Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.41	22.03	21.00	21.81	1,551,957	+0.16(+0.74%)
Jan 30, 2008	20.98	22.25	20.50	21.65	2,246,944	+0.41(+1.93%)
Jan 29, 2008	20.48	21.29	19.85	21.24	928,300	+0.80(+3.91%)
Jan 28, 2008	19.66	20.47	19.38	20.44	665,800	+0.75(+3.81%)
Jan 25, 2008	19.65	20.61	19.41	19.69	2,215,212	+0.52(+2.71%)
Jan 24, 2008	19.73	19.73	18.64	19.17	1,123,680	-0.41(-2.09%)
Jan 23, 2008	17.67	19.81	17.50	19.58	1,511,600	+1.52(+8.42%)
Jan 22, 2008	16.54	18.30	16.15	18.06	1,311,900	+0.55(+3.14%)
Jan 21, 2008	17.84	17.84	17.02	17.51	0	+0.00(+0.00%)
Jan 18, 2008	17.84	17.84	17.02	17.51	1,903,804	+0.26(+1.51%)
Jan 17, 2008	17.45	18.59	16.94	17.25	1,860,000	-0.17(-0.98%)
Jan 16, 2008	17.21	17.60	16.52	17.42	1,022,200	+0.20(+1.16%)
Jan 15, 2008	17.46	17.57	16.95	17.22	831,907	-0.58(-3.26%)
Jan 14, 2008	16.91	17.86	16.91	17.80	1,527,400	+1.03(+6.14%)
Jan 11, 2008	17.49	18.26	16.76	16.77	1,468,180	-0.23(-1.35%)
Jan 10, 2008	16.52	17.10	15.93	17.00	2,361,085	+0.32(+1.92%)
Jan 09, 2008	16.26	16.77	15.73	16.68	1,436,391	+0.44(+2.71%)
Jan 08, 2008	16.33	17.18	16.21	16.24	1,484,330	+0.02(+0.12%)
Jan 07, 2008	16.30	16.97	16.02	16.22	1,309,048	-0.06(-0.37%)
Jan 04, 2008	17.17	17.24	16.18	16.28	1,593,135	-1.09(-6.28%)
Jan 03, 2008	18.13	18.16	17.07	17.37	1,503,000	-0.78(-4.30%)
Jan 02, 2008	18.64	18.66	17.90	18.15	978,300	-0.47(-2.52%)
Jan 01, 2008	18.55	18.84	18.44	18.62	0	+0.00(+0.00%)
Dec 31, 2007	18.55	18.84	18.44	18.62	416,751	-0.05(-0.27%)
Dec 28, 2007	18.82	19.29	18.63	18.67	436,100	-0.15(-0.80%)
Dec 27, 2007	19.34	19.35	18.74	18.82	648,301	-0.66(-3.39%)
Dec 26, 2007	19.27	19.80	18.99	19.48	379,300	+0.11(+0.57%)
Dec 24, 2007	19.49	19.93	19.19	19.37	287,100	-0.29(-1.48%)
Dec 21, 2007	19.42	19.70	19.25	19.66	672,800	+0.51(+2.66%)
Dec 20, 2007	19.18	19.29	18.76	19.15	617,700	+0.21(+1.11%)
Dec 19, 2007	19.17	19.34	18.60	18.94	698,190	-0.12(-0.63%)
Dec 18, 2007	18.95	19.17	18.85	19.06	1,063,400	+0.28(+1.49%)
Dec 17, 2007	18.92	19.32	18.78	18.78	801,900	-0.35(-1.83%)
Dec 14, 2007	19.41	19.43	18.85	19.13	1,005,500	-0.48(-2.45%)
Dec 13, 2007	19.00	19.65	18.89	19.61	1,256,800	+0.53(+2.78%)
Dec 12, 2007	20.15	20.47	18.69	19.08	1,241,742	-0.50(-2.55%)
Dec 11, 2007	20.66	20.93	19.51	19.58	1,241,500	-1.14(-5.50%)
Dec 10, 2007	19.97	20.85	19.95	20.72	1,200,000	+0.92(+4.65%)
Dec 07, 2007	20.21	20.34	19.59	19.80	1,342,629	-0.32(-1.59%)
Dec 06, 2007	19.46	20.24	19.40	20.12	2,035,322	+0.58(+2.97%)
Dec 05, 2007	19.99	20.05	19.34	19.54	1,454,500	-0.11(-0.56%)
Dec 04, 2007	20.31	20.50	19.61	19.65	1,840,200	-0.99(-4.80%)
Dec 03, 2007	22.17	22.26	20.46	20.64	1,861,230	-2.48(-10.73%)
Nov 30, 2007	23.46	23.70	22.97	23.12	848,900	-0.08(-0.34%)
Nov 29, 2007	23.62	23.71	23.10	23.20	601,703	-0.51(-2.15%)
Nov 28, 2007	23.16	23.86	22.97	23.71	680,867	+0.76(+3.31%)
Nov 27, 2007	23.09	25.25	22.48	22.95	1,172,548	-0.02(-0.09%)
Nov 26, 2007	23.11	23.33	22.77	22.97	772,000	-0.19(-0.82%)
Nov 23, 2007	22.99	23.48	22.52	23.16	239,800	+0.30(+1.31%)
Nov 21, 2007	22.93	23.24	22.07	22.86	901,200	-0.26(-1.12%)
Nov 20, 2007	22.98	23.59	22.41	23.12	970,500	+0.15(+0.65%)
Nov 19, 2007	23.53	23.72	22.65	22.97	1,136,707	-0.86(-3.61%)
Nov 16, 2007	24.34	24.74	23.37	23.83	947,800	-0.72(-2.93%)
Nov 15, 2007	24.72	25.42	24.44	24.55	1,123,200	-0.24(-0.97%)
Nov 14, 2007	25.13	25.34	24.43	24.79	1,036,800	-0.23(-0.92%)
Nov 13, 2007	25.15	25.44	24.85	25.02	720,500	+0.25(+1.01%)
Nov 12, 2007	25.91	26.08	24.66	24.77	1,276,100	-1.22(-4.69%)
Nov 09, 2007	26.98	26.99	25.89	25.99	1,865,100	-1.31(-4.80%)
Nov 08, 2007	26.80	27.47	26.42	27.30	1,188,968	+0.60(+2.25%)
Nov 07, 2007	27.18	27.55	26.33	26.70	1,186,350	-1.21(-4.34%)
Nov 06, 2007	27.17	28.00	26.51	27.91	1,111,700	+1.01(+3.75%)
Nov 05, 2007	26.52	27.17	26.34	26.90	659,075	-0.04(-0.15%)
Nov 02, 2007	27.72	27.73	26.25	26.94	892,900	+0.02(+0.07%)

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.