Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.35	20.97	19.98	20.67	3,692,643	-0.15(-0.71%)
Jan 30, 2008	18.97	21.03	18.69	20.82	5,986,360	+2.33(+12.60%)
Jan 29, 2008	18.24	18.49	17.84	18.49	1,834,268	+0.33(+1.84%)
Jan 28, 2008	17.41	18.17	17.14	18.16	1,563,611	+0.80(+4.63%)
Jan 25, 2008	18.13	18.14	17.13	17.35	1,726,455	-0.60(-3.36%)
Jan 24, 2008	17.61	18.04	17.46	17.96	2,446,726	+0.48(+2.72%)
Jan 23, 2008	16.24	17.51	16.04	17.48	3,786,258	+0.79(+4.73%)
Jan 22, 2008	15.78	16.89	15.78	16.69	3,203,684	+0.20(+1.22%)
Jan 21, 2008	16.55	16.85	16.28	16.49	0	+0.00(+0.00%)
Jan 18, 2008	16.55	16.85	16.28	16.49	2,125,755	-0.10(-0.63%)
Jan 17, 2008	17.44	17.49	16.49	16.59	2,690,160	-0.77(-4.46%)
Jan 16, 2008	17.50	17.87	17.24	17.37	2,606,194	-0.19(-1.06%)
Jan 15, 2008	17.75	17.88	17.29	17.55	2,279,313	-0.50(-2.76%)
Jan 14, 2008	17.81	18.10	17.65	18.05	1,922,157	+0.42(+2.36%)
Jan 11, 2008	17.38	17.79	17.29	17.64	2,479,465	-0.01(-0.04%)
Jan 10, 2008	17.08	17.84	17.00	17.64	2,406,493	+0.38(+2.20%)
Jan 09, 2008	17.10	17.30	16.94	17.26	2,706,012	+0.12(+0.69%)
Jan 08, 2008	17.95	18.01	17.10	17.14	1,985,752	-0.70(-3.92%)
Jan 07, 2008	17.90	18.04	17.69	17.84	1,598,670	+0.02(+0.13%)
Jan 04, 2008	17.83	18.04	17.73	17.82	2,378,747	-0.45(-2.48%)
Jan 03, 2008	19.04	19.04	18.22	18.28	2,696,100	-0.74(-3.91%)
Jan 02, 2008	19.82	19.83	18.92	19.02	3,708,207	-1.10(-5.47%)
Jan 01, 2008	20.44	20.54	20.05	20.12	0	+0.00(+0.00%)
Dec 31, 2007	20.44	20.54	20.05	20.12	1,032,867	-0.35(-1.71%)
Dec 28, 2007	20.38	20.57	20.02	20.47	1,775,378	+0.42(+2.08%)
Dec 27, 2007	20.12	20.24	20.02	20.05	1,110,085	-0.11(-0.55%)
Dec 26, 2007	20.63	20.63	19.91	20.17	1,199,570	-0.31(-1.49%)
Dec 24, 2007	20.53	20.58	20.28	20.47	1,025,020	+0.45(+2.27%)
Dec 21, 2007	19.73	20.09	19.56	20.02	1,877,723	+0.48(+2.44%)
Dec 20, 2007	19.42	19.66	19.32	19.54	1,761,737	+0.28(+1.47%)
Dec 19, 2007	18.89	19.42	18.62	19.26	2,374,613	+0.52(+2.78%)
Dec 18, 2007	18.71	18.87	18.45	18.74	1,351,312	+0.13(+0.68%)
Dec 17, 2007	18.85	18.95	18.60	18.61	1,298,577	-0.28(-1.50%)
Dec 14, 2007	18.80	19.18	18.71	18.89	2,216,736	-0.20(-1.05%)
Dec 13, 2007	19.89	19.89	19.00	19.09	2,488,201	-0.79(-3.97%)
Dec 12, 2007	19.97	20.14	19.67	19.88	1,647,647	+0.42(+2.18%)
Dec 11, 2007	20.12	20.29	19.44	19.46	1,324,552	-0.67(-3.33%)
Dec 10, 2007	19.99	20.28	19.77	20.13	1,105,996	+0.15(+0.74%)
Dec 07, 2007	19.70	20.14	19.63	19.98	1,363,532	+0.36(+1.86%)
Dec 06, 2007	19.15	19.63	19.07	19.61	1,062,682	+0.45(+2.37%)
Dec 05, 2007	18.80	19.24	18.80	19.16	1,465,102	+0.51(+2.71%)
Dec 04, 2007	18.60	18.86	18.45	18.65	2,121,721	-0.01(-0.08%)
Dec 03, 2007	19.93	19.95	18.60	18.67	3,786,661	-1.39(-6.94%)
Nov 30, 2007	19.79	20.23	19.47	20.06	2,654,595	+0.79(+4.09%)
Nov 29, 2007	18.94	19.56	18.89	19.27	2,706,716	+0.21(+1.09%)
Nov 28, 2007	20.78	20.78	18.36	19.06	2,236,088	+0.77(+4.23%)
Nov 27, 2007	18.38	18.53	18.16	18.29	2,535,151	-0.10(-0.53%)
Nov 26, 2007	18.89	18.94	18.35	18.39	1,603,370	-0.57(-3.02%)
Nov 23, 2007	18.51	18.96	18.51	18.96	636,194	+0.48(+2.62%)
Nov 21, 2007	18.84	18.90	18.48	18.48	1,457,845	-0.66(-3.46%)
Nov 20, 2007	18.89	19.28	18.67	19.14	2,851,990	+0.35(+1.86%)
Nov 19, 2007	19.11	19.11	18.60	18.79	2,594,960	-0.39(-2.02%)
Nov 16, 2007	19.39	19.60	18.97	19.18	2,429,876	-0.24(-1.23%)
Nov 15, 2007	19.82	20.01	19.38	19.41	1,763,175	-0.51(-2.58%)
Nov 14, 2007	20.27	20.31	19.93	19.93	1,219,541	-0.26(-1.29%)
Nov 13, 2007	20.14	20.38	20.03	20.19	1,949,841	+0.25(+1.27%)
Nov 12, 2007	20.18	20.44	19.93	19.93	2,460,181	-0.28(-1.36%)
Nov 09, 2007	20.49	20.59	20.21	20.21	1,662,653	-0.54(-2.62%)
Nov 08, 2007	20.64	20.92	20.46	20.75	1,823,112	+0.25(+1.20%)
Nov 07, 2007	21.07	21.09	20.46	20.51	2,817,183	-0.77(-3.64%)
Nov 06, 2007	21.58	21.58	20.76	21.28	1,748,393	-0.12(-0.56%)
Nov 05, 2007	21.78	21.78	21.36	21.40	2,825,784	-0.36(-1.68%)
Nov 02, 2007	22.11	22.51	21.56	21.77	1,540,494	-0.22(-0.98%)

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.