Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.54	26.05	23.10	25.29	5,679,682	+1.71(+7.24%)
Jan 30, 2008	22.22	25.25	22.22	23.58	8,046,379	+3.54(+17.68%)
Jan 29, 2008	20.34	20.78	19.88	20.04	1,768,034	-0.16(-0.78%)
Jan 28, 2008	19.18	20.23	19.06	20.20	1,530,528	+1.02(+5.30%)
Jan 25, 2008	19.55	19.60	18.98	19.18	1,238,330	-0.16(-0.81%)
Jan 24, 2008	18.68	19.86	18.46	19.34	2,258,943	+0.76(+4.12%)
Jan 23, 2008	16.99	18.60	16.77	18.57	2,532,979	+1.21(+7.00%)
Jan 22, 2008	16.72	17.55	16.11	17.36	1,546,179	-0.01(-0.08%)
Jan 21, 2008	17.47	17.57	16.95	17.37	0	+0.00(+0.00%)
Jan 18, 2008	17.47	17.57	16.95	17.37	1,763,559	-0.07(-0.39%)
Jan 17, 2008	18.27	18.33	17.43	17.44	1,687,562	-0.72(-3.98%)
Jan 16, 2008	18.33	18.73	18.05	18.16	1,586,791	-0.28(-1.52%)
Jan 15, 2008	18.79	18.96	18.24	18.44	1,525,119	-0.55(-2.91%)
Jan 14, 2008	18.91	19.21	18.91	18.99	1,031,561	+0.18(+0.98%)
Jan 11, 2008	19.14	19.30	18.78	18.81	957,122	-0.57(-2.96%)
Jan 10, 2008	19.05	19.54	18.81	19.38	1,935,797	+0.16(+0.85%)
Jan 09, 2008	20.18	20.24	19.01	19.22	2,098,308	-1.01(-4.99%)
Jan 08, 2008	20.48	20.88	20.20	20.23	1,226,140	-0.21(-1.04%)
Jan 07, 2008	20.68	21.00	20.36	20.44	1,139,325	-0.23(-1.09%)
Jan 04, 2008	20.95	21.08	20.62	20.67	765,264	-0.53(-2.48%)
Jan 03, 2008	21.79	21.81	21.08	21.19	1,077,787	-0.58(-2.66%)
Jan 02, 2008	22.43	22.43	21.16	21.77	1,157,582	-0.77(-3.42%)
Jan 01, 2008	22.58	22.80	22.45	22.54	0	+0.00(+0.00%)
Dec 31, 2007	22.58	22.80	22.45	22.54	687,902	-0.02(-0.09%)
Dec 28, 2007	22.61	22.86	22.49	22.56	601,947	-0.01(-0.03%)
Dec 27, 2007	23.31	23.38	22.53	22.57	694,789	-0.74(-3.16%)
Dec 26, 2007	23.24	23.38	22.88	23.31	475,011	+0.07(+0.29%)
Dec 24, 2007	23.21	23.41	23.00	23.24	311,378	+0.24(+1.04%)
Dec 21, 2007	22.83	23.24	22.76	23.00	1,441,006	+0.61(+2.71%)
Dec 20, 2007	22.76	22.76	22.24	22.39	974,273	-0.13(-0.58%)
Dec 19, 2007	22.16	22.72	22.12	22.52	1,042,775	+0.27(+1.23%)
Dec 18, 2007	22.11	22.30	21.44	22.25	1,815,214	+0.30(+1.37%)
Dec 17, 2007	22.14	22.24	21.85	21.95	953,100	-0.31(-1.41%)
Dec 14, 2007	22.68	22.92	22.25	22.26	598,673	-0.63(-2.74%)
Dec 13, 2007	22.37	23.07	22.19	22.89	1,071,825	-0.04(-0.18%)
Dec 12, 2007	23.49	23.83	22.54	22.93	890,976	-0.06(-0.27%)
Dec 11, 2007	24.20	24.20	22.99	22.99	777,425	-1.10(-4.56%)
Dec 10, 2007	23.65	24.12	23.40	24.09	984,789	+0.44(+1.88%)
Dec 07, 2007	23.72	23.72	23.21	23.65	590,400	-0.01(-0.06%)
Dec 06, 2007	23.24	23.82	23.17	23.66	936,690	+0.50(+2.15%)
Dec 05, 2007	23.21	23.45	23.12	23.16	738,517	+0.16(+0.68%)
Dec 04, 2007	22.99	23.28	22.76	23.01	990,937	-0.13(-0.56%)
Dec 03, 2007	23.29	23.66	23.06	23.14	1,348,702	-0.67(-2.81%)
Nov 30, 2007	23.88	24.06	23.64	23.81	770,978	+0.08(+0.35%)
Nov 29, 2007	23.98	23.98	23.50	23.72	713,912	-0.31(-1.31%)
Nov 28, 2007	23.39	24.11	23.31	24.04	1,359,783	+0.78(+3.35%)
Nov 27, 2007	23.10	23.58	22.89	23.26	1,037,289	+0.31(+1.34%)
Nov 26, 2007	22.98	23.55	22.95	22.95	1,101,274	+0.01(+0.03%)
Nov 23, 2007	22.78	23.12	22.49	22.95	317,651	+0.30(+1.33%)
Nov 21, 2007	22.45	22.99	22.34	22.65	1,072,073	+0.00(+0.00%)
Nov 20, 2007	21.98	22.86	21.98	22.65	1,366,428	+0.85(+3.88%)
Nov 19, 2007	22.53	22.58	21.70	21.80	1,030,681	-0.85(-3.77%)
Nov 16, 2007	23.07	23.08	22.22	22.65	1,109,948	-0.39(-1.69%)
Nov 15, 2007	22.45	23.19	22.43	23.04	2,363,484	+0.53(+2.33%)
Nov 14, 2007	22.20	22.82	22.20	22.52	2,141,802	+0.60(+2.74%)
Nov 13, 2007	21.76	22.14	21.54	21.92	1,240,730	+0.26(+1.20%)
Nov 12, 2007	21.77	22.45	21.56	21.66	1,127,764	-0.17(-0.78%)
Nov 09, 2007	21.79	22.07	21.19	21.83	1,044,957	-0.17(-0.78%)
Nov 08, 2007	21.96	22.27	21.20	22.00	1,187,970	+0.14(+0.62%)
Nov 07, 2007	22.94	22.94	21.82	21.86	1,673,090	-0.96(-4.19%)
Nov 06, 2007	22.54	22.89	22.37	22.82	1,506,265	-0.02(-0.09%)
Nov 05, 2007	22.55	23.11	22.48	22.84	1,140,233	-0.21(-0.92%)
Nov 02, 2007	23.85	24.35	22.88	23.05	1,625,618	-0.70(-2.93%)

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.