Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.02	18.31	18.00	18.03	11,260,831	+0.21(+1.20%)
Apr 29, 2008	17.89	17.94	17.73	17.81	6,220,450	-0.05(-0.30%)
Apr 28, 2008	17.92	18.01	17.84	17.87	4,904,823	-0.10(-0.54%)
Apr 25, 2008	17.91	17.96	17.82	17.96	6,569,515	+0.16(+0.92%)
Apr 24, 2008	17.74	17.90	17.64	17.80	7,753,636	+0.09(+0.49%)
Apr 23, 2008	17.80	17.80	17.62	17.71	5,982,848	+0.01(+0.08%)
Apr 22, 2008	17.75	17.77	17.62	17.70	7,169,182	-0.09(-0.52%)
Apr 21, 2008	17.83	17.87	17.65	17.79	6,111,266	-0.10(-0.57%)
Apr 18, 2008	17.99	18.01	17.69	17.89	8,430,086	+0.07(+0.41%)
Apr 17, 2008	17.80	17.96	17.73	17.82	7,106,776	-0.07(-0.41%)
Apr 16, 2008	17.78	17.90	17.53	17.89	7,584,888	+0.22(+1.26%)
Apr 15, 2008	17.53	17.72	17.47	17.67	5,143,114	+0.15(+0.86%)
Apr 14, 2008	17.54	17.65	17.44	17.52	7,989,141	-0.06(-0.33%)
Apr 11, 2008	17.52	17.68	17.45	17.58	7,177,564	-0.00(-0.03%)
Apr 10, 2008	17.82	17.82	17.53	17.58	11,857,522	-0.21(-1.17%)
Apr 09, 2008	17.54	17.80	17.54	17.79	9,551,945	+0.23(+1.30%)
Apr 08, 2008	17.56	17.63	17.50	17.56	7,379,368	+0.01(+0.05%)
Apr 07, 2008	17.80	17.80	17.49	17.55	7,999,629	-0.13(-0.71%)
Apr 04, 2008	17.34	17.94	17.34	17.68	8,222,001	-0.01(-0.05%)
Apr 03, 2008	17.65	17.80	17.61	17.69	5,186,393	-0.05(-0.30%)
Apr 02, 2008	17.60	17.85	17.60	17.74	6,322,460	+0.12(+0.66%)
Apr 01, 2008	17.27	17.66	17.25	17.62	8,041,970	+0.38(+2.22%)
Mar 31, 2008	17.15	17.27	17.06	17.24	7,129,601	+0.12(+0.68%)
Mar 28, 2008	17.31	17.43	17.07	17.12	5,298,976	-0.14(-0.81%)
Mar 27, 2008	17.33	17.44	17.20	17.27	7,310,999	+0.00(+0.00%)
Mar 26, 2008	17.24	17.37	17.18	17.27	7,021,372	-0.02(-0.14%)
Mar 25, 2008	17.36	17.43	17.25	17.29	6,769,510	-0.03(-0.17%)
Mar 24, 2008	17.53	17.55	17.19	17.32	6,811,223	-0.17(-1.00%)
Mar 21, 2008	17.17	17.52	17.00	17.49	14,480,880	+0.00(+0.00%)
Mar 20, 2008	17.17	17.52	17.00	17.49	14,480,880	+0.41(+2.41%)
Mar 19, 2008	17.45	17.59	17.08	17.08	9,505,674	-0.32(-1.84%)
Mar 18, 2008	17.43	17.43	17.04	17.40	15,910,814	+0.23(+1.35%)
Mar 17, 2008	16.32	17.29	16.32	17.17	17,220,322	+0.49(+2.93%)
Mar 14, 2008	16.85	16.89	16.44	16.68	10,622,595	-0.09(-0.52%)
Mar 13, 2008	16.71	16.85	16.56	16.77	8,389,900	-0.01(-0.09%)
Mar 12, 2008	17.06	17.15	16.74	16.78	7,306,298	-0.23(-1.34%)
Mar 11, 2008	16.85	17.03	16.68	17.01	10,202,725	+0.49(+2.96%)
Mar 10, 2008	16.62	16.70	16.43	16.52	6,852,994	-0.08(-0.50%)
Mar 07, 2008	16.56	16.67	16.46	16.60	10,954,363	-0.05(-0.32%)
Mar 06, 2008	16.88	16.97	16.63	16.66	7,354,228	-0.28(-1.63%)
Mar 05, 2008	17.05	17.05	16.73	16.93	7,984,430	-0.00(-0.03%)
Mar 04, 2008	16.59	17.09	16.59	16.94	8,545,425	+0.16(+0.95%)
Mar 03, 2008	16.73	16.94	16.66	16.78	9,063,839	+0.06(+0.35%)
Feb 29, 2008	16.95	17.06	16.66	16.72	15,772,387	-0.32(-1.88%)
Feb 28, 2008	17.20	17.28	16.96	17.04	9,770,052	-0.25(-1.43%)
Feb 27, 2008	17.45	17.53	17.25	17.28	6,602,115	-0.24(-1.35%)
Feb 26, 2008	17.28	17.52	17.24	17.52	8,976,987	+0.19(+1.09%)
Feb 25, 2008	17.22	17.37	17.13	17.33	7,620,917	+0.14(+0.79%)
Feb 22, 2008	17.06	17.22	16.95	17.20	9,839,770	+0.18(+1.05%)
Feb 21, 2008	17.41	17.41	16.99	17.02	10,545,714	-0.30(-1.73%)
Feb 20, 2008	17.19	17.34	17.14	17.32	10,191,863	+0.01(+0.06%)
Feb 19, 2008	17.48	17.51	17.23	17.31	6,856,897	-0.01(-0.08%)
Feb 18, 2008	17.33	17.38	17.16	17.32	0	+0.00(+0.00%)
Feb 15, 2008	17.33	17.38	17.16	17.32	9,302,162	-0.01(-0.08%)
Feb 14, 2008	17.49	17.64	17.26	17.34	6,836,566	-0.16(-0.91%)
Feb 13, 2008	17.63	17.73	17.34	17.50	14,645,557	-0.03(-0.19%)
Feb 12, 2008	17.35	17.58	17.23	17.53	9,110,542	+0.26(+1.49%)
Feb 11, 2008	17.35	17.38	17.19	17.28	6,572,080	-0.03(-0.20%)
Feb 08, 2008	17.33	17.45	17.24	17.31	7,063,483	-0.08(-0.47%)
Feb 07, 2008	17.49	17.57	17.29	17.39	9,701,065	-0.16(-0.94%)
Feb 06, 2008	17.79	17.89	17.51	17.56	8,503,662	-0.15(-0.82%)
Feb 05, 2008	17.92	18.07	17.67	17.70	10,140,391	-0.50(-2.74%)
Feb 04, 2008	18.41	18.41	18.01	18.20	6,982,135	+0.14(+0.78%)
Feb 01, 2008	17.63	18.06	17.48	18.06	12,455,905	+0.45(+2.57%)
Jan 31, 2008	17.43	17.73	17.28	17.61	13,920,042	-0.01(-0.07%)
Jan 30, 2008	17.93	17.93	17.58	17.62	9,522,377	-0.07(-0.41%)
Jan 29, 2008	17.92	17.92	17.44	17.69	11,829,284	+0.13(+0.72%)
Jan 28, 2008	17.46	17.69	17.43	17.57	10,326,707	+0.09(+0.53%)
Jan 25, 2008	17.73	17.89	17.43	17.47	10,634,060	-0.22(-1.26%)
Jan 24, 2008	18.26	18.26	17.63	17.70	13,470,815	-0.47(-2.61%)
Jan 23, 2008	17.48	18.29	17.48	18.17	22,716,184	+0.26(+1.43%)
Jan 22, 2008	17.70	18.15	17.58	17.91	23,305,888	-0.36(-1.96%)
Jan 21, 2008	18.66	18.88	18.04	18.27	0	+0.00(+0.00%)
Jan 18, 2008	18.66	18.88	18.04	18.27	17,837,368	-0.29(-1.56%)
Jan 17, 2008	19.00	19.11	18.50	18.56	13,340,199	-0.41(-2.17%)
Jan 16, 2008	18.95	19.32	18.94	18.97	16,557,102	-0.06(-0.31%)
Jan 15, 2008	18.98	19.33	18.98	19.03	8,920,754	-0.15(-0.76%)
Jan 14, 2008	19.44	19.44	19.11	19.18	8,664,305	-0.07(-0.38%)
Jan 11, 2008	19.33	19.50	19.19	19.25	6,931,423	-0.22(-1.12%)
Jan 10, 2008	19.46	19.66	19.30	19.47	13,751,167	-0.14(-0.72%)
Jan 09, 2008	19.15	19.62	19.11	19.61	15,198,374	+0.39(+2.02%)
Jan 08, 2008	19.11	19.46	19.05	19.22	10,761,311	+0.10(+0.53%)
Jan 07, 2008	18.82	19.12	18.78	19.12	10,904,241	+0.38(+2.02%)
Jan 04, 2008	18.40	18.88	18.40	18.74	13,770,462	+0.29(+1.57%)
Jan 03, 2008	18.50	18.64	18.43	18.45	4,964,626	-0.00(-0.03%)
Jan 02, 2008	18.76	18.76	18.41	18.46	7,986,735	-0.31(-1.63%)
Jan 01, 2008	18.93	18.94	18.76	18.76	0	+0.00(+0.00%)
Dec 31, 2007	18.93	18.94	18.76	18.76	3,980,742	-0.19(-1.02%)
Dec 28, 2007	18.88	18.96	18.79	18.96	5,831,218	+0.13(+0.69%)
Dec 27, 2007	18.93	18.97	18.81	18.82	3,504,832	-0.11(-0.56%)
Dec 26, 2007	18.83	18.96	18.81	18.93	2,666,516	-0.02(-0.10%)
Dec 24, 2007	18.90	19.01	18.90	18.95	1,610,562	-0.03(-0.15%)
Dec 21, 2007	18.75	19.00	18.66	18.98	13,576,906	+0.30(+1.58%)
Dec 20, 2007	18.69	18.75	18.55	18.68	8,510,491	+0.09(+0.47%)
Dec 19, 2007	18.82	18.87	18.57	18.60	8,500,678	-0.18(-0.98%)
Dec 18, 2007	18.60	18.82	18.45	18.78	10,114,945	+0.33(+1.78%)
Dec 17, 2007	18.52	18.69	18.39	18.45	8,280,483	-0.18(-0.99%)
Dec 14, 2007	18.77	18.81	18.60	18.64	7,662,665	-0.21(-1.10%)
Dec 13, 2007	18.50	18.89	18.50	18.84	9,002,030	+0.21(+1.12%)
Dec 12, 2007	18.99	19.00	18.49	18.64	9,984,683	+0.02(+0.10%)
Dec 11, 2007	19.03	19.03	18.61	18.62	8,253,137	-0.34(-1.81%)
Dec 10, 2007	18.85	19.05	18.81	18.96	9,988,121	+0.13(+0.67%)
Dec 07, 2007	18.85	18.87	18.63	18.83	9,208,050	-0.02(-0.10%)
Dec 06, 2007	18.79	18.87	18.65	18.85	9,398,527	+0.06(+0.31%)
Dec 05, 2007	18.62	18.83	18.50	18.80	10,100,640	+0.31(+1.68%)
Dec 04, 2007	18.23	18.62	18.23	18.49	8,351,960	+0.18(+0.98%)
Dec 03, 2007	18.09	18.39	18.09	18.31	4,970,593	+0.09(+0.51%)
Nov 30, 2007	18.50	18.50	18.11	18.21	10,470,253	-0.10(-0.53%)
Nov 29, 2007	18.34	18.44	18.18	18.31	12,732,660	-0.05(-0.26%)
Nov 28, 2007	18.40	18.47	18.25	18.36	13,446,189	+0.05(+0.29%)
Nov 27, 2007	18.28	18.42	18.18	18.31	10,412,638	+0.09(+0.48%)
Nov 26, 2007	18.46	18.58	18.20	18.22	11,667,336	-0.20(-1.08%)
Nov 23, 2007	18.51	18.55	18.34	18.42	5,929,502	-0.01(-0.05%)
Nov 21, 2007	18.41	18.76	18.35	18.43	14,220,918	-0.08(-0.42%)
Nov 20, 2007	18.24	18.55	18.16	18.50	11,292,661	+0.26(+1.41%)
Nov 19, 2007	17.83	18.40	17.82	18.25	18,684,904	+0.32(+1.81%)
Nov 16, 2007	17.91	17.95	17.69	17.92	7,605,811	+0.09(+0.52%)
Nov 15, 2007	17.59	17.94	17.59	17.83	14,183,449	+0.21(+1.18%)
Nov 14, 2007	17.70	17.75	17.50	17.62	12,609,120	+0.04(+0.22%)
Nov 13, 2007	17.55	17.65	17.26	17.58	8,190,466	+0.15(+0.86%)
Nov 12, 2007	17.37	17.67	17.33	17.43	11,297,556	+0.08(+0.45%)
Nov 09, 2007	17.35	17.58	17.33	17.36	12,684,801	-0.16(-0.94%)
Nov 08, 2007	17.12	17.54	17.04	17.52	12,986,856	+0.48(+2.81%)
Nov 07, 2007	17.48	17.48	17.02	17.04	7,269,307	-0.30(-1.70%)
Nov 06, 2007	17.39	17.42	17.15	17.34	4,307,487	-0.04(-0.25%)
Nov 05, 2007	17.28	17.43	17.23	17.38	5,771,443	+0.09(+0.50%)
Nov 02, 2007	17.29	17.42	17.15	17.29	5,896,726	+0.06(+0.34%)
Nov 01, 2007	17.51	17.55	17.20	17.24	7,352,836	-0.51(-2.89%)
Oct 31, 2007	17.64	17.79	17.57	17.75	6,800,547	+0.18(+1.02%)
Oct 30, 2007	17.62	17.73	17.53	17.57	5,620,375	-0.08(-0.44%)
Oct 29, 2007	17.54	17.67	17.54	17.65	5,725,918	+0.12(+0.69%)
Oct 26, 2007	17.62	17.63	17.41	17.53	5,043,095	+0.04(+0.25%)
Oct 25, 2007	17.28	17.55	17.28	17.48	6,470,082	+0.19(+1.09%)
Oct 24, 2007	17.11	17.40	17.10	17.29	9,051,630	+0.05(+0.28%)
Oct 23, 2007	17.30	17.36	17.14	17.25	7,198,550	+0.01(+0.08%)
Oct 22, 2007	17.09	17.32	17.02	17.23	5,905,814	+0.09(+0.54%)
Oct 19, 2007	17.41	17.46	17.12	17.14	8,650,116	-0.32(-1.86%)
Oct 18, 2007	17.27	17.63	17.07	17.46	5,188,913	-0.03(-0.19%)
Oct 17, 2007	17.64	17.72	17.41	17.50	7,386,295	+0.00(+0.03%)
Oct 16, 2007	17.63	17.71	17.45	17.49	5,663,955	-0.13(-0.71%)
Oct 15, 2007	17.82	17.84	17.48	17.62	5,658,999	-0.13(-0.71%)
Oct 12, 2007	17.82	17.88	17.71	17.74	7,427,769	-0.04(-0.25%)
Oct 11, 2007	17.90	17.99	17.70	17.79	6,015,281	-0.03(-0.16%)
Oct 10, 2007	17.94	17.99	17.79	17.82	5,596,417	-0.19(-1.05%)
Oct 09, 2007	17.77	18.03	17.73	18.01	6,009,084	+0.27(+1.53%)
Oct 08, 2007	17.78	17.89	17.68	17.73	4,875,591	-0.05(-0.27%)
Oct 05, 2007	17.82	18.03	17.77	17.78	6,371,150	-0.09(-0.51%)
Oct 04, 2007	17.90	17.96	17.86	17.88	5,334,730	+0.01(+0.05%)
Oct 03, 2007	17.77	17.89	17.77	17.87	3,108,019	+0.04(+0.22%)
Oct 02, 2007	17.85	17.91	17.77	17.83	4,488,534	-0.03(-0.16%)
Oct 01, 2007	17.64	17.87	17.60	17.86	5,913,663	+0.29(+1.65%)
Sep 28, 2007	17.86	17.90	17.57	17.57	7,385,056	-0.33(-1.87%)
Sep 27, 2007	17.99	18.00	17.81	17.90	5,421,271	-0.04(-0.24%)
Sep 26, 2007	17.94	18.13	17.89	17.94	5,560,066	+0.10(+0.54%)
Sep 25, 2007	17.79	18.01	17.77	17.85	4,760,061	-0.00(-0.03%)
Sep 24, 2007	17.89	18.07	17.83	17.85	6,154,693	-0.08(-0.46%)
Sep 21, 2007	18.10	18.10	17.87	17.93	8,358,481	+0.04(+0.22%)
Sep 20, 2007	18.00	18.12	17.89	17.89	5,056,221	-0.19(-1.07%)
Sep 19, 2007	17.91	18.15	17.81	18.09	6,850,117	+0.21(+1.16%)
Sep 18, 2007	17.60	17.89	17.57	17.88	5,805,849	+0.30(+1.68%)
Sep 17, 2007	17.57	17.68	17.51	17.58	4,709,739	-0.04(-0.22%)
Sep 14, 2007	17.51	17.71	17.50	17.62	5,801,305	+0.03(+0.17%)
Sep 13, 2007	17.56	17.66	17.50	17.59	5,354,256	+0.09(+0.53%)
Sep 12, 2007	17.41	17.54	17.34	17.50	6,586,559	+0.10(+0.58%)
Sep 11, 2007	17.31	17.41	17.18	17.40	6,505,194	+0.19(+1.13%)
Sep 10, 2007	17.19	17.30	16.97	17.21	6,319,308	+0.10(+0.57%)
Sep 07, 2007	17.21	17.26	17.03	17.11	8,451,837	-0.16(-0.92%)
Sep 06, 2007	17.09	17.28	17.02	17.27	6,246,399	+0.19(+1.11%)
Sep 05, 2007	17.30	17.30	17.00	17.08	8,418,791	-0.29(-1.67%)
Sep 04, 2007	17.19	17.43	17.18	17.37	5,444,197	+0.19(+1.10%)
Aug 31, 2007	17.23	17.29	16.98	17.18	6,255,487	+0.11(+0.65%)
Aug 30, 2007	17.26	17.26	17.01	17.07	5,759,790	-0.18(-1.07%)
Aug 29, 2007	17.08	17.28	16.99	17.26	5,288,878	+0.25(+1.48%)
Aug 28, 2007	17.04	17.26	16.98	17.00	8,209,978	-0.10(-0.59%)
Aug 27, 2007	17.45	17.45	17.00	17.11	8,363,306	-0.38(-2.19%)
Aug 24, 2007	17.39	17.51	17.29	17.49	5,526,813	+0.06(+0.33%)
Aug 23, 2007	17.61	17.65	17.31	17.43	8,469,734	-0.15(-0.85%)
Aug 22, 2007	17.62	17.79	17.36	17.58	8,974,591	+0.03(+0.17%)
Aug 21, 2007	17.35	17.66	17.31	17.55	6,198,688	+0.12(+0.67%)
Aug 20, 2007	17.43	17.48	17.13	17.43	6,883,791	+0.00(+0.03%)
Aug 17, 2007	17.55	17.70	16.97	17.43	13,112,633	+0.27(+1.58%)
Aug 16, 2007	16.75	17.24	16.75	17.16	19,737,596	+0.21(+1.23%)
Aug 15, 2007	16.95	17.42	16.88	16.95	11,454,857	-0.02(-0.11%)
Aug 14, 2007	17.11	17.23	16.90	16.97	10,864,264	-0.17(-0.99%)
Aug 13, 2007	17.66	17.75	17.07	17.14	21,229,042	-0.61(-3.44%)
Aug 10, 2007	17.79	18.25	17.69	17.75	20,010,046	-0.17(-0.95%)
Aug 09, 2007	17.55	18.12	17.43	17.92	16,550,408	+0.07(+0.38%)
Aug 08, 2007	17.52	17.94	17.50	17.85	15,884,677	+0.25(+1.43%)
Aug 07, 2007	16.72	17.72	16.72	17.60	19,941,146	+0.50(+2.95%)
Aug 06, 2007	16.06	17.13	16.05	17.10	12,894,660	+0.71(+4.31%)
Aug 03, 2007	16.74	16.92	16.38	16.39	14,927,544	-0.53(-3.12%)
Aug 02, 2007	16.57	16.95	16.54	16.92	17,815,064	+0.01(+0.09%)
Aug 01, 2007	16.41	16.94	16.21	16.90	15,753,873	+0.61(+3.78%)
Jul 31, 2007	16.56	16.67	16.26	16.29	12,645,290	-0.10(-0.59%)
Jul 30, 2007	16.66	16.66	16.22	16.38	13,959,021	+0.02(+0.15%)
Jul 27, 2007	16.56	16.69	16.36	16.36	11,625,224	-0.18(-1.08%)
Jul 26, 2007	16.90	16.97	16.45	16.54	18,803,226	-0.23(-1.39%)
Jul 25, 2007	16.57	16.83	16.41	16.77	17,716,960	+0.41(+2.49%)
Jul 24, 2007	16.70	16.84	16.35	16.36	8,638,767	-0.37(-2.20%)
Jul 23, 2007	16.71	16.84	16.66	16.73	5,995,364	+0.15(+0.88%)
Jul 20, 2007	17.09	17.09	16.56	16.59	12,572,687	-0.33(-1.97%)
Jul 19, 2007	16.69	16.95	16.66	16.92	10,670,694	+0.25(+1.48%)
Jul 18, 2007	16.80	16.81	16.51	16.67	10,351,389	+0.06(+0.35%)
Jul 17, 2007	16.70	16.79	16.60	16.62	6,033,444	-0.05(-0.29%)
Jul 16, 2007	16.49	16.94	16.49	16.66	6,985,023	-0.22(-1.29%)
Jul 13, 2007	16.73	16.94	16.66	16.88	7,668,702	+0.11(+0.66%)
Jul 12, 2007	16.50	16.79	16.48	16.77	12,745,191	+0.29(+1.76%)
Jul 11, 2007	16.38	16.50	16.31	16.48	6,790,220	+0.15(+0.89%)
Jul 10, 2007	16.54	16.61	16.34	16.34	8,770,998	-0.27(-1.63%)
Jul 09, 2007	16.56	16.69	16.52	16.61	7,037,449	+0.11(+0.65%)
Jul 06, 2007	16.66	16.65	16.34	16.50	10,374,108	-0.15(-0.93%)
Jul 05, 2007	16.74	16.81	16.43	16.66	8,829,306	-0.10(-0.61%)
Jul 03, 2007	16.86	16.95	16.62	16.76	4,997,450	-0.01(-0.09%)
Jul 02, 2007	16.60	16.85	16.59	16.77	6,412,449	+0.17(+1.02%)
Jun 29, 2007	16.48	16.65	16.45	16.60	10,946,896	+0.19(+1.15%)
Jun 28, 2007	16.60	16.75	16.38	16.41	8,826,898	-0.16(-0.99%)
Jun 27, 2007	16.22	16.63	16.22	16.58	9,676,621	+0.22(+1.33%)
Jun 26, 2007	16.51	16.70	16.32	16.36	10,421,040	-0.01(-0.09%)
Jun 25, 2007	16.53	16.64	16.33	16.37	10,534,425	-0.06(-0.38%)
Jun 22, 2007	16.47	16.65	16.38	16.44	15,891,009	-0.38(-2.27%)
Jun 21, 2007	16.74	16.88	16.58	16.82	7,674,553	+0.09(+0.52%)
Jun 20, 2007	17.17	17.28	16.70	16.73	11,175,691	-0.42(-2.43%)
Jun 19, 2007	17.02	17.15	16.88	17.15	7,328,258	+0.13(+0.74%)
Jun 18, 2007	17.20	17.33	16.98	17.02	7,122,337	-0.22(-1.26%)
Jun 15, 2007	17.37	17.43	17.12	17.24	12,736,723	+0.23(+1.34%)
Jun 14, 2007	16.82	17.09	16.80	17.01	10,650,459	+0.12(+0.69%)
Jun 13, 2007	16.65	16.92	16.58	16.90	7,823,128	+0.37(+2.23%)
Jun 12, 2007	16.69	16.81	16.53	16.53	7,819,204	-0.27(-1.61%)
Jun 11, 2007	16.84	16.94	16.75	16.80	7,519,720	+0.05(+0.29%)
Jun 08, 2007	16.61	16.84	16.57	16.75	10,522,034	+0.14(+0.85%)
Jun 07, 2007	17.07	17.07	16.54	16.61	14,734,381	-0.47(-2.78%)
Jun 06, 2007	17.09	17.16	16.92	17.09	10,816,398	-0.00(-0.03%)
Jun 05, 2007	17.41	17.41	17.03	17.09	11,037,468	-0.23(-1.31%)
Jun 04, 2007	17.28	17.37	17.19	17.32	6,699,037	-0.05(-0.28%)
Jun 01, 2007	17.50	17.53	17.27	17.37	9,008,521	-0.07(-0.39%)
May 31, 2007	17.53	17.53	17.37	17.43	9,289,255	+0.02(+0.11%)
May 30, 2007	17.28	17.43	17.13	17.42	7,799,397	+0.13(+0.76%)
May 29, 2007	17.26	17.37	17.13	17.28	8,270,701	+0.11(+0.65%)
May 25, 2007	17.43	17.55	17.08	17.17	12,993,886	-0.20(-1.14%)
May 24, 2007	17.78	17.80	17.36	17.37	11,461,130	-0.36(-2.05%)
May 23, 2007	17.99	18.01	17.69	17.73	7,114,720	-0.26(-1.43%)
May 22, 2007	18.02	18.10	17.99	17.99	5,156,486	-0.08(-0.46%)
May 21, 2007	18.07	18.15	18.00	18.07	3,530,540	+0.00(+0.00%)
May 18, 2007	18.05	18.18	18.01	18.07	5,543,542	+0.05(+0.27%)
May 17, 2007	18.07	18.13	17.97	18.03	5,091,477	-0.13(-0.69%)
May 16, 2007	17.95	18.15	17.96	18.15	5,686,223	+0.20(+1.11%)
May 15, 2007	17.98	18.15	17.93	17.95	10,518,893	+0.04(+0.22%)
May 14, 2007	17.90	17.96	17.85	17.91	7,817,209	+0.01(+0.05%)
May 11, 2007	17.91	17.96	17.82	17.90	8,140,787	+0.06(+0.35%)
May 10, 2007	18.28	18.17	17.83	17.84	7,887,362	-0.34(-1.89%)
May 09, 2007	18.24	18.29	18.10	18.19	4,377,486	-0.06(-0.35%)
May 08, 2007	18.29	18.43	18.14	18.25	5,931,219	-0.04(-0.24%)
May 07, 2007	18.21	18.31	18.18	18.29	3,421,353	+0.08(+0.45%)
May 04, 2007	18.23	18.30	18.16	18.21	3,371,938	-0.02(-0.11%)
May 03, 2007	18.29	18.33	18.12	18.23	5,435,828	-0.20(-1.08%)
May 02, 2007	18.47	18.51	18.41	18.43	5,816,415	+0.02(+0.13%)

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.

Southern Co (NY: SO )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Southern Co (NY: SO )

Historical Prices

Sections

Services