Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.40	16.51	16.40	16.44	2,654,263	+0.00(+0.03%)
May 29, 2008	16.42	16.46	16.23	16.43	3,216,589	-0.03(-0.19%)
May 28, 2008	16.74	16.79	16.37	16.47	2,230,968	-0.18(-1.06%)
May 27, 2008	16.42	16.71	16.37	16.64	1,213,638	+0.20(+1.24%)
May 26, 2008	16.61	16.61	16.44	16.44	0	+0.00(+0.00%)
May 23, 2008	16.61	16.61	16.44	16.44	1,507,396	-0.21(-1.25%)
May 22, 2008	16.68	16.75	16.52	16.65	2,075,487	+0.02(+0.11%)
May 21, 2008	16.94	17.04	16.57	16.63	2,388,750	-0.29(-1.71%)
May 20, 2008	17.03	17.09	16.86	16.92	2,142,078	-0.15(-0.88%)
May 19, 2008	17.27	17.30	17.03	17.07	2,225,596	-0.20(-1.15%)
May 16, 2008	17.43	17.43	17.19	17.27	1,853,107	-0.19(-1.06%)
May 15, 2008	17.09	17.46	17.09	17.45	1,690,954	+0.34(+1.98%)
May 14, 2008	16.83	17.22	16.83	17.11	2,053,388	+0.20(+1.20%)
May 13, 2008	16.91	16.99	16.75	16.91	1,764,681	+0.09(+0.54%)
May 12, 2008	17.07	17.07	16.69	16.82	2,733,186	-0.18(-1.04%)
May 09, 2008	17.14	17.22	16.96	17.00	741,375	-0.20(-1.18%)
May 08, 2008	17.29	17.36	17.08	17.20	3,609,291	-0.08(-0.45%)
May 07, 2008	16.84	17.83	16.84	17.28	4,587,016	+0.68(+4.12%)
May 06, 2008	16.39	16.67	16.30	16.59	1,707,456	+0.15(+0.91%)
May 05, 2008	16.29	16.57	16.20	16.44	3,205,036	+0.11(+0.69%)
May 02, 2008	16.36	16.47	16.12	16.33	3,690,085	-0.05(-0.33%)
May 01, 2008	16.42	16.49	16.28	16.38	3,318,721	+0.04(+0.22%)
Apr 30, 2008	16.71	16.72	16.31	16.35	2,795,752	-0.29(-1.71%)
Apr 29, 2008	16.45	16.85	16.44	16.63	3,108,021	+0.22(+1.35%)
Apr 28, 2008	16.43	16.52	16.28	16.41	1,798,428	-0.06(-0.38%)
Apr 25, 2008	16.47	16.47	16.16	16.47	1,596,478	+0.07(+0.41%)
Apr 24, 2008	16.16	16.50	16.11	16.41	1,458,794	+0.20(+1.26%)
Apr 23, 2008	16.16	16.31	16.11	16.20	1,347,467	+0.12(+0.73%)
Apr 22, 2008	16.03	16.16	15.93	16.09	2,388,191	-0.03(-0.17%)
Apr 21, 2008	16.02	16.13	15.94	16.11	2,731,865	+0.03(+0.20%)
Apr 18, 2008	15.98	16.13	15.83	16.08	2,921,689	+0.35(+2.25%)
Apr 17, 2008	15.62	15.80	15.61	15.73	1,852,992	+0.09(+0.55%)
Apr 16, 2008	15.59	15.68	15.52	15.64	2,586,579	+0.16(+1.05%)
Apr 15, 2008	15.52	15.52	15.38	15.48	2,724,132	+0.04(+0.23%)
Apr 14, 2008	15.63	15.66	15.43	15.44	3,036,875	-0.29(-1.84%)
Apr 11, 2008	16.15	16.15	15.72	15.73	4,117,785	-0.55(-3.36%)
Apr 10, 2008	16.23	16.37	16.15	16.28	2,001,585	+0.07(+0.45%)
Apr 09, 2008	16.13	16.75	16.13	16.21	2,168,097	-0.27(-1.65%)
Apr 08, 2008	16.57	16.57	16.41	16.48	1,928,926	-0.14(-0.84%)
Apr 07, 2008	16.75	16.76	16.55	16.62	1,767,535	+0.01(+0.08%)
Apr 04, 2008	16.71	16.73	16.51	16.61	1,815,854	-0.05(-0.30%)
Apr 03, 2008	16.41	16.73	16.41	16.66	3,294,644	+0.15(+0.93%)
Apr 02, 2008	16.42	16.62	16.39	16.50	3,161,082	+0.09(+0.52%)
Apr 01, 2008	16.05	16.42	15.94	16.42	2,716,960	+0.56(+3.54%)
Mar 31, 2008	15.76	15.98	15.73	15.85	3,096,618	+0.00(+0.00%)
Mar 28, 2008	16.09	16.19	15.82	15.85	2,410,454	-0.16(-1.02%)
Mar 27, 2008	16.28	16.30	16.02	16.02	3,039,243	-0.18(-1.12%)
Mar 26, 2008	16.36	16.36	16.09	16.20	2,374,980	-0.18(-1.08%)
Mar 25, 2008	16.37	16.43	16.16	16.37	2,526,950	+0.05(+0.31%)
Mar 24, 2008	16.00	16.45	15.97	16.33	2,600,956	+0.36(+2.24%)
Mar 21, 2008	16.01	16.09	15.79	15.97	4,129,233	-0.00(-0.00%)
Mar 20, 2008	16.01	16.09	15.79	15.97	4,129,233	-0.03(-0.17%)
Mar 19, 2008	16.34	16.41	15.99	15.99	2,632,534	-0.19(-1.17%)
Mar 18, 2008	15.62	16.18	15.62	16.18	3,018,113	+0.50(+3.17%)
Mar 17, 2008	15.56	16.04	15.56	15.69	4,493,525	-0.28(-1.73%)
Mar 14, 2008	16.47	16.49	15.75	15.96	3,741,296	-0.42(-2.57%)
Mar 13, 2008	16.09	16.45	15.99	16.38	3,127,099	+0.14(+0.84%)
Mar 12, 2008	16.12	16.49	16.12	16.25	3,537,509	+0.05(+0.34%)
Mar 11, 2008	15.93	16.19	15.79	16.19	4,388,283	+0.49(+3.14%)
Mar 10, 2008	15.70	15.95	15.68	15.70	4,026,962	-0.02(-0.12%)
Mar 07, 2008	15.50	15.87	15.50	15.72	5,349,572	+0.02(+0.14%)
Mar 06, 2008	16.13	16.13	15.67	15.70	4,236,311	-0.39(-2.45%)
Mar 05, 2008	16.09	16.18	15.93	16.09	3,386,657	-0.01(-0.06%)
Mar 04, 2008	16.15	16.22	15.92	16.10	5,213,713	-0.14(-0.84%)
Mar 03, 2008	16.18	16.28	16.13	16.23	2,809,220	+0.04(+0.22%)
Feb 29, 2008	16.43	16.44	16.13	16.20	2,613,980	-0.38(-2.29%)
Feb 28, 2008	16.89	16.90	16.53	16.58	2,840,972	-0.43(-2.53%)
Feb 27, 2008	17.00	17.12	16.90	17.01	2,560,090	-0.11(-0.66%)
Feb 26, 2008	16.75	17.21	16.75	17.12	2,668,530	+0.24(+1.39%)
Feb 25, 2008	16.70	16.90	16.60	16.89	2,674,218	+0.26(+1.55%)
Feb 22, 2008	16.61	16.68	16.38	16.63	2,366,553	+0.11(+0.66%)
Feb 21, 2008	16.96	17.01	16.50	16.52	2,384,725	-0.41(-2.43%)
Feb 20, 2008	16.79	17.08	16.61	16.93	2,160,494	-0.05(-0.29%)
Feb 19, 2008	17.04	17.35	16.91	16.98	3,209,492	+0.10(+0.59%)
Feb 18, 2008	16.79	16.92	16.77	16.88	0	+0.00(+0.00%)
Feb 15, 2008	16.79	16.92	16.77	16.88	2,302,023	-0.02(-0.13%)
Feb 14, 2008	17.22	17.23	16.90	16.90	1,613,802	-0.33(-1.89%)
Feb 13, 2008	16.89	17.28	16.89	17.23	3,003,026	+0.40(+2.39%)
Feb 12, 2008	16.86	17.13	16.71	16.83	4,775,494	+0.10(+0.57%)
Feb 11, 2008	16.70	16.87	16.64	16.73	2,650,267	+0.04(+0.22%)
Feb 08, 2008	15.85	16.87	15.85	16.70	3,229,025	+0.12(+0.74%)
Feb 07, 2008	16.52	16.75	16.44	16.57	2,599,914	+0.06(+0.38%)
Feb 06, 2008	16.54	16.79	16.45	16.51	2,124,714	+0.05(+0.33%)
Feb 05, 2008	16.72	16.83	16.42	16.46	3,453,561	-0.56(-3.27%)
Feb 04, 2008	17.32	17.36	16.93	17.01	1,906,376	-0.29(-1.67%)
Feb 01, 2008	16.61	17.30	16.57	17.30	2,376,027	+0.69(+4.17%)
Jan 31, 2008	16.39	16.75	16.21	16.61	3,442,784	+0.00(+0.00%)
Jan 30, 2008	16.56	16.86	16.46	16.61	2,331,836	+0.07(+0.44%)
Jan 29, 2008	16.10	16.56	16.04	16.54	2,938,792	+0.52(+3.25%)
Jan 28, 2008	15.78	16.04	15.70	16.02	3,339,153	+0.23(+1.46%)
Jan 25, 2008	16.12	16.12	15.73	15.79	4,153,454	-0.15(-0.94%)
Jan 24, 2008	15.51	15.98	15.51	15.94	3,915,779	+0.41(+2.65%)
Jan 23, 2008	15.00	15.55	14.78	15.52	4,459,584	+0.10(+0.68%)
Jan 22, 2008	14.79	15.61	14.79	15.42	3,907,356	-0.02(-0.15%)
Jan 21, 2008	15.69	15.70	15.35	15.44	0	+0.00(+0.00%)
Jan 18, 2008	15.69	15.70	15.35	15.44	4,027,121	-0.17(-1.07%)
Jan 17, 2008	16.09	16.13	15.59	15.61	4,014,734	-0.46(-2.85%)
Jan 16, 2008	16.03	16.27	15.85	16.07	3,600,716	+0.03(+0.17%)
Jan 15, 2008	16.28	16.38	16.04	16.04	4,497,265	-0.45(-2.72%)
Jan 14, 2008	16.32	16.59	16.27	16.49	3,236,661	+0.22(+1.34%)
Jan 11, 2008	16.61	16.62	16.23	16.27	6,044,724	-0.52(-3.07%)
Jan 10, 2008	16.65	16.88	16.52	16.79	3,514,190	-0.00(-0.03%)
Jan 09, 2008	16.76	16.81	16.54	16.79	3,601,498	-0.01(-0.05%)
Jan 08, 2008	16.74	17.06	16.71	16.80	5,458,610	+0.08(+0.46%)
Jan 07, 2008	16.62	16.90	16.51	16.72	4,201,249	+0.17(+1.01%)
Jan 04, 2008	16.94	17.01	16.55	16.56	4,643,408	-0.51(-3.00%)
Jan 03, 2008	17.12	17.17	16.99	17.07	3,277,967	-0.01(-0.05%)
Jan 02, 2008	17.18	17.26	17.03	17.08	3,576,827	-0.14(-0.84%)
Jan 01, 2008	17.34	17.40	17.19	17.22	0	+0.00(+0.00%)
Dec 31, 2007	17.34	17.40	17.19	17.22	1,575,195	-0.19(-1.09%)
Dec 28, 2007	17.46	17.51	17.34	17.41	2,076,713	+0.04(+0.23%)
Dec 27, 2007	17.28	17.46	17.25	17.37	1,729,779	-0.00(-0.03%)
Dec 26, 2007	17.29	17.52	17.16	17.38	1,976,720	+0.02(+0.13%)
Dec 24, 2007	17.38	17.57	17.32	17.35	823,913	-0.11(-0.65%)
Dec 21, 2007	17.66	17.66	17.33	17.47	4,718,291	+0.18(+1.05%)
Dec 20, 2007	17.17	17.28	17.15	17.28	5,850,862	+0.15(+0.90%)
Dec 19, 2007	17.04	17.33	16.91	17.13	2,979,243	+0.12(+0.72%)
Dec 18, 2007	16.95	17.12	16.79	17.01	2,776,774	+0.10(+0.59%)
Dec 17, 2007	16.71	17.03	16.71	16.91	2,790,221	+0.10(+0.57%)
Dec 14, 2007	16.99	16.99	16.64	16.81	2,523,118	-0.19(-1.12%)
Dec 13, 2007	17.00	17.09	16.80	17.00	2,403,198	-0.11(-0.64%)
Dec 12, 2007	17.47	17.66	16.92	17.11	3,606,029	-0.01(-0.05%)
Dec 11, 2007	17.37	17.51	17.12	17.12	2,697,287	-0.26(-1.48%)
Dec 10, 2007	17.49	17.60	17.31	17.38	2,785,293	-0.10(-0.57%)
Dec 07, 2007	17.49	17.55	17.38	17.48	3,028,819	-0.04(-0.23%)
Dec 06, 2007	17.52	17.57	17.31	17.52	2,407,417	+0.00(+0.00%)
Dec 05, 2007	17.39	17.52	17.18	17.52	3,025,338	+0.32(+1.87%)
Dec 04, 2007	17.20	17.40	17.10	17.20	2,999,918	-0.04(-0.24%)
Dec 03, 2007	17.43	17.43	17.11	17.24	3,305,582	-0.19(-1.09%)
Nov 30, 2007	17.63	17.69	17.30	17.43	7,010,991	-0.03(-0.18%)
Nov 29, 2007	17.33	17.51	17.29	17.46	2,369,650	+0.04(+0.23%)
Nov 28, 2007	17.23	17.42	17.20	17.42	4,144,497	+0.20(+1.18%)
Nov 27, 2007	16.97	17.22	16.78	17.22	4,312,263	+0.44(+2.62%)
Nov 26, 2007	17.05	17.22	16.76	16.78	3,990,858	-0.30(-1.78%)
Nov 23, 2007	16.96	17.15	16.91	17.08	1,717,528	+0.19(+1.15%)
Nov 21, 2007	16.97	17.18	16.80	16.89	4,275,185	-0.20(-1.19%)
Nov 20, 2007	17.43	17.44	16.86	17.09	6,667,924	-0.34(-1.95%)
Nov 19, 2007	17.44	17.85	17.26	17.43	15,429,018	+0.17(+1.00%)
Nov 16, 2007	17.18	17.32	17.06	17.26	8,794,084	+0.05(+0.32%)
Nov 15, 2007	17.10	17.31	16.93	17.20	6,363,320	+0.07(+0.42%)
Nov 14, 2007	17.45	17.45	16.78	17.13	5,956,391	-0.24(-1.41%)
Nov 13, 2007	17.38	17.41	17.02	17.38	3,741,667	+0.29(+1.67%)
Nov 12, 2007	16.52	17.35	16.52	17.09	5,404,926	+0.37(+2.19%)
Nov 09, 2007	16.60	16.85	16.48	16.72	5,249,642	-0.13(-0.75%)
Nov 08, 2007	16.98	16.99	16.55	16.85	4,802,787	-0.13(-0.77%)
Nov 07, 2007	17.09	17.13	16.76	16.98	4,665,581	-0.29(-1.68%)
Nov 06, 2007	17.37	17.53	17.14	17.27	2,600,506	-0.09(-0.50%)
Nov 05, 2007	17.43	17.63	17.23	17.36	3,271,793	-0.29(-1.62%)
Nov 02, 2007	18.05	18.10	17.47	17.64	2,885,229	-0.28(-1.57%)
Nov 01, 2007	17.88	18.06	17.75	17.92	3,474,336	-0.20(-1.12%)
Oct 31, 2007	18.09	18.15	17.73	18.13	4,998,458	+0.05(+0.28%)
Oct 30, 2007	18.29	19.47	17.64	18.08	15,218,692	-3.20(-15.02%)
Oct 29, 2007	20.83	21.31	20.83	21.27	1,954,189	+0.45(+2.15%)
Oct 26, 2007	20.83	21.08	20.75	20.83	1,940,936	+0.12(+0.57%)
Oct 25, 2007	20.71	20.81	20.57	20.71	1,314,058	-0.02(-0.09%)
Oct 24, 2007	20.71	20.75	20.32	20.73	1,460,064	-0.05(-0.22%)
Oct 23, 2007	20.75	20.90	20.54	20.77	1,115,259	+0.09(+0.44%)
Oct 22, 2007	20.33	20.68	20.26	20.68	1,488,559	+0.19(+0.93%)
Oct 19, 2007	20.96	21.03	20.35	20.49	4,034,506	-0.57(-2.71%)
Oct 18, 2007	20.97	21.06	20.83	21.06	1,558,801	+0.07(+0.32%)
Oct 17, 2007	20.89	21.04	20.80	20.99	2,059,773	+0.16(+0.76%)
Oct 16, 2007	20.52	20.89	20.50	20.83	2,634,743	+0.32(+1.54%)
Oct 15, 2007	20.50	20.59	20.41	20.52	1,879,750	-0.02(-0.09%)
Oct 12, 2007	20.50	20.63	20.44	20.54	1,380,987	+0.08(+0.40%)
Oct 11, 2007	20.62	20.68	20.41	20.45	2,844,365	-0.09(-0.46%)
Oct 10, 2007	20.64	20.83	20.40	20.55	2,532,251	-0.12(-0.59%)
Oct 09, 2007	20.78	20.82	20.66	20.67	1,394,240	-0.04(-0.17%)
Oct 08, 2007	20.81	20.87	20.68	20.71	701,317	-0.14(-0.67%)
Oct 05, 2007	20.72	20.87	20.62	20.85	1,363,758	+0.22(+1.05%)
Oct 04, 2007	20.73	20.74	20.59	20.63	1,164,517	-0.09(-0.42%)
Oct 03, 2007	20.62	20.78	20.61	20.72	1,138,673	+0.00(+0.00%)
Oct 02, 2007	20.77	20.83	20.59	20.72	1,174,678	-0.10(-0.48%)
Oct 01, 2007	20.70	20.87	20.65	20.82	1,440,794	+0.25(+1.23%)
Sep 28, 2007	20.54	20.62	20.48	20.56	1,018,953	-0.04(-0.18%)
Sep 27, 2007	20.62	20.77	20.57	20.60	1,114,597	-0.00(-0.02%)
Sep 26, 2007	20.54	20.71	20.46	20.60	1,483,699	+0.18(+0.89%)
Sep 25, 2007	20.25	20.45	20.05	20.42	2,283,532	+0.02(+0.09%)
Sep 24, 2007	20.72	20.85	20.35	20.40	1,792,721	-0.38(-1.85%)
Sep 21, 2007	20.97	20.98	20.73	20.79	2,063,970	+0.06(+0.28%)
Sep 20, 2007	20.73	20.99	20.65	20.73	1,530,969	+0.02(+0.11%)
Sep 19, 2007	20.49	20.77	20.32	20.71	2,348,641	+0.29(+1.44%)
Sep 18, 2007	20.20	20.49	20.02	20.41	2,082,083	+0.21(+1.03%)
Sep 17, 2007	20.36	20.43	20.19	20.20	1,066,664	-0.20(-1.00%)
Sep 14, 2007	20.24	20.68	20.24	20.41	1,875,112	+0.05(+0.27%)
Sep 13, 2007	20.30	20.46	20.16	20.35	1,665,269	+0.05(+0.25%)
Sep 12, 2007	20.37	20.69	20.29	20.30	1,934,309	-0.12(-0.58%)
Sep 11, 2007	20.41	20.52	20.29	20.42	2,115,437	+0.01(+0.07%)
Sep 10, 2007	20.60	20.71	20.32	20.41	1,904,490	-0.18(-0.86%)
Sep 07, 2007	20.37	20.62	20.30	20.59	3,367,647	+0.00(+0.00%)
Sep 06, 2007	20.51	20.64	20.32	20.59	2,849,887	+0.07(+0.35%)
Sep 05, 2007	20.42	20.56	20.30	20.51	2,837,297	+0.02(+0.09%)
Sep 04, 2007	20.27	20.59	20.09	20.49	1,894,992	+0.27(+1.34%)
Aug 31, 2007	20.08	20.25	19.97	20.22	1,701,936	+0.32(+1.61%)
Aug 30, 2007	20.14	20.16	19.81	19.90	2,194,736	-0.24(-1.19%)
Aug 29, 2007	19.87	20.17	19.84	20.14	2,346,927	+0.36(+1.83%)
Aug 28, 2007	19.92	20.17	19.77	19.78	2,411,868	-0.28(-1.40%)
Aug 27, 2007	20.19	20.34	20.06	20.06	1,853,796	-0.19(-0.92%)
Aug 24, 2007	20.13	20.28	20.02	20.25	1,458,076	+0.16(+0.79%)
Aug 23, 2007	20.04	20.21	19.96	20.09	1,988,206	+0.13(+0.64%)
Aug 22, 2007	19.96	20.08	19.82	19.96	2,552,573	+0.05(+0.23%)
Aug 21, 2007	19.99	20.12	19.84	19.92	2,913,945	-0.19(-0.92%)
Aug 20, 2007	20.37	20.48	19.94	20.10	2,681,350	-0.27(-1.33%)
Aug 17, 2007	20.60	20.60	19.98	20.37	3,238,207	+0.40(+2.02%)
Aug 16, 2007	19.57	20.04	19.49	19.97	5,401,447	+0.16(+0.82%)
Aug 15, 2007	20.33	20.36	19.70	19.81	3,654,582	-0.50(-2.47%)
Aug 14, 2007	20.42	20.78	20.30	20.31	2,835,709	-0.11(-0.55%)
Aug 13, 2007	20.86	20.98	20.36	20.42	3,598,695	-0.53(-2.53%)
Aug 10, 2007	21.26	21.49	20.68	20.95	3,899,321	-0.54(-2.53%)
Aug 09, 2007	21.46	22.14	21.18	21.50	5,082,771	+0.03(+0.15%)
Aug 08, 2007	21.14	21.52	21.05	21.46	4,068,081	+0.32(+1.52%)
Aug 07, 2007	21.08	21.22	20.87	21.14	4,592,907	+0.06(+0.28%)
Aug 06, 2007	20.85	21.08	20.72	21.08	3,350,798	+0.29(+1.39%)
Aug 03, 2007	20.93	21.41	20.79	20.79	4,005,349	-0.62(-2.90%)
Aug 02, 2007	21.25	21.44	21.22	21.41	4,325,028	+0.23(+1.07%)
Aug 01, 2007	20.48	21.26	20.48	21.19	4,165,996	+0.32(+1.52%)
Jul 31, 2007	20.83	21.17	20.55	20.87	3,182,901	+0.05(+0.22%)
Jul 30, 2007	20.38	20.85	20.27	20.83	2,461,590	+0.36(+1.77%)
Jul 27, 2007	20.74	20.77	20.45	20.46	2,713,070	-0.33(-1.57%)
Jul 26, 2007	21.03	21.03	20.50	20.79	2,835,066	-0.35(-1.65%)
Jul 25, 2007	21.47	21.48	20.99	21.14	2,623,657	-0.18(-0.85%)
Jul 24, 2007	21.57	21.69	21.30	21.32	3,465,584	-0.36(-1.67%)
Jul 23, 2007	21.25	21.79	21.25	21.68	2,033,267	+0.04(+0.19%)
Jul 20, 2007	21.83	21.93	21.59	21.64	2,825,811	-0.23(-1.04%)
Jul 19, 2007	21.62	21.89	21.59	21.87	2,447,872	+0.35(+1.62%)
Jul 18, 2007	21.41	21.58	21.19	21.52	2,879,928	+0.09(+0.40%)
Jul 17, 2007	21.12	21.45	21.07	21.43	2,078,991	+0.36(+1.72%)
Jul 16, 2007	21.10	21.19	21.03	21.07	1,746,997	-0.12(-0.58%)
Jul 13, 2007	21.31	21.38	21.12	21.19	1,499,413	-0.06(-0.30%)
Jul 12, 2007	21.10	21.26	20.98	21.26	1,676,534	+0.22(+1.03%)
Jul 11, 2007	21.03	21.12	20.93	21.04	2,541,308	+0.00(+0.02%)
Jul 10, 2007	21.04	21.31	21.02	21.03	4,532,200	-0.38(-1.80%)
Jul 09, 2007	21.45	21.50	21.34	21.42	1,435,546	-0.08(-0.36%)
Jul 06, 2007	21.51	21.57	21.34	21.50	1,441,510	+0.02(+0.08%)
Jul 05, 2007	21.26	21.50	21.24	21.48	2,339,417	+0.10(+0.49%)
Jul 03, 2007	21.28	21.44	21.26	21.37	790,113	+0.08(+0.38%)
Jul 02, 2007	21.27	21.33	21.16	21.29	1,456,751	+0.10(+0.45%)
Jun 29, 2007	21.07	21.25	21.07	21.20	2,423,575	+0.14(+0.67%)
Jun 28, 2007	20.96	21.14	20.89	21.06	2,066,661	+0.10(+0.45%)
Jun 27, 2007	20.79	20.97	20.79	20.96	2,606,470	-0.03(-0.13%)
Jun 26, 2007	21.14	21.21	20.93	20.99	2,960,110	-0.06(-0.28%)
Jun 25, 2007	20.99	21.26	20.93	21.05	2,600,285	+0.07(+0.35%)
Jun 22, 2007	20.99	21.08	20.92	20.97	3,196,018	-0.12(-0.58%)
Jun 21, 2007	21.05	21.17	20.85	21.10	2,609,061	+0.05(+0.24%)
Jun 20, 2007	21.28	21.32	21.03	21.05	3,276,642	-0.18(-0.83%)
Jun 19, 2007	21.16	21.25	21.09	21.22	2,417,390	+0.06(+0.28%)
Jun 18, 2007	20.83	21.20	20.83	21.16	2,933,604	+0.34(+1.65%)
Jun 15, 2007	20.89	20.97	20.80	20.82	4,414,211	+0.10(+0.46%)
Jun 14, 2007	20.97	20.97	20.68	20.73	3,404,535	-0.17(-0.80%)
Jun 13, 2007	20.96	21.00	20.73	20.89	3,785,566	-0.01(-0.04%)
Jun 12, 2007	21.10	21.22	20.90	20.90	3,594,498	-0.31(-1.45%)
Jun 11, 2007	21.23	21.36	21.11	21.21	2,263,432	-0.02(-0.09%)
Jun 08, 2007	20.99	21.26	20.91	21.23	3,718,657	+0.19(+0.90%)
Jun 07, 2007	21.56	21.56	21.04	21.04	3,354,712	-0.56(-2.60%)
Jun 06, 2007	21.66	21.73	21.35	21.60	2,685,989	-0.14(-0.65%)
Jun 05, 2007	21.69	21.78	21.66	21.74	2,202,025	+0.02(+0.08%)
Jun 04, 2007	21.72	21.74	21.69	21.72	2,293,914	+0.00(+0.02%)

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.

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Pitney Bowes (NY: PBI )

Historical Prices

Sections

Services