Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.89	23.14	21.82	23.11	38,617,584	+1.10(+5.00%)
Jan 30, 2008	21.76	22.54	21.60	22.01	32,401,700	+0.44(+2.05%)
Jan 29, 2008	21.33	21.65	21.08	21.57	24,399,678	+0.06(+0.29%)
Jan 28, 2008	21.35	21.66	21.20	21.51	25,151,794	-0.32(-1.48%)
Jan 25, 2008	22.66	22.78	21.75	21.83	50,270,992	-0.87(-3.84%)
Jan 24, 2008	21.53	22.77	21.46	22.70	82,336,920	+2.52(+12.49%)
Jan 23, 2008	18.82	20.37	18.43	20.18	93,524,064	+0.45(+2.30%)
Jan 22, 2008	18.70	19.88	18.36	19.73	34,867,500	-0.56(-2.76%)
Jan 21, 2008	20.72	20.90	20.06	20.29	0	+0.00(+0.00%)
Jan 18, 2008	20.72	20.90	20.06	20.29	31,991,610	-0.29(-1.39%)
Jan 17, 2008	21.23	21.37	20.36	20.57	34,529,908	-0.67(-3.14%)
Jan 16, 2008	21.61	21.90	20.96	21.24	33,241,302	-0.52(-2.40%)
Jan 15, 2008	22.18	22.20	21.56	21.76	21,054,096	-0.23(-1.05%)
Jan 14, 2008	22.18	22.24	21.84	21.99	25,024,728	+0.95(+4.49%)
Jan 11, 2008	21.64	21.82	20.87	21.05	37,601,040	-0.63(-2.93%)
Jan 10, 2008	21.07	21.84	20.93	21.68	36,245,392	+0.40(+1.87%)
Jan 09, 2008	21.28	21.38	20.57	21.28	37,302,588	-0.05(-0.23%)
Jan 08, 2008	22.08	22.45	21.29	21.33	30,389,696	-0.25(-1.15%)
Jan 07, 2008	22.49	22.55	21.28	21.58	31,162,434	-0.81(-3.61%)
Jan 04, 2008	23.14	23.14	22.24	22.39	26,192,880	-1.34(-5.66%)
Jan 03, 2008	23.70	23.80	23.27	23.74	16,442,223	+0.46(+1.98%)
Jan 02, 2008	23.86	23.88	23.09	23.27	19,267,940	-0.62(-2.58%)
Jan 01, 2008	24.02	24.08	23.72	23.89	0	+0.00(+0.00%)
Dec 31, 2007	24.02	24.08	23.72	23.89	9,285,992	-0.22(-0.90%)
Dec 28, 2007	24.38	24.42	24.07	24.11	14,483,733	+0.02(+0.10%)
Dec 27, 2007	24.50	24.51	23.97	24.08	16,999,822	-0.07(-0.31%)
Dec 26, 2007	23.90	24.16	23.65	24.16	9,199,803	+0.20(+0.83%)
Dec 24, 2007	24.21	24.23	23.89	23.96	5,554,615	-0.02(-0.08%)
Dec 21, 2007	23.95	24.25	23.90	23.98	23,478,190	+0.55(+2.34%)
Dec 20, 2007	23.01	23.59	23.01	23.43	25,484,072	+0.70(+3.09%)
Dec 19, 2007	22.70	22.98	22.55	22.73	17,096,764	+0.02(+0.11%)
Dec 18, 2007	22.60	22.81	22.03	22.70	21,304,326	+0.16(+0.69%)
Dec 17, 2007	22.96	23.01	22.48	22.55	21,186,300	-0.96(-4.10%)
Dec 14, 2007	23.49	23.84	23.42	23.51	14,598,345	-0.64(-2.65%)
Dec 13, 2007	24.18	24.36	23.72	24.15	16,130,927	-0.46(-1.87%)
Dec 12, 2007	24.94	25.01	24.50	24.61	17,286,676	+0.34(+1.38%)
Dec 11, 2007	25.06	25.10	24.13	24.28	14,082,562	-0.60(-2.43%)
Dec 10, 2007	24.88	25.07	24.77	24.88	9,708,592	+0.30(+1.24%)
Dec 07, 2007	24.55	24.68	24.27	24.58	16,053,011	+0.30(+1.26%)
Dec 06, 2007	24.32	24.35	23.86	24.27	23,670,680	+0.06(+0.23%)
Dec 05, 2007	24.33	24.72	24.08	24.21	23,430,736	-0.01(-0.03%)
Dec 04, 2007	24.34	24.36	24.00	24.22	29,977,132	-0.82(-3.28%)
Dec 03, 2007	24.90	25.26	24.86	25.04	19,508,004	+0.57(+2.31%)
Nov 30, 2007	25.13	25.20	24.37	24.48	17,935,348	-0.43(-1.72%)
Nov 29, 2007	24.63	25.04	24.59	24.91	14,953,023	-0.02(-0.10%)
Nov 28, 2007	24.28	25.08	24.28	24.93	21,521,110	+1.17(+4.92%)
Nov 27, 2007	23.62	23.76	23.29	23.76	19,829,904	+0.00(+0.00%)
Nov 26, 2007	24.44	24.55	23.75	23.76	14,755,258	-0.30(-1.24%)
Nov 23, 2007	23.88	24.15	23.79	24.06	6,561,262	+0.59(+2.52%)
Nov 21, 2007	23.85	23.91	23.07	23.47	18,933,376	-0.72(-2.96%)
Nov 20, 2007	24.64	24.64	23.62	24.18	21,770,482	+0.39(+1.62%)
Nov 19, 2007	24.18	24.25	23.67	23.80	13,015,193	-0.07(-0.31%)
Nov 16, 2007	23.91	23.99	23.37	23.87	21,296,574	+0.18(+0.76%)
Nov 15, 2007	23.69	24.03	23.50	23.69	18,728,366	-0.26(-1.07%)
Nov 14, 2007	24.58	24.61	23.87	23.95	20,909,360	-0.20(-0.82%)
Nov 13, 2007	23.59	24.21	23.48	24.15	25,267,580	+1.20(+5.23%)
Nov 12, 2007	23.52	23.63	22.80	22.94	30,069,128	-0.67(-2.82%)
Nov 09, 2007	24.30	24.33	23.54	23.61	32,691,992	-1.33(-5.34%)
Nov 08, 2007	25.36	25.39	24.03	24.94	28,892,166	-0.53(-2.08%)
Nov 07, 2007	25.95	26.27	25.40	25.47	22,957,308	-0.11(-0.41%)
Nov 06, 2007	25.26	25.63	25.20	25.58	22,255,410	+1.00(+4.08%)
Nov 05, 2007	24.50	24.71	24.38	24.58	19,533,486	-0.14(-0.55%)
Nov 02, 2007	24.40	24.77	24.24	24.71	18,175,272	+0.46(+1.90%)

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.