Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.07	18.41	17.07	18.01	7,881,828	+0.67(+3.89%)
Jan 30, 2008	17.50	17.67	17.29	17.33	3,432,091	-0.24(-1.36%)
Jan 29, 2008	18.01	18.45	17.48	17.57	5,654,438	+0.60(+3.54%)
Jan 28, 2008	16.82	17.02	16.48	16.97	3,345,579	+0.23(+1.40%)
Jan 25, 2008	16.72	17.15	16.53	16.74	4,274,244	+0.07(+0.41%)
Jan 24, 2008	17.49	17.49	16.57	16.67	5,996,083	-0.86(-4.89%)
Jan 23, 2008	16.27	17.59	16.10	17.52	7,868,262	+0.80(+4.79%)
Jan 22, 2008	15.85	16.88	15.79	16.72	6,100,023	+0.19(+1.14%)
Jan 21, 2008	16.51	16.70	16.24	16.54	0	+0.00(+0.00%)
Jan 18, 2008	16.51	16.70	16.24	16.54	5,535,820	+0.18(+1.12%)
Jan 17, 2008	16.63	16.76	16.21	16.35	5,788,109	-0.19(-1.13%)
Jan 16, 2008	16.63	17.05	16.31	16.54	5,754,786	+0.32(+1.95%)
Jan 15, 2008	16.30	16.37	15.89	16.22	7,523,205	-0.23(-1.40%)
Jan 14, 2008	16.50	16.82	16.14	16.45	5,491,915	-0.08(-0.46%)
Jan 11, 2008	17.70	17.81	16.53	16.53	10,948,309	-1.31(-7.32%)
Jan 10, 2008	17.78	17.99	17.64	17.84	4,105,032	-0.06(-0.33%)
Jan 09, 2008	17.88	17.94	17.57	17.90	4,515,175	+0.05(+0.29%)
Jan 08, 2008	17.96	18.10	17.76	17.84	3,820,421	-0.04(-0.21%)
Jan 07, 2008	17.93	17.93	17.62	17.88	3,955,689	+0.03(+0.14%)
Jan 04, 2008	18.31	18.48	17.70	17.86	7,668,435	-0.59(-3.19%)
Jan 03, 2008	18.48	18.65	18.39	18.45	2,962,564	+0.06(+0.30%)
Jan 02, 2008	18.59	18.60	18.20	18.39	2,091,231	-0.21(-1.12%)
Jan 01, 2008	18.68	18.71	18.51	18.60	0	+0.00(+0.00%)
Dec 31, 2007	18.68	18.71	18.51	18.60	1,145,148	-0.09(-0.46%)
Dec 28, 2007	18.92	18.92	18.56	18.68	966,482	+0.01(+0.05%)
Dec 27, 2007	18.80	18.97	18.55	18.68	2,119,030	-0.23(-1.24%)
Dec 26, 2007	18.93	19.06	18.78	18.91	2,928,568	-0.10(-0.52%)
Dec 24, 2007	19.19	19.32	18.86	19.01	898,408	-0.16(-0.85%)
Dec 21, 2007	19.06	19.23	18.87	19.17	3,654,030	+0.30(+1.61%)
Dec 20, 2007	18.54	18.88	18.49	18.87	2,672,134	+0.35(+1.91%)
Dec 19, 2007	18.54	18.73	18.26	18.51	3,968,550	+0.08(+0.44%)
Dec 18, 2007	18.34	18.48	17.93	18.43	3,989,309	+0.19(+1.03%)
Dec 17, 2007	18.34	18.36	18.10	18.25	3,407,073	-0.22(-1.20%)
Dec 14, 2007	18.86	18.86	18.39	18.47	3,544,472	-0.41(-2.15%)
Dec 13, 2007	18.82	18.92	18.68	18.87	1,893,808	-0.09(-0.49%)
Dec 12, 2007	19.00	19.07	18.66	18.97	3,578,758	+0.42(+2.28%)
Dec 11, 2007	18.77	19.11	18.46	18.54	2,412,740	-0.23(-1.23%)
Dec 10, 2007	18.66	18.85	18.50	18.77	2,868,736	+0.20(+1.06%)
Dec 07, 2007	18.31	18.65	18.07	18.58	5,225,057	+0.15(+0.83%)
Dec 06, 2007	18.55	18.56	18.29	18.42	2,202,803	-0.14(-0.74%)
Dec 05, 2007	18.71	18.78	18.42	18.56	2,311,632	-0.09(-0.50%)
Dec 04, 2007	18.60	18.93	18.45	18.65	2,655,341	+0.05(+0.28%)
Dec 03, 2007	19.06	19.15	18.50	18.60	3,721,262	-0.54(-2.81%)
Nov 30, 2007	18.77	19.18	18.77	19.14	3,585,764	+0.46(+2.44%)
Nov 29, 2007	18.68	18.77	18.49	18.68	2,735,689	-0.12(-0.66%)
Nov 28, 2007	18.23	18.81	16.83	18.81	3,437,512	+0.75(+4.13%)
Nov 27, 2007	18.04	18.31	17.89	18.06	4,516,622	+0.08(+0.45%)
Nov 26, 2007	17.88	18.18	17.85	17.98	3,570,275	+0.09(+0.50%)
Nov 23, 2007	18.11	18.13	17.87	17.89	1,303,414	-0.12(-0.66%)
Nov 21, 2007	18.21	18.31	17.97	18.01	2,539,068	-0.29(-1.56%)
Nov 20, 2007	18.36	18.51	18.03	18.30	2,501,084	+0.00(+0.00%)
Nov 19, 2007	18.90	18.94	18.29	18.30	3,143,764	-0.72(-3.77%)
Nov 16, 2007	18.82	19.41	18.77	19.01	3,615,516	+0.32(+1.71%)
Nov 15, 2007	18.68	18.92	18.62	18.69	2,386,663	-0.12(-0.61%)
Nov 14, 2007	19.12	19.12	18.80	18.81	2,812,698	-0.15(-0.81%)
Nov 13, 2007	18.45	18.97	18.36	18.96	4,864,183	+0.62(+3.40%)
Nov 12, 2007	18.74	18.84	18.32	18.34	4,106,495	-0.53(-2.82%)
Nov 09, 2007	18.60	19.24	18.24	18.87	9,161,325	+1.35(+7.72%)
Nov 08, 2007	17.60	17.69	17.32	17.52	2,906,249	-0.06(-0.36%)
Nov 07, 2007	17.72	17.82	17.57	17.58	3,564,167	-0.31(-1.74%)
Nov 06, 2007	17.84	17.95	17.81	17.90	2,216,466	+0.09(+0.50%)
Nov 05, 2007	17.99	18.07	17.65	17.81	2,459,740	-0.20(-1.09%)
Nov 02, 2007	18.42	18.51	17.80	18.00	3,467,097	-0.41(-2.25%)

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.