Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.94	20.53	18.46	20.21	12,650,670	+1.23(+6.46%)
Jan 30, 2008	18.75	19.65	18.49	18.98	8,150,308	-0.06(-0.31%)
Jan 29, 2008	18.45	19.62	18.34	19.04	14,619,928	+1.06(+5.90%)
Jan 28, 2008	18.49	18.49	17.07	17.98	9,681,255	-0.23(-1.27%)
Jan 25, 2008	19.47	19.80	18.01	18.21	9,326,336	-1.23(-6.34%)
Jan 24, 2008	18.67	19.59	18.57	19.44	8,732,877	+0.93(+5.00%)
Jan 23, 2008	17.52	18.60	16.71	18.52	9,078,054	+0.71(+3.99%)
Jan 22, 2008	15.59	17.82	15.59	17.81	12,135,902	+0.64(+3.70%)
Jan 21, 2008	16.81	18.68	16.58	17.17	0	+0.00(+0.00%)
Jan 18, 2008	16.81	18.68	16.58	17.17	8,278,271	+0.40(+2.36%)
Jan 17, 2008	17.57	17.75	16.66	16.78	7,271,710	-0.78(-4.47%)
Jan 16, 2008	17.30	18.02	17.19	17.56	8,447,044	-0.04(-0.21%)
Jan 15, 2008	18.49	18.49	17.49	17.60	8,548,669	-0.93(-5.00%)
Jan 14, 2008	18.89	19.25	18.32	18.52	7,040,638	-0.37(-1.98%)
Jan 11, 2008	19.03	19.32	18.44	18.90	7,243,289	-0.04(-0.24%)
Jan 10, 2008	18.62	19.08	17.90	18.94	9,771,503	+0.34(+1.85%)
Jan 09, 2008	18.32	18.73	17.64	18.60	10,471,215	+0.11(+0.61%)
Jan 08, 2008	18.88	19.04	18.46	18.49	7,639,562	-0.07(-0.40%)
Jan 07, 2008	19.03	19.14	17.90	18.56	6,991,829	-0.11(-0.60%)
Jan 04, 2008	19.38	19.42	18.61	18.67	5,722,183	-0.75(-3.85%)
Jan 03, 2008	19.56	19.56	19.02	19.42	4,616,375	+0.07(+0.39%)
Jan 02, 2008	19.42	19.86	18.85	19.35	6,107,441	+0.03(+0.15%)
Jan 01, 2008	19.80	19.85	19.23	19.32	0	+0.00(+0.00%)
Dec 31, 2007	19.80	19.85	19.23	19.32	2,850,159	-0.49(-2.45%)
Dec 28, 2007	19.57	20.06	19.57	19.80	3,426,701	+0.10(+0.49%)
Dec 27, 2007	20.16	20.18	19.65	19.71	3,585,146	-0.33(-1.64%)
Dec 26, 2007	19.45	20.18	19.45	20.03	6,669,476	+0.46(+2.33%)
Dec 24, 2007	19.43	19.73	19.32	19.58	1,529,941	+0.28(+1.47%)
Dec 21, 2007	18.96	19.46	18.96	19.29	5,940,673	+0.35(+1.85%)
Dec 20, 2007	18.73	19.26	18.73	18.94	6,462,790	-0.07(-0.35%)
Dec 19, 2007	19.41	19.45	18.96	19.01	4,411,350	-0.13(-0.66%)
Dec 18, 2007	19.08	19.50	18.86	19.14	5,750,571	+0.10(+0.51%)
Dec 17, 2007	19.86	19.86	18.75	19.04	7,904,901	-0.65(-3.30%)
Dec 14, 2007	20.07	20.07	19.47	19.69	3,323,645	-0.40(-1.97%)
Dec 13, 2007	20.10	20.33	19.68	20.09	5,001,889	-0.22(-1.10%)
Dec 12, 2007	21.11	21.51	19.91	20.31	5,546,679	-0.35(-1.70%)
Dec 11, 2007	21.97	21.97	20.59	20.66	5,802,754	-1.01(-4.66%)
Dec 10, 2007	21.67	22.01	21.42	21.67	6,779,921	+0.05(+0.24%)
Dec 07, 2007	21.68	21.89	21.40	21.62	4,746,245	+0.12(+0.56%)
Dec 06, 2007	20.98	21.53	20.75	21.50	4,169,911	+0.75(+3.60%)
Dec 05, 2007	21.10	21.10	20.54	20.75	4,617,716	+0.26(+1.28%)
Dec 04, 2007	21.39	21.39	20.21	20.49	7,323,820	-0.74(-3.48%)
Dec 03, 2007	21.66	21.66	20.70	21.23	5,378,500	-0.15(-0.70%)
Nov 30, 2007	21.55	21.63	21.11	21.38	4,361,377	+0.36(+1.71%)
Nov 29, 2007	21.08	21.36	20.67	21.02	6,003,270	-0.18(-0.85%)
Nov 28, 2007	19.82	21.52	19.74	21.20	10,713,466	+1.66(+8.49%)
Nov 27, 2007	19.82	19.82	19.11	19.54	4,134,135	+0.31(+1.59%)
Nov 26, 2007	19.64	19.80	19.18	19.23	4,627,192	-0.13(-0.66%)
Nov 23, 2007	19.41	19.52	19.05	19.36	1,617,274	+0.34(+1.77%)
Nov 21, 2007	18.74	19.45	18.74	19.03	5,191,933	-0.30(-1.55%)
Nov 20, 2007	18.74	19.47	18.74	19.32	5,385,786	+0.35(+1.85%)
Nov 19, 2007	19.43	19.50	18.54	18.97	5,886,311	-0.55(-2.79%)
Nov 16, 2007	20.13	20.13	19.26	19.52	4,934,119	-0.23(-1.17%)
Nov 15, 2007	19.92	20.15	19.50	19.75	5,454,107	-0.46(-2.26%)
Nov 14, 2007	20.89	21.04	20.14	20.21	5,784,689	-0.27(-1.31%)
Nov 13, 2007	19.43	20.70	19.43	20.47	5,394,756	+1.20(+6.24%)
Nov 12, 2007	20.18	20.18	19.15	19.27	6,594,258	-0.79(-3.95%)
Nov 09, 2007	19.95	20.56	19.56	20.06	8,155,976	+0.11(+0.56%)
Nov 08, 2007	20.18	20.76	19.64	19.95	9,359,032	-0.35(-1.73%)
Nov 07, 2007	20.92	20.92	20.03	20.30	12,106,427	-0.65(-3.10%)
Nov 06, 2007	21.59	21.59	20.58	20.95	5,892,380	+0.16(+0.75%)
Nov 05, 2007	21.30	21.31	20.55	20.80	5,214,173	-0.49(-2.32%)
Nov 02, 2007	22.04	22.12	20.92	21.29	8,056,014	-0.47(-2.16%)

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.