Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.62	20.22	19.26	19.93	3,830,310	-0.14(-0.71%)
Jan 30, 2008	18.29	20.27	18.02	20.07	6,209,540	+2.25(+12.60%)
Jan 29, 2008	17.58	17.83	17.19	17.83	1,902,652	+0.32(+1.84%)
Jan 28, 2008	16.79	17.52	16.53	17.50	1,621,905	+0.77(+4.63%)
Jan 25, 2008	17.48	17.49	16.51	16.73	1,790,820	-0.58(-3.36%)
Jan 24, 2008	16.97	17.39	16.84	17.31	2,537,943	+0.46(+2.72%)
Jan 23, 2008	15.65	16.88	15.46	16.85	3,927,415	+0.76(+4.73%)
Jan 22, 2008	15.22	16.28	15.22	16.09	3,323,122	+0.19(+1.22%)
Jan 21, 2008	15.95	16.24	15.70	15.90	0	+0.00(+0.00%)
Jan 18, 2008	15.95	16.24	15.70	15.90	2,205,006	-0.10(-0.63%)
Jan 17, 2008	16.82	16.86	15.90	16.00	2,790,452	-0.75(-4.46%)
Jan 16, 2008	16.87	17.23	16.62	16.74	2,703,356	-0.18(-1.06%)
Jan 15, 2008	17.12	17.24	16.67	16.92	2,364,289	-0.48(-2.76%)
Jan 14, 2008	17.17	17.45	17.02	17.40	1,993,817	+0.40(+2.36%)
Jan 11, 2008	16.75	17.15	16.67	17.00	2,571,903	-0.01(-0.04%)
Jan 10, 2008	16.47	17.20	16.38	17.01	2,496,210	+0.37(+2.20%)
Jan 09, 2008	16.49	16.68	16.33	16.64	2,806,896	+0.11(+0.69%)
Jan 08, 2008	17.30	17.37	16.49	16.53	2,059,784	-0.67(-3.92%)
Jan 07, 2008	17.25	17.40	17.05	17.20	1,658,271	+0.02(+0.13%)
Jan 04, 2008	17.19	17.40	17.09	17.18	2,467,430	-0.44(-2.48%)
Jan 03, 2008	18.36	18.36	17.56	17.62	2,796,614	-0.72(-3.91%)
Jan 02, 2008	19.10	19.12	18.24	18.34	3,846,454	-1.06(-5.47%)
Jan 01, 2008	19.71	19.80	19.33	19.40	0	+0.00(+0.00%)
Dec 31, 2007	19.71	19.80	19.33	19.40	1,071,374	-0.34(-1.71%)
Dec 28, 2007	19.65	19.83	19.30	19.73	1,841,566	+0.40(+2.08%)
Dec 27, 2007	19.40	19.51	19.30	19.33	1,151,471	-0.11(-0.55%)
Dec 26, 2007	19.89	19.89	19.20	19.44	1,244,292	-0.29(-1.49%)
Dec 24, 2007	19.79	19.84	19.55	19.73	1,063,234	+0.44(+2.27%)
Dec 21, 2007	19.02	19.37	18.85	19.30	1,947,727	+0.46(+2.44%)
Dec 20, 2007	18.72	18.95	18.62	18.84	1,827,417	+0.27(+1.47%)
Dec 19, 2007	18.21	18.72	17.95	18.57	2,463,142	+0.50(+2.78%)
Dec 18, 2007	18.03	18.19	17.79	18.06	1,401,691	+0.12(+0.68%)
Dec 17, 2007	18.17	18.26	17.93	17.94	1,346,990	-0.27(-1.50%)
Dec 14, 2007	18.13	18.49	18.04	18.21	2,299,379	-0.19(-1.05%)
Dec 13, 2007	19.18	19.18	18.31	18.41	2,580,964	-0.76(-3.97%)
Dec 12, 2007	19.25	19.42	18.97	19.17	1,709,073	+0.41(+2.18%)
Dec 11, 2007	19.40	19.56	18.74	18.76	1,373,933	-0.65(-3.33%)
Dec 10, 2007	19.28	19.56	19.06	19.40	1,147,229	+0.14(+0.75%)
Dec 07, 2007	18.99	19.42	18.92	19.26	1,414,367	+0.35(+1.86%)
Dec 06, 2007	18.46	18.92	18.39	18.91	1,102,301	+0.44(+2.37%)
Dec 05, 2007	18.12	18.54	18.12	18.47	1,519,723	+0.49(+2.71%)
Dec 04, 2007	17.93	18.19	17.79	17.98	2,200,821	-0.01(-0.08%)
Dec 03, 2007	19.21	19.23	17.93	18.00	3,927,833	-1.34(-6.94%)
Nov 30, 2007	19.07	19.50	18.77	19.34	2,753,562	+0.76(+4.09%)
Nov 29, 2007	18.26	18.85	18.21	18.58	2,807,626	+0.20(+1.09%)
Nov 28, 2007	20.04	20.04	17.70	18.38	2,319,452	+0.75(+4.23%)
Nov 27, 2007	17.72	17.86	17.51	17.63	2,629,664	-0.09(-0.53%)
Nov 26, 2007	18.21	18.26	17.69	17.73	1,663,146	-0.55(-3.02%)
Nov 23, 2007	17.85	18.28	17.84	18.28	659,912	+0.47(+2.62%)
Nov 21, 2007	18.16	18.22	17.81	17.81	1,512,195	-0.64(-3.46%)
Nov 20, 2007	18.21	18.59	18.00	18.45	2,958,316	+0.34(+1.86%)
Nov 19, 2007	18.42	18.42	17.93	18.11	2,691,704	-0.37(-2.02%)
Nov 16, 2007	18.69	18.90	18.29	18.49	2,520,465	-0.23(-1.23%)
Nov 15, 2007	19.10	19.29	18.68	18.72	1,828,909	-0.49(-2.58%)
Nov 14, 2007	19.54	19.58	19.21	19.21	1,265,007	-0.25(-1.29%)
Nov 13, 2007	19.42	19.65	19.31	19.46	2,022,533	+0.24(+1.27%)
Nov 12, 2007	19.45	19.71	19.22	19.22	2,551,900	-0.27(-1.36%)
Nov 09, 2007	19.75	19.85	19.48	19.48	1,724,639	-0.52(-2.62%)
Nov 08, 2007	19.90	20.17	19.72	20.01	1,891,081	+0.24(+1.20%)
Nov 07, 2007	20.32	20.33	19.73	19.77	2,922,212	-0.75(-3.64%)
Nov 06, 2007	20.80	20.80	20.01	20.52	1,813,575	-0.11(-0.56%)
Nov 05, 2007	21.00	21.00	20.59	20.63	2,931,133	-0.35(-1.68%)
Nov 02, 2007	21.32	21.70	20.79	20.98	1,597,925	-0.21(-0.98%)

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.