Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.68	26.57	24.50	25.96	142,455	+0.87(+3.45%)
Jan 30, 2008	25.74	26.50	25.10	25.10	113,475	-0.53(-2.06%)
Jan 29, 2008	25.59	26.66	25.10	25.62	167,476	+0.01(+0.04%)
Jan 28, 2008	26.66	26.66	25.32	25.61	149,249	-0.97(-3.65%)
Jan 25, 2008	26.88	27.24	25.99	26.58	104,240	+0.30(+1.15%)
Jan 24, 2008	26.41	27.27	26.12	26.28	237,460	-0.14(-0.53%)
Jan 23, 2008	25.10	26.52	24.64	26.42	168,145	+0.68(+2.63%)
Jan 22, 2008	26.63	26.98	24.27	25.75	294,055	-1.76(-6.40%)
Jan 21, 2008	27.98	29.99	26.68	27.51	0	+0.00(+0.00%)
Jan 18, 2008	27.98	29.99	26.68	27.51	194,880	-0.47(-1.68%)
Jan 17, 2008	29.09	29.27	27.02	27.98	176,805	-1.12(-3.85%)
Jan 16, 2008	28.75	30.00	28.34	29.10	183,429	+0.33(+1.15%)
Jan 15, 2008	28.27	29.12	27.98	28.77	184,219	+0.01(+0.03%)
Jan 14, 2008	29.80	30.15	28.37	28.76	250,729	-0.78(-2.65%)
Jan 11, 2008	29.25	30.22	29.25	29.54	152,327	+0.12(+0.42%)
Jan 10, 2008	30.07	30.07	28.60	29.42	128,337	-0.80(-2.65%)
Jan 09, 2008	28.79	30.44	28.55	30.22	290,855	+1.21(+4.16%)
Jan 08, 2008	30.60	31.99	28.76	29.02	274,932	-1.87(-6.04%)
Jan 07, 2008	31.60	32.17	29.84	30.88	384,913	-1.41(-4.38%)
Jan 04, 2008	32.98	33.21	31.75	32.29	181,872	-1.32(-3.92%)
Jan 03, 2008	34.52	34.52	33.40	33.61	190,532	-0.29(-0.86%)
Jan 02, 2008	36.95	37.31	33.35	33.90	311,625	-3.02(-8.19%)
Jan 01, 2008	38.00	38.01	36.62	36.93	0	+0.00(+0.00%)
Dec 31, 2007	38.00	38.01	36.62	36.93	170,903	-0.71(-1.88%)
Dec 28, 2007	37.43	38.15	36.75	37.63	148,149	+0.62(+1.68%)
Dec 27, 2007	37.92	37.98	36.73	37.01	137,147	-0.95(-2.51%)
Dec 26, 2007	36.31	38.50	36.27	37.96	161,550	+1.62(+4.46%)
Dec 24, 2007	35.73	36.89	35.35	36.34	94,262	+0.82(+2.31%)
Dec 21, 2007	34.95	35.52	33.54	35.52	336,922	+1.41(+4.14%)
Dec 20, 2007	35.21	35.22	33.41	34.11	180,521	-0.84(-2.40%)
Dec 19, 2007	34.71	35.23	33.97	34.95	99,384	+0.11(+0.32%)
Dec 18, 2007	34.57	34.87	33.57	34.84	204,288	+0.74(+2.18%)
Dec 17, 2007	32.60	35.35	32.13	34.09	197,993	+1.22(+3.70%)
Dec 14, 2007	34.30	34.57	32.69	32.88	97,228	-1.81(-5.21%)
Dec 13, 2007	32.78	35.09	32.52	34.69	207,451	+1.55(+4.69%)
Dec 12, 2007	33.79	34.61	32.53	33.13	143,542	-0.27(-0.82%)
Dec 11, 2007	35.12	35.62	33.16	33.41	137,883	-1.61(-4.60%)
Dec 10, 2007	33.90	35.74	33.75	35.02	218,226	+1.26(+3.74%)
Dec 07, 2007	35.07	35.80	33.12	33.75	321,157	-1.29(-3.68%)
Dec 06, 2007	39.80	40.04	34.63	35.04	309,219	-3.82(-9.84%)
Dec 05, 2007	37.87	38.98	37.72	38.87	95,960	+1.67(+4.48%)
Dec 04, 2007	36.74	38.28	36.66	37.20	161,729	+0.14(+0.38%)
Dec 03, 2007	37.45	38.29	36.82	37.06	149,355	-0.13(-0.35%)
Nov 30, 2007	40.28	40.28	37.19	37.19	283,725	-2.28(-5.78%)
Nov 29, 2007	38.49	39.47	37.41	39.47	137,466	+1.11(+2.90%)
Nov 28, 2007	37.27	38.52	36.82	38.36	170,797	+1.57(+4.28%)
Nov 27, 2007	32.81	37.16	32.81	36.79	264,851	+3.17(+9.41%)
Nov 26, 2007	35.91	36.42	33.62	33.62	149,286	-2.17(-6.05%)
Nov 23, 2007	34.87	36.01	34.56	35.79	34,431	+1.13(+3.26%)
Nov 21, 2007	34.65	36.27	34.10	34.66	98,272	-0.12(-0.35%)
Nov 20, 2007	34.95	36.07	33.68	34.78	114,686	-0.10(-0.30%)
Nov 19, 2007	35.43	36.58	34.70	34.88	141,853	-1.01(-2.81%)
Nov 16, 2007	37.63	37.77	34.95	35.89	257,205	-1.87(-4.96%)
Nov 15, 2007	38.91	39.00	37.08	37.77	214,744	-1.29(-3.30%)
Nov 14, 2007	39.13	40.23	38.63	39.06	222,716	-0.76(-1.92%)
Nov 13, 2007	37.17	39.82	37.13	39.82	173,770	+2.92(+7.91%)
Nov 12, 2007	38.30	39.58	36.43	36.90	260,797	-1.94(-5.00%)
Nov 09, 2007	41.07	41.07	37.93	38.84	189,384	-2.19(-5.33%)
Nov 08, 2007	43.03	43.11	39.87	41.03	208,173	-1.54(-3.63%)
Nov 07, 2007	43.95	43.96	42.16	42.57	157,422	-1.48(-3.36%)
Nov 06, 2007	43.53	44.09	41.70	44.05	153,764	+1.28(+3.00%)
Nov 05, 2007	42.39	43.51	41.54	42.77	307,048	+1.54(+3.72%)
Nov 02, 2007	40.30	41.63	39.26	41.23	212,409	+1.38(+3.48%)

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.