1.56(+6.88%)
Jan 23, 2008	22.23	22.82	21.23	22.68	2,364,809	-0.16(-0.71%)
Jan 22, 2008	22.44	23.31	20.69	22.84	5,558,737	-0.64(-2.71%)
Jan 21, 2008	23.67	24.32	23.28	23.48	0	+0.00(+0.00%)
Jan 18, 2008	23.67	24.32	23.28	23.48	2,850,202	+0.14(+0.61%)
Jan 17, 2008	25.19	25.43	23.27	23.33	3,684,059	-1.70(-6.80%)
Jan 16, 2008	26.71	26.73	24.43	25.04	3,416,693	-2.03(-7.48%)
Jan 15, 2008	27.94	28.05	26.85	27.06	1,863,611	-1.12(-3.98%)
Jan 14, 2008	27.93	28.25	27.74	28.18	4,341,288	+0.39(+1.40%)
Jan 11, 2008	28.18	28.53	27.72	27.79	1,308,615	-0.57(-2.01%)
Jan 10, 2008	28.34	28.55	27.68	28.36	2,037,482	-0.14(-0.50%)
Jan 09, 2008	28.45	28.82	27.76	28.51	2,599,225	+0.08(+0.27%)
Jan 08, 2008	30.08	30.55	28.36	28.43	2,827,083	-1.49(-4.99%)
Jan 07, 2008	29.82	30.14	29.17	29.92	2,361,730	+0.29(+0.99%)
Jan 04, 2008	31.45	31.45	29.34	29.63	2,217,415	-1.26(-4.09%)
Jan 03, 2008	30.17	31.99	30.17	30.89	2,909,185	+0.70(+2.33%)
Jan 02, 2008	29.13	30.19	28.86	30.19	2,744,185	+1.90(+6.72%)
Jan 01, 2008	28.68	28.87	28.21	28.29	0	+0.00(+0.00%)
Dec 31, 2007	28.68	28.87	28.21	28.29	1,277,413	-0.34(-1.20%)
Dec 28, 2007	28.12	28.75	28.12	28.63	751,009	+0.59(+2.10%)
Dec 27, 2007	28.09	28.43	27.98	28.04	911,608	-0.31(-1.11%)
Dec 26, 2007	28.21	28.50	28.15	28.35	1,469,847	+0.29(+1.02%)
Dec 24, 2007	27.48	28.16	26.98	28.07	715,215	+0.72(+2.64%)
Dec 21, 2007	26.41	27.38	25.98	27.35	2,209,828	+1.26(+4.81%)
Dec 20, 2007	25.91	26.09	25.53	26.09	1,173,919	+0.42(+1.63%)
Dec 19, 2007	25.00	25.88	25.00	25.67	2,155,437	+0.67(+2.66%)
Dec 18, 2007	25.26	25.67	24.52	25.01	2,066,212	-0.08(-0.30%)
Dec 17, 2007	25.89	26.14	24.77	25.08	1,361,266	-0.87(-3.33%)
Dec 14, 2007	26.39	26.55	25.72	25.95	1,203,663	-0.63(-2.38%)
Dec 13, 2007	27.10	27.29	26.22	26.58	1,416,947	-0.70(-2.56%)
Dec 12, 2007	26.82	27.37	26.79	27.28	1,374,996	+0.63(+2.37%)
Dec 11, 2007	27.14	27.73	26.60	26.65	925,619	-0.47(-1.74%)
Dec 10, 2007	27.19	27.43	26.90	27.12	534,697	-0.01(-0.04%)
Dec 07, 2007	27.16	27.25	26.69	27.13	566,669	-0.03(-0.10%)
Dec 06, 2007	26.31	27.21	26.21	27.16	1,046,961	+1.02(+3.89%)
Dec 05, 2007	25.63	26.51	25.50	26.14	941,792	+0.78(+3.09%)
Dec 04, 2007	25.65	25.71	25.18	25.35	1,147,082	-0.49(-1.91%)
Dec 03, 2007	25.33	26.04	24.97	25.85	1,136,460	+0.50(+1.97%)
Nov 30, 2007	25.92	25.92	24.95	25.35	2,531,526	-0.17(-0.67%)
Nov 29, 2007	25.20	25.82	25.12	25.52	860,601	+0.29(+1.13%)
Nov 28, 2007	25.32	25.55	24.82	25.24	1,268,002	-0.08(-0.32%)
Nov 27, 2007	25.90	26.14	24.92	25.32	1,269,289	-0.73(-2.81%)
Nov 26, 2007	26.08	26.54	25.90	26.05	1,617,610	+0.20(+0.77%)
Nov 23, 2007	25.26	26.09	25.24	25.85	331,391	+0.57(+2.24%)
Nov 21, 2007	25.17	26.04	25.11	25.28	1,255,617	-0.11(-0.43%)
Nov 20, 2007	25.01	25.77	24.96	25.39	1,537,366	-0.04(-0.17%)
Nov 19, 2007	25.76	26.14	25.41	25.44	753,433	-0.46(-1.78%)
Nov 16, 2007	25.52	26.25	25.50	25.90	1,529,583	+0.64(+2.52%)
Nov 15, 2007	25.93	25.93	24.85	25.26	1,060,423	-0.72(-2.76%)
Nov 14, 2007	25.50	26.52	25.50	25.98	1,224,045	+0.57(+2.23%)
Nov 13, 2007	25.39	25.82	24.40	25.41	1,821,244	+0.02(+0.09%)
Nov 12, 2007	27.80	27.80	25.36	25.39	1,914,924	-2.44(-8.78%)
Nov 09, 2007	28.72	28.72	27.45	27.83	2,046,662	-0.84(-2.92%)
Nov 08, 2007	28.69	29.06	27.81	28.67	2,310,719	+0.23(+0.80%)
Nov 07, 2007	27.49	28.92	27.05	28.44	2,739,558	+0.73(+2.64%)
Nov 06, 2007	26.50	27.77	26.50	27.71	2,579,805	+1.32(+5.01%)
Nov 05, 2007	26.47	26.56	25.85	26.39	1,767,969	-0.24(-0.89%)
Nov 02, 2007	27.49	27.49	26.48	26.62	1,502,870	-0.35(-1.29%)
Nov 01, 2007	26.78	27.90	26.42	26.97	1,575,227	+0.06(+0.23%)
Oct 31, 2007	25.60	26.96	25.56	26.91	2,118,427	+1.38(+5.42%)
Oct 30, 2007	26.57	26.76	25.52	25.53	1,708,859	-1.14(-4.28%)
Oct 29, 2007	25.91	26.71	25.67	26.67	1,463,642	+1.07(+4.20%)
Oct 26, 2007	24.38	25.64	24.38	25.59	1,429,462	+1.25(+5.14%)
Oct 25, 2007	24.03	24.42	23.87	24.34	892,152	+0.51(+2.16%)
Oct 24, 2007	23.30	23.88	23.04	23.83	980,809	+0.40(+1.73%)
Oct 23, 2007	23.33	23.46	22.76	23.42	837,884	+0.54(+2.37%)
Oct 22, 2007	22.96	23.02	22.29	22.88	884,264	-0.55(-2.33%)
Oct 19, 2007	24.22	24.22	23.37	23.43	878,795	-0.69(-2.88%)
Oct 18, 2007	23.74	24.23	23.69	24.12	681,918	+0.46(+1.93%)
Oct 17, 2007	23.89	24.02	23.48	23.67	1,203,348	-0.10(-0.42%)
Oct 16, 2007	23.58	23.88	23.33	23.77	768,262	+0.42(+1.79%)
Oct 15, 2007	23.65	23.77	23.16	23.35	666,037	+0.08(+0.33%)
Oct 12, 2007	23.53	23.58	23.16	23.27	487,460	-0.03(-0.14%)
Oct 11, 2007	23.42	23.84	23.04	23.31	1,119,738	+0.14(+0.62%)
Oct 10, 2007	22.53	23.22	22.47	23.16	653,207	+0.54(+2.37%)
Oct 09, 2007	21.84	22.63	21.73	22.63	718,832	+0.70(+3.21%)
Oct 08, 2007	22.66	22.73	21.87	21.92	771,838	-0.93(-4.08%)
Oct 05, 2007	22.40	22.89	22.21	22.85	662,251	+0.68(+3.04%)
Oct 04, 2007	22.08	22.32	21.78	22.18	1,146,346	+0.23(+1.04%)
Oct 03, 2007	22.34	22.34	21.91	21.95	607,353	-0.30(-1.37%)
Oct 02, 2007	21.99	22.34	21.91	22.25	803,178	+0.05(+0.21%)
Oct 01, 2007	21.35	22.21	21.30	22.21	1,082,298	+0.96(+4.52%)
Sep 28, 2007	21.49	21.98	21.12	21.25	896,674	-0.19(-0.91%)
Sep 27, 2007	21.46	21.60	21.19	21.44	1,304,205	+0.23(+1.08%)
Sep 26, 2007	21.29	21.34	20.75	21.21	1,356,790	+0.17(+0.81%)
Sep 25, 2007	21.10	21.30	20.82	21.04	1,164,225	-0.42(-1.97%)
Sep 24, 2007	21.75	21.92	21.29	21.47	550,877	-0.37(-1.68%)
Sep 21, 2007	22.02	22.16	21.76	21.83	624,180	-0.09(-0.41%)
Sep 20, 2007	21.80	22.11	21.66	21.92	495,663	+0.11(+0.52%)
Sep 19, 2007	21.61	22.23	21.47	21.81	999,950	+0.49(+2.32%)
Sep 18, 2007	20.96	21.37	20.54	21.31	652,891	+0.58(+2.77%)
Sep 17, 2007	20.75	21.08	20.63	20.74	627,335	-0.18(-0.86%)
Sep 14, 2007	20.86	21.19	20.76	20.92	616,608	+0.02(+0.11%)
Sep 13, 2007	20.86	21.20	20.76	20.89	983,439	+0.16(+0.76%)
Sep 12, 2007	20.18	21.09	20.08	20.74	1,483,204	+0.62(+3.10%)
Sep 11, 2007	19.82	20.17	19.46	20.12	734,187	+0.57(+2.89%)
Sep 10, 2007	19.84	20.00	19.09	19.55	873,747	-0.21(-1.08%)
Sep 07, 2007	19.97	20.27	19.57	19.76	851,872	-0.41(-2.05%)
Sep 06, 2007	20.15	20.40	19.88	20.18	759,638	+0.21(+1.07%)
Sep 05, 2007	19.53	20.03	19.45	19.96	989,223	+0.27(+1.38%)
Sep 04, 2007	19.05	19.83	18.96	19.69	788,560	+0.78(+4.12%)
Aug 31, 2007	18.21	19.11	18.21	18.91	1,039,809	+0.83(+4.60%)
Aug 30, 2007	18.16	18.59	17.99	18.08	812,433	-0.31(-1.71%)
Aug 29, 2007	18.01	18.40	17.93	18.39	712,943	+0.49(+2.74%)
Aug 28, 2007	18.51	18.61	17.89	17.90	694,118	-0.78(-4.20%)
Aug 27, 2007	19.16	19.17	18.50	18.69	661,305	-0.45(-2.36%)
Aug 24, 2007	18.85	19.29	18.78	19.14	790,558	+0.48(+2.57%)
Aug 23, 2007	19.09	19.18	18.58	18.66	1,044,542	-0.17(-0.88%)
Aug 22, 2007	19.01	19.18	18.49	18.83	974,920	+0.03(+0.18%)
Aug 21, 2007	18.81	18.94	18.25	18.79	1,671,247	-0.17(-0.88%)
Aug 20, 2007	18.78	19.09	18.28	18.96	1,280,016	-0.10(-0.50%)
Aug 17, 2007	18.54	19.08	18.20	19.05	1,547,988	+1.08(+6.03%)
Aug 16, 2007	18.52	18.64	17.38	17.97	2,156,183	-0.91(-4.83%)
Aug 15, 2007	19.83	20.12	18.78	18.88	756,799	-0.88(-4.47%)
Aug 14, 2007	19.79	20.16	19.64	19.77	975,235	+0.20(+1.04%)
Aug 13, 2007	20.21	20.53	19.54	19.56	1,335,020	-0.34(-1.70%)
Aug 10, 2007	19.95	20.74	19.24	19.90	2,923,709	-0.95(-4.56%)
Aug 09, 2007	19.97	21.59	19.84	20.85	3,440,196	+0.45(+2.21%)
Aug 08, 2007	20.04	20.67	19.86	20.40	2,410,377	+0.84(+4.30%)
Aug 07, 2007	18.76	19.64	18.58	19.56	1,703,954	+0.68(+3.63%)
Aug 06, 2007	19.02	19.02	18.20	18.87	1,866,231	-0.51(-2.65%)
Aug 03, 2007	19.46	20.06	19.23	19.39	2,355,479	-0.68(-3.36%)
Aug 02, 2007	20.99	21.16	19.27	20.06	2,238,951	+0.44(+2.25%)
Aug 01, 2007	19.02	20.00	19.02	19.62	2,787,830	+0.60(+3.18%)
Jul 31, 2007	19.25	19.59	18.96	19.02	1,555,665	+0.19(+1.01%)
Jul 30, 2007	18.53	19.06	18.45	18.83	1,351,847	+0.36(+1.96%)
Jul 27, 2007	18.28	18.84	17.86	18.47	1,757,170	+0.10(+0.54%)
Jul 26, 2007	18.71	18.95	17.95	18.37	1,912,505	-0.58(-3.09%)
Jul 25, 2007	18.91	19.28	18.49	18.95	1,673,140	+0.15(+0.81%)
Jul 24, 2007	19.80	19.85	18.65	18.80	2,152,081	-1.22(-6.08%)
Jul 23, 2007	20.42	20.50	19.90	20.02	951,783	-0.40(-1.96%)
Jul 20, 2007	20.71	20.77	20.17	20.41	999,214	-0.29(-1.42%)
Jul 19, 2007	20.43	20.83	20.13	20.71	928,330	+0.27(+1.30%)
Jul 18, 2007	19.99	20.53	19.97	20.44	1,564,920	+0.47(+2.33%)
Jul 17, 2007	20.26	20.73	19.96	19.98	1,395,598	-0.05(-0.24%)
Jul 16, 2007	20.31	20.32	19.84	20.02	1,554,619	-0.31(-1.52%)
Jul 13, 2007	20.16	20.42	20.12	20.33	1,429,147	+0.30(+1.50%)
Jul 12, 2007	19.94	20.20	19.89	20.03	1,718,678	-0.17(-0.82%)
Jul 11, 2007	19.54	20.36	19.53	20.20	1,566,708	+0.67(+3.41%)
Jul 10, 2007	19.43	19.69	19.21	19.54	1,419,050	+0.04(+0.22%)
Jul 09, 2007	19.14	19.54	18.97	19.49	1,427,569	+0.59(+3.12%)
Jul 06, 2007	18.55	19.12	18.55	18.90	1,435,772	+0.47(+2.55%)
Jul 05, 2007	18.54	18.54	18.19	18.43	790,663	-0.10(-0.51%)
Jul 03, 2007	18.04	18.54	18.04	18.53	330,547	+0.30(+1.64%)
Jul 02, 2007	17.91	18.23	17.91	18.23	1,094,813	+0.40(+2.24%)
Jun 29, 2007	17.31	17.99	17.31	17.83	1,341,435	+0.66(+3.85%)
Jun 28, 2007	17.42	17.42	17.04	17.17	1,041,576	+0.03(+0.17%)
Jun 27, 2007	16.76	17.15	16.65	17.14	1,476,959	+0.18(+1.04%)
Jun 26, 2007	17.51	18.03	16.89	16.96	2,037,096	-0.47(-2.70%)
Jun 25, 2007	17.45	17.45	17.18	17.43	1,065,576	-0.01(-0.05%)
Jun 22, 2007	17.78	17.78	17.26	17.44	517,433	-0.35(-1.95%)
Jun 21, 2007	17.59	17.87	17.30	17.79	989,328	+0.29(+1.66%)
Jun 20, 2007	18.03	18.21	17.48	17.50	787,508	-0.53(-2.95%)
Jun 19, 2007	18.16	18.23	17.94	18.03	731,873	-0.23(-1.25%)
Jun 18, 2007	18.35	18.43	18.11	18.26	575,276	-0.02(-0.10%)
Jun 15, 2007	18.16	18.31	18.04	18.28	768,262	+0.21(+1.16%)
Jun 14, 2007	17.73	18.07	17.73	18.07	477,469	+0.41(+2.34%)
Jun 13, 2007	17.27	17.75	17.27	17.66	699,271	+0.42(+2.43%)
Jun 12, 2007	17.12	17.42	16.80	17.24	1,005,314	+0.12(+0.72%)
Jun 11, 2007	17.00	17.36	16.93	17.12	582,839	+0.08(+0.45%)
Jun 08, 2007	16.93	17.04	16.68	17.04	912,957	+0.05(+0.28%)
Jun 07, 2007	17.54	17.62	16.99	16.99	722,198	-0.55(-3.14%)
Jun 06, 2007	17.61	17.61	17.34	17.54	824,317	-0.12(-0.67%)
Jun 05, 2007	18.09	18.09	17.53	17.66	792,346	-0.01(-0.05%)
Jun 04, 2007	17.48	17.70	17.18	17.67	763,004	+0.46(+2.68%)

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.

Denbury Resources (NY: DNR )

Historical Prices

Sections

Services

Contact Information

Follow Us