Pan American Silver Corp. (NQ: PAAS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	32.40	33.74	32.02	33.50	1,586,802	+1.20(+3.72%)
Apr 29, 2008	33.29	33.35	32.20	32.30	1,478,794	-1.43(-4.24%)
Apr 28, 2008	34.80	35.20	33.71	33.73	824,266	-1.05(-3.02%)
Apr 25, 2008	34.30	35.13	34.10	34.78	1,047,995	+0.83(+2.44%)
Apr 24, 2008	35.04	35.24	33.51	33.95	1,675,927	-1.37(-3.88%)
Apr 23, 2008	36.42	37.00	35.09	35.32	1,644,297	-2.21(-5.89%)
Apr 22, 2008	37.85	38.68	37.42	37.53	630,417	-0.28(-0.74%)
Apr 21, 2008	38.40	39.04	37.35	37.81	1,744,480	-0.79(-2.05%)
Apr 18, 2008	39.77	39.79	37.86	38.60	1,459,117	-1.94(-4.79%)
Apr 17, 2008	40.83	40.95	39.76	40.54	863,768	-0.24(-0.59%)
Apr 16, 2008	39.80	40.89	39.61	40.78	1,236,895	+1.93(+4.97%)
Apr 15, 2008	38.73	38.93	38.10	38.85	647,415	+0.50(+1.30%)
Apr 14, 2008	37.81	38.86	37.45	38.35	853,246	+0.58(+1.54%)
Apr 11, 2008	37.94	39.10	37.65	37.77	824,074	-1.28(-3.28%)
Apr 10, 2008	39.51	39.62	38.21	39.05	703,744	-0.31(-0.79%)
Apr 09, 2008	38.55	39.67	38.43	39.36	1,090,500	+0.93(+2.42%)
Apr 08, 2008	38.47	39.08	38.03	38.43	658,736	-0.87(-2.21%)
Apr 07, 2008	38.80	39.66	38.80	39.30	1,101,432	+0.64(+1.66%)
Apr 04, 2008	38.50	39.15	38.26	38.66	888,598	+0.16(+0.42%)
Apr 03, 2008	38.10	38.77	37.92	38.50	1,099,274	+0.28(+0.73%)
Apr 02, 2008	36.59	38.41	36.41	38.22	1,405,615	+1.69(+4.63%)
Apr 01, 2008	37.50	38.03	35.89	36.53	1,924,265	-1.84(-4.80%)
Mar 31, 2008	39.37	39.72	37.55	38.37	1,232,300	-0.76(-1.94%)
Mar 28, 2008	39.31	39.72	38.36	39.13	945,021	-0.44(-1.11%)
Mar 27, 2008	39.85	40.08	39.02	39.57	969,832	-0.88(-2.18%)
Mar 26, 2008	40.13	40.52	39.40	40.45	1,433,634	+0.92(+2.33%)
Mar 25, 2008	37.69	39.58	37.50	39.53	1,480,168	+2.96(+8.09%)
Mar 24, 2008	37.49	37.89	36.44	36.57	1,307,298	-0.56(-1.51%)
Mar 21, 2008	35.30	37.17	34.32	37.13	3,719,227	+0.00(+0.00%)
Mar 20, 2008	35.30	37.17	34.32	37.13	3,719,227	+0.72(+1.98%)
Mar 19, 2008	38.27	38.39	36.32	36.41	2,430,912	-2.40(-6.18%)
Mar 18, 2008	40.78	40.78	38.56	38.81	1,760,524	-1.39(-3.46%)
Mar 17, 2008	42.38	42.38	39.33	40.20	2,077,738	-2.33(-5.48%)
Mar 14, 2008	42.76	44.10	41.33	42.53	2,044,833	+0.19(+0.45%)
Mar 13, 2008	41.90	43.15	41.88	42.34	1,783,620	+1.22(+2.97%)
Mar 12, 2008	40.61	41.65	40.43	41.12	1,237,854	+0.61(+1.51%)
Mar 11, 2008	38.87	40.51	38.25	40.51	1,284,768	+2.06(+5.36%)
Mar 10, 2008	38.68	39.48	37.86	38.45	1,338,834	-1.00(-2.53%)
Mar 07, 2008	41.30	41.39	38.69	39.45	2,065,925	-1.69(-4.11%)
Mar 06, 2008	41.26	41.95	40.61	41.14	1,668,013	-0.01(-0.02%)
Mar 05, 2008	39.93	41.24	39.26	41.15	2,414,171	+1.91(+4.87%)
Mar 04, 2008	42.08	42.34	38.20	39.24	3,239,831	-2.30(-5.54%)
Mar 03, 2008	41.06	41.74	40.45	41.54	1,652,647	+1.54(+3.85%)
Feb 29, 2008	40.66	40.70	39.32	40.00	1,737,579	-1.00(-2.44%)
Feb 28, 2008	41.13	41.72	40.59	41.00	1,815,466	+0.01(+0.02%)
Feb 27, 2008	40.08	41.19	39.80	40.99	2,759,869	+1.80(+4.59%)
Feb 26, 2008	38.21	39.80	37.69	39.19	1,890,281	+1.10(+2.89%)
Feb 25, 2008	36.91	38.15	36.00	38.09	1,447,519	+1.61(+4.40%)
Feb 22, 2008	37.25	37.27	35.54	36.48	1,170,311	-0.34(-0.91%)
Feb 21, 2008	37.07	38.45	36.79	36.82	1,752,576	+0.03(+0.08%)
Feb 20, 2008	36.00	36.81	35.55	36.79	1,529,855	+0.52(+1.43%)
Feb 19, 2008	34.99	36.40	34.85	36.27	1,257,310	+2.42(+7.15%)
Feb 18, 2008	33.95	34.81	33.52	33.85	732,319	+0.00(+0.00%)
Feb 15, 2008	33.95	34.81	33.52	33.85	732,319	-0.09(-0.27%)
Feb 14, 2008	34.40	35.20	33.80	33.94	870,972	-0.66(-1.91%)
Feb 13, 2008	34.52	34.93	33.64	34.60	940,424	+0.50(+1.47%)
Feb 12, 2008	36.21	36.46	33.83	34.10	1,452,172	-1.59(-4.46%)
Feb 11, 2008	34.81	36.06	34.14	35.69	1,300,978	+1.01(+2.91%)
Feb 08, 2008	33.50	34.91	33.50	34.68	1,196,643	+1.58(+4.77%)
Feb 07, 2008	33.25	34.14	32.72	33.10	1,677,089	-0.36(-1.08%)
Feb 06, 2008	34.01	34.75	33.29	33.46	1,135,338	+0.00(+0.00%)
Feb 05, 2008	33.95	34.41	33.46	33.46	885,685	-1.10(-3.18%)
Feb 04, 2008	35.50	35.74	34.18	34.56	1,257,384	-1.39(-3.87%)
Feb 01, 2008	37.20	37.20	35.22	35.95	1,341,789	-0.28(-0.77%)
Jan 31, 2008	37.07	37.65	36.07	36.23	1,556,221	-1.35(-3.59%)
Jan 30, 2008	36.24	38.00	35.57	37.58	1,645,729	+1.61(+4.48%)
Jan 29, 2008	36.47	36.68	35.77	35.97	872,393	-0.37(-1.02%)
Jan 28, 2008	35.20	36.43	34.81	36.34	1,358,779	+1.11(+3.15%)
Jan 25, 2008	37.04	37.40	35.02	35.23	1,414,256	-0.89(-2.46%)
Jan 24, 2008	36.07	36.34	35.05	36.12	1,806,624	+1.71(+4.97%)
Jan 23, 2008	34.51	35.18	32.05	34.41	2,288,005	-1.07(-3.02%)
Jan 22, 2008	33.09	36.42	32.12	35.48	2,064,753	-0.82(-2.26%)
Jan 21, 2008	35.74	36.61	34.60	36.30	1,567,080	+0.00(+0.00%)
Jan 18, 2008	35.74	36.61	34.60	36.30	1,567,080	+1.44(+4.13%)
Jan 17, 2008	35.51	36.58	34.60	34.86	1,552,405	-0.39(-1.11%)
Jan 16, 2008	36.30	36.91	34.19	35.25	1,890,972	-1.82(-4.91%)
Jan 15, 2008	38.91	39.21	36.68	37.07	1,653,994	-1.98(-5.07%)
Jan 14, 2008	38.34	39.74	38.28	39.05	2,111,697	+1.59(+4.24%)
Jan 11, 2008	37.99	38.50	37.22	37.46	1,417,222	-0.64(-1.68%)
Jan 10, 2008	36.25	38.58	35.69	38.10	1,565,584	+1.38(+3.76%)
Jan 09, 2008	36.61	36.87	35.77	36.72	1,499,867	-0.07(-0.19%)
Jan 08, 2008	35.89	37.52	35.88	36.79	1,723,700	+1.76(+5.02%)
Jan 07, 2008	35.46	35.98	34.05	35.03	979,310	-0.80(-2.23%)
Jan 04, 2008	36.42	36.42	35.35	35.83	1,167,900	-1.29(-3.48%)
Jan 03, 2008	37.16	37.56	36.46	37.12	1,467,191	-0.08(-0.22%)
Jan 02, 2008	35.49	37.25	35.46	37.20	1,750,926	+2.27(+6.50%)
Jan 01, 2008	35.04	35.60	34.55	34.93	592,887	+0.00(+0.00%)
Dec 31, 2007	35.04	35.60	34.55	34.93	592,887	-0.49(-1.38%)
Dec 28, 2007	35.23	35.68	34.78	35.42	941,847	+0.53(+1.52%)
Dec 27, 2007	35.58	35.60	34.70	34.89	984,162	-0.52(-1.47%)
Dec 26, 2007	33.75	35.80	33.68	35.41	1,068,032	+1.88(+5.62%)
Dec 24, 2007	33.44	33.86	33.08	33.52	758,528	+0.21(+0.65%)
Dec 21, 2007	31.32	33.31	30.85	33.31	1,363,045	+2.86(+9.39%)
Dec 20, 2007	30.40	30.76	29.99	30.45	1,159,497	-0.05(-0.16%)
Dec 19, 2007	30.66	31.13	30.37	30.50	599,847	-0.16(-0.52%)
Dec 18, 2007	30.20	31.00	29.67	30.66	935,335	+0.95(+3.20%)
Dec 17, 2007	30.75	31.18	29.54	29.71	1,389,994	-1.51(-4.84%)
Dec 14, 2007	31.51	32.00	30.91	31.22	1,211,943	-0.81(-2.53%)
Dec 13, 2007	34.12	34.19	31.11	32.03	1,920,012	-2.38(-6.92%)
Dec 12, 2007	34.30	34.75	33.93	34.41	788,947	+0.98(+2.93%)
Dec 11, 2007	34.16	34.89	33.35	33.43	1,080,180	-0.64(-1.88%)
Dec 10, 2007	34.00	34.69	33.88	34.07	929,086	+0.30(+0.89%)
Dec 07, 2007	33.40	33.81	32.74	33.77	996,706	+0.51(+1.53%)
Dec 06, 2007	31.77	33.45	31.74	33.26	1,360,487	+1.16(+3.61%)
Dec 05, 2007	32.40	32.74	31.64	32.10	819,942	-0.22(-0.68%)
Dec 04, 2007	32.99	32.99	32.12	32.32	847,050	-0.44(-1.34%)
Dec 03, 2007	31.62	33.44	31.62	32.76	840,661	+0.96(+3.02%)
Nov 30, 2007	31.91	32.32	30.90	31.80	1,474,493	-0.70(-2.15%)
Nov 29, 2007	32.69	33.10	32.20	32.50	840,868	-0.58(-1.75%)
Nov 28, 2007	32.07	33.10	31.95	33.08	1,058,037	+0.43(+1.32%)
Nov 27, 2007	32.55	33.02	31.56	32.65	1,177,512	-0.34(-1.03%)
Nov 26, 2007	34.96	35.10	32.87	32.99	1,010,215	-1.38(-4.02%)
Nov 23, 2007	32.82	34.44	32.60	34.37	562,411	+1.88(+5.79%)
Nov 21, 2007	33.44	33.77	31.95	32.49	1,670,074	-0.86(-2.58%)
Nov 20, 2007	32.70	33.46	32.05	33.35	1,100,678	+1.50(+4.71%)
Nov 19, 2007	33.39	33.44	31.68	31.85	1,697,377	-1.44(-4.33%)
Nov 16, 2007	33.38	33.67	32.68	33.29	1,098,526	+0.37(+1.12%)
Nov 15, 2007	34.20	34.26	32.55	32.92	1,161,188	-1.84(-5.29%)
Nov 14, 2007	35.56	35.56	34.52	34.76	1,096,461	+0.81(+2.39%)
Nov 13, 2007	32.41	34.11	32.23	33.95	1,544,006	+1.95(+6.09%)
Nov 12, 2007	33.65	33.65	31.79	32.00	1,460,672	-2.61(-7.54%)
Nov 09, 2007	35.23	36.35	34.45	34.61	1,674,734	-1.76(-4.84%)
Nov 08, 2007	37.17	37.54	35.07	36.37	1,711,565	-0.50(-1.36%)
Nov 07, 2007	37.72	38.07	36.38	36.87	2,025,369	+0.10(+0.27%)
Nov 06, 2007	34.81	36.79	34.50	36.77	2,029,628	+3.06(+9.08%)
Nov 05, 2007	33.28	33.92	32.83	33.71	917,920	+0.30(+0.90%)
Nov 02, 2007	32.71	33.45	32.01	33.41	927,884	+1.11(+3.44%)
Nov 01, 2007	32.71	33.02	31.54	32.30	779,082	-0.83(-2.51%)
Oct 31, 2007	32.10	33.29	32.01	33.13	1,203,837	+1.10(+3.43%)
Oct 30, 2007	31.75	32.05	31.30	32.03	695,956	-0.20(-0.62%)
Oct 29, 2007	31.41	32.41	31.28	32.23	1,107,760	+1.36(+4.41%)
Oct 26, 2007	30.78	31.18	30.43	30.87	825,148	+1.11(+3.73%)
Oct 25, 2007	29.40	30.00	29.14	29.76	906,033	+0.96(+3.33%)
Oct 24, 2007	28.77	29.08	28.21	28.80	714,077	-0.11(-0.38%)
Oct 23, 2007	29.39	29.56	28.50	28.91	858,615	+0.28(+0.98%)
Oct 22, 2007	28.36	29.21	27.70	28.63	994,800	-1.36(-4.53%)
Oct 19, 2007	30.58	30.69	29.68	29.99	857,095	-0.47(-1.54%)
Oct 18, 2007	29.96	30.62	29.77	30.46	718,465	+0.76(+2.56%)
Oct 17, 2007	30.60	31.15	29.40	29.70	802,519	-0.53(-1.75%)
Oct 16, 2007	30.90	30.96	29.62	30.23	822,005	-0.64(-2.07%)
Oct 15, 2007	30.55	32.24	30.50	30.87	1,227,213	+0.81(+2.69%)
Oct 12, 2007	30.01	30.66	29.87	30.06	660,413	-0.31(-1.02%)
Oct 11, 2007	30.65	31.62	29.55	30.37	1,445,118	+0.30(+1.00%)
Oct 10, 2007	29.80	30.58	29.75	30.07	989,967	+0.42(+1.42%)
Oct 09, 2007	28.25	29.68	28.25	29.65	771,186	+1.46(+5.18%)
Oct 08, 2007	28.71	28.77	28.07	28.19	688,531	-0.67(-2.32%)
Oct 05, 2007	28.00	29.29	27.99	28.86	772,002	+0.59(+2.09%)
Oct 04, 2007	27.25	28.36	27.03	28.27	790,230	+0.91(+3.33%)
Oct 03, 2007	27.96	28.16	27.27	27.36	496,247	-0.68(-2.43%)
Oct 02, 2007	28.17	28.34	27.60	28.04	753,827	-0.97(-3.34%)
Oct 01, 2007	28.77	29.24	28.12	29.01	836,428	+0.11(+0.38%)
Sep 28, 2007	29.28	29.72	28.80	28.90	801,845	+0.06(+0.21%)
Sep 27, 2007	27.99	28.98	27.95	28.84	620,135	+1.15(+4.15%)
Sep 26, 2007	28.20	28.53	27.47	27.69	819,053	-0.49(-1.74%)
Sep 25, 2007	28.02	28.31	27.80	28.18	558,400	-0.38(-1.33%)
Sep 24, 2007	29.25	29.25	28.50	28.56	767,996	-0.20(-0.70%)
Sep 21, 2007	29.08	29.30	28.38	28.76	1,142,788	+0.01(+0.03%)
Sep 20, 2007	27.41	28.81	27.41	28.75	1,480,701	+1.85(+6.88%)
Sep 19, 2007	26.96	27.60	26.71	26.90	1,015,165	+0.19(+0.71%)
Sep 18, 2007	26.32	26.85	25.48	26.71	1,049,246	+0.57(+2.18%)
Sep 17, 2007	26.50	26.72	26.06	26.14	556,202	-0.08(-0.31%)
Sep 14, 2007	26.40	26.98	25.97	26.22	646,376	-0.33(-1.24%)
Sep 13, 2007	26.40	26.72	26.01	26.55	445,745	+0.12(+0.45%)
Sep 12, 2007	26.58	26.75	26.18	26.43	602,318	-0.29(-1.09%)
Sep 11, 2007	25.50	26.84	25.30	26.72	1,313,399	+1.73(+6.92%)
Sep 10, 2007	26.09	26.09	24.91	24.99	1,410,123	-0.79(-3.07%)
Sep 07, 2007	26.55	26.86	25.37	25.78	1,338,218	-0.39(-1.49%)
Sep 06, 2007	25.75	26.46	25.63	26.17	1,647,344	+0.98(+3.89%)
Sep 05, 2007	25.23	25.58	24.61	25.19	785,527	-0.33(-1.29%)
Sep 04, 2007	24.95	25.84	24.79	25.52	810,354	+0.59(+2.37%)
Aug 31, 2007	24.83	25.20	24.66	24.93	562,403	+0.58(+2.38%)
Aug 30, 2007	23.80	24.55	23.67	24.35	647,984	+0.07(+0.29%)
Aug 29, 2007	23.60	24.35	23.60	24.28	539,812	+0.85(+3.63%)
Aug 28, 2007	23.88	24.40	23.29	23.43	847,064	-0.75(-3.10%)
Aug 27, 2007	24.59	24.75	24.11	24.18	534,779	-0.40(-1.63%)
Aug 24, 2007	23.87	24.82	23.60	24.58	905,431	+0.56(+2.33%)
Aug 23, 2007	24.78	25.73	23.70	24.02	1,615,784	+0.16(+0.67%)
Aug 22, 2007	22.50	24.01	22.35	23.86	1,770,510	+1.87(+8.50%)
Aug 21, 2007	22.19	22.55	21.72	21.99	1,055,707	-0.20(-0.90%)
Aug 20, 2007	21.83	22.35	21.52	22.19	1,434,288	+0.71(+3.31%)
Aug 17, 2007	23.41	23.90	21.12	21.48	3,200,512	-0.55(-2.50%)
Aug 16, 2007	23.90	23.90	20.80	22.03	4,703,565	-3.09(-12.30%)
Aug 15, 2007	26.40	26.42	25.06	25.12	1,803,043	-1.66(-6.20%)
Aug 14, 2007	27.25	27.88	26.52	26.78	1,019,186	-0.95(-3.43%)
Aug 13, 2007	27.63	28.18	27.50	27.73	528,383	-0.14(-0.50%)
Aug 10, 2007	27.61	28.50	27.32	27.87	1,175,648	+0.02(+0.07%)
Aug 09, 2007	28.23	28.78	27.71	27.85	1,440,354	-1.08(-3.73%)
Aug 08, 2007	28.93	29.63	28.81	28.93	1,113,174	+0.43(+1.51%)
Aug 07, 2007	27.80	28.69	27.67	28.50	970,527	+0.28(+0.99%)
Aug 06, 2007	28.90	28.94	27.76	28.22	1,229,050	-0.26(-0.91%)
Aug 03, 2007	28.60	28.88	28.03	28.48	1,270,031	+0.54(+1.93%)
Aug 02, 2007	27.49	28.07	27.28	27.94	758,593	+0.55(+2.01%)
Aug 01, 2007	27.43	27.86	26.82	27.39	1,255,745	-0.38(-1.37%)
Jul 31, 2007	27.80	28.66	27.53	27.77	1,963,682	+0.48(+1.76%)
Jul 30, 2007	26.65	27.49	26.60	27.29	977,552	+0.58(+2.17%)
Jul 27, 2007	26.91	27.45	26.41	26.71	1,172,464	-0.62(-2.27%)
Jul 26, 2007	28.24	28.72	27.10	27.33	1,853,981	-1.80(-6.18%)
Jul 25, 2007	29.64	29.90	28.27	29.13	1,218,331	-0.98(-3.25%)
Jul 24, 2007	31.00	31.24	29.83	30.11	912,002	-0.51(-1.67%)
Jul 23, 2007	30.95	31.25	30.39	30.62	695,831	+0.06(+0.20%)
Jul 20, 2007	30.57	30.87	30.16	30.56	1,031,878	-0.12(-0.39%)
Jul 19, 2007	30.81	31.09	30.41	30.68	1,233,891	+0.23(+0.76%)
Jul 18, 2007	29.05	30.53	29.05	30.45	1,437,547	+1.22(+4.17%)
Jul 17, 2007	29.19	29.79	29.10	29.23	732,935	-0.05(-0.17%)
Jul 16, 2007	29.32	29.79	28.91	29.28	1,280,347	+0.04(+0.14%)
Jul 13, 2007	29.30	29.48	28.93	29.24	755,275	-0.06(-0.20%)
Jul 12, 2007	28.33	29.41	28.33	29.30	1,190,716	+1.20(+4.27%)
Jul 11, 2007	28.43	28.51	27.92	28.10	675,524	-0.07(-0.25%)
Jul 10, 2007	28.91	28.99	28.13	28.17	952,821	-0.50(-1.74%)
Jul 09, 2007	28.18	28.75	28.18	28.67	1,263,501	+0.96(+3.46%)
Jul 06, 2007	26.88	27.84	26.70	27.71	1,142,364	+0.86(+3.20%)
Jul 05, 2007	26.82	26.95	26.28	26.85	1,128,497	+0.52(+1.97%)
Jul 03, 2007	26.77	26.78	26.24	26.33	479,792	-0.42(-1.57%)
Jul 02, 2007	26.79	27.00	26.55	26.75	775,352	+0.42(+1.60%)
Jun 29, 2007	25.99	26.69	25.99	26.33	684,833	+0.51(+1.98%)
Jun 28, 2007	25.75	26.10	25.72	25.82	750,141	+0.16(+0.62%)
Jun 27, 2007	25.11	25.99	25.01	25.66	1,252,288	+0.18(+0.71%)
Jun 26, 2007	26.72	26.73	25.29	25.48	1,830,932	-1.36(-5.07%)
Jun 25, 2007	27.01	27.79	26.79	26.84	716,650	-0.65(-2.36%)
Jun 22, 2007	27.50	27.68	27.06	27.49	754,913	+0.03(+0.11%)
Jun 21, 2007	27.32	27.79	26.88	27.46	746,622	-0.04(-0.15%)
Jun 20, 2007	28.21	28.29	27.43	27.50	786,900	-0.79(-2.79%)
Jun 19, 2007	27.80	28.35	27.59	28.29	780,500	+0.27(+0.96%)
Jun 18, 2007	28.00	28.33	27.72	28.02	1,019,400	+0.43(+1.56%)
Jun 15, 2007	27.24	27.71	27.24	27.59	947,000	+0.54(+2.00%)
Jun 14, 2007	26.76	27.57	26.61	27.05	817,600	+0.44(+1.65%)
Jun 13, 2007	26.33	26.73	26.26	26.61	686,600	+0.37(+1.41%)
Jun 12, 2007	26.56	26.80	26.16	26.24	964,700	-0.64(-2.38%)
Jun 11, 2007	26.87	27.23	26.53	26.88	967,347	+0.03(+0.11%)
Jun 08, 2007	26.61	27.09	26.18	26.85	1,209,934	+0.10(+0.37%)
Jun 07, 2007	28.09	28.46	26.74	26.75	1,376,239	-1.65(-5.81%)
Jun 06, 2007	28.70	28.76	27.77	28.40	1,370,839	-0.60(-2.07%)
Jun 05, 2007	29.36	29.36	28.59	29.00	776,600	-0.28(-0.96%)
Jun 04, 2007	28.92	29.36	28.66	29.28	1,405,025	+0.43(+1.49%)
Jun 01, 2007	28.66	29.36	28.52	28.85	1,342,571	+0.82(+2.93%)
May 31, 2007	27.50	28.19	27.40	28.03	1,089,841	+1.26(+4.71%)
May 30, 2007	26.46	26.80	26.29	26.77	493,595	+0.19(+0.71%)
May 29, 2007	26.85	27.37	26.52	26.58	614,915	-0.13(-0.49%)
May 25, 2007	26.43	26.91	26.36	26.71	745,684	+0.37(+1.40%)
May 24, 2007	27.24	27.53	26.26	26.34	962,073	-1.17(-4.25%)
May 23, 2007	27.51	28.28	27.38	27.51	1,144,118	+0.19(+0.70%)
May 22, 2007	27.62	28.14	27.20	27.32	1,013,240	-0.44(-1.59%)
May 21, 2007	26.49	27.94	26.49	27.76	905,359	+1.13(+4.24%)
May 18, 2007	26.61	26.92	26.30	26.63	1,104,697	+0.17(+0.64%)
May 17, 2007	26.54	26.75	26.21	26.46	927,475	-0.43(-1.58%)
May 16, 2007	27.12	27.30	26.55	26.89	797,836	-0.39(-1.45%)
May 15, 2007	27.12	27.95	27.12	27.28	703,615	+0.04(+0.15%)
May 14, 2007	27.73	27.82	26.84	27.24	985,563	-0.59(-2.12%)
May 11, 2007	27.76	28.39	27.42	27.83	837,976	+0.46(+1.68%)
May 10, 2007	28.00	28.24	27.32	27.37	831,576	-1.01(-3.56%)
May 09, 2007	28.16	28.45	27.78	28.38	1,004,388	-0.04(-0.14%)
May 08, 2007	28.67	28.67	27.90	28.42	751,263	-0.39(-1.35%)
May 07, 2007	28.54	29.05	28.52	28.81	721,371	+0.45(+1.59%)
May 04, 2007	28.78	28.99	28.19	28.36	1,004,817	-0.22(-0.77%)
May 03, 2007	28.80	28.93	28.28	28.58	958,884	+0.08(+0.28%)
May 02, 2007	27.30	28.74	27.21	28.50	1,373,850	+0.92(+3.34%)

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.