Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.16	21.77	20.75	21.56	1,570,311	+0.16(+0.74%)
Jan 30, 2008	20.73	21.99	20.26	21.40	2,273,517	+0.41(+1.93%)
Jan 29, 2008	20.24	21.04	19.62	20.99	939,278	+0.79(+3.91%)
Jan 28, 2008	19.43	20.23	19.15	20.20	673,674	+0.74(+3.81%)
Jan 25, 2008	19.42	20.37	19.18	19.46	2,241,410	+0.51(+2.71%)
Jan 24, 2008	19.50	19.50	18.42	18.95	1,136,969	-0.41(-2.09%)
Jan 23, 2008	17.46	19.58	17.30	19.35	1,529,476	+1.50(+8.42%)
Jan 22, 2008	16.35	18.09	15.96	17.85	1,327,415	+0.54(+3.14%)
Jan 21, 2008	17.63	17.63	16.82	17.31	0	+0.00(+0.00%)
Jan 18, 2008	17.63	17.63	16.82	17.31	1,926,319	+0.26(+1.51%)
Jan 17, 2008	17.25	18.37	16.74	17.05	1,881,997	-0.17(-0.98%)
Jan 16, 2008	17.01	17.39	16.33	17.22	1,034,289	+0.20(+1.16%)
Jan 15, 2008	17.26	17.36	16.75	17.02	841,745	-0.57(-3.26%)
Jan 14, 2008	16.71	17.65	16.71	17.59	1,545,463	+1.02(+6.14%)
Jan 11, 2008	17.29	18.05	16.56	16.57	1,485,543	-0.23(-1.35%)
Jan 10, 2008	16.33	16.90	15.74	16.80	2,389,008	+0.32(+1.92%)
Jan 09, 2008	16.07	16.57	15.55	16.48	1,453,378	+0.43(+2.71%)
Jan 08, 2008	16.14	16.98	16.02	16.05	1,501,884	+0.02(+0.12%)
Jan 07, 2008	16.11	16.77	15.83	16.03	1,324,529	-0.06(-0.37%)
Jan 04, 2008	16.97	17.04	15.99	16.09	1,611,976	-1.08(-6.28%)
Jan 03, 2008	17.92	17.95	16.87	17.17	1,520,775	-0.77(-4.30%)
Jan 02, 2008	18.42	18.44	17.69	17.94	989,869	-0.46(-2.52%)
Jan 01, 2008	18.33	18.62	18.22	18.40	0	+0.00(+0.00%)
Dec 31, 2007	18.33	18.62	18.22	18.40	421,679	-0.05(-0.27%)
Dec 28, 2007	18.60	19.06	18.41	18.45	441,257	-0.15(-0.80%)
Dec 27, 2007	19.11	19.12	18.52	18.60	655,968	-0.65(-3.39%)
Dec 26, 2007	19.04	19.57	18.77	19.25	383,785	+0.11(+0.57%)
Dec 24, 2007	19.26	19.70	18.97	19.14	290,495	-0.29(-1.48%)
Dec 21, 2007	19.19	19.47	19.02	19.43	680,756	+0.50(+2.66%)
Dec 20, 2007	18.96	19.06	18.54	18.93	625,005	+0.21(+1.11%)
Dec 19, 2007	18.95	19.11	18.38	18.72	706,447	-0.12(-0.63%)
Dec 18, 2007	18.73	18.95	18.63	18.84	1,075,976	+0.28(+1.49%)
Dec 17, 2007	18.70	19.09	18.56	18.56	811,383	-0.35(-1.83%)
Dec 14, 2007	19.18	19.20	18.63	18.91	1,017,391	-0.47(-2.45%)
Dec 13, 2007	18.78	19.42	18.67	19.38	1,271,663	+0.52(+2.78%)
Dec 12, 2007	19.91	20.23	18.47	18.86	1,256,427	-0.49(-2.55%)
Dec 11, 2007	20.42	20.69	19.28	19.35	1,256,182	-1.13(-5.50%)
Dec 10, 2007	19.74	20.61	19.72	20.48	1,214,191	+0.91(+4.65%)
Dec 07, 2007	19.97	20.10	19.36	19.57	1,358,507	-0.32(-1.59%)
Dec 06, 2007	19.23	20.00	19.17	19.88	2,059,392	+0.57(+2.97%)
Dec 05, 2007	19.76	19.82	19.11	19.31	1,471,701	-0.11(-0.56%)
Dec 04, 2007	20.07	20.26	19.38	19.42	1,861,963	-0.98(-4.80%)
Dec 03, 2007	21.91	22.00	20.22	20.40	1,883,241	-2.45(-10.73%)
Nov 30, 2007	23.19	23.42	22.70	22.85	858,939	-0.08(-0.34%)
Nov 29, 2007	23.34	23.43	22.83	22.93	608,819	-0.50(-2.15%)
Nov 28, 2007	22.89	23.58	22.70	23.43	688,919	+0.75(+3.31%)
Nov 27, 2007	22.82	24.95	22.22	22.68	1,186,415	-0.02(-0.09%)
Nov 26, 2007	22.84	23.06	22.50	22.70	781,130	-0.19(-0.82%)
Nov 23, 2007	22.72	23.21	22.26	22.89	242,635	+0.30(+1.31%)
Nov 21, 2007	22.66	22.97	21.81	22.59	911,858	-0.26(-1.12%)
Nov 20, 2007	22.71	23.31	22.15	22.85	981,977	+0.15(+0.65%)
Nov 19, 2007	23.25	23.44	22.39	22.70	1,150,150	-0.85(-3.61%)
Nov 16, 2007	24.06	24.45	23.10	23.55	959,009	-0.71(-2.93%)
Nov 15, 2007	24.43	25.12	24.15	24.26	1,136,483	-0.24(-0.97%)
Nov 14, 2007	24.84	25.04	24.14	24.50	1,049,061	-0.23(-0.92%)
Nov 13, 2007	24.86	25.14	24.56	24.73	729,020	+0.25(+1.01%)
Nov 12, 2007	25.61	25.78	24.37	24.48	1,291,191	-1.21(-4.69%)
Nov 09, 2007	26.66	26.67	25.59	25.69	1,887,157	-1.29(-4.80%)
Nov 08, 2007	26.49	27.15	26.11	26.98	1,203,029	+0.59(+2.25%)
Nov 07, 2007	26.86	27.23	26.02	26.39	1,200,380	-1.20(-4.34%)
Nov 06, 2007	26.85	27.67	26.20	27.58	1,124,847	+1.00(+3.75%)
Nov 05, 2007	26.21	26.85	26.03	26.59	666,869	-0.04(-0.15%)
Nov 02, 2007	27.40	27.41	25.94	26.63	903,459	+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.