Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.54	20.99	19.18	20.85	1,040,397	+1.21(+6.16%)
Jan 30, 2008	19.42	20.48	19.33	19.64	978,000	+0.12(+0.61%)
Jan 29, 2008	19.34	19.70	19.21	19.52	564,884	+0.19(+0.98%)
Jan 28, 2008	18.64	19.36	18.58	19.33	992,807	+0.62(+3.31%)
Jan 25, 2008	18.85	18.98	18.44	18.71	1,428,900	+0.06(+0.32%)
Jan 24, 2008	18.36	18.90	18.18	18.65	1,234,257	+0.43(+2.36%)
Jan 23, 2008	16.73	18.60	16.58	18.22	1,833,128	+1.11(+6.49%)
Jan 22, 2008	16.35	17.68	16.35	17.11	1,365,354	+0.02(+0.12%)
Jan 21, 2008	17.00	17.53	16.37	17.09	0	+0.00(+0.00%)
Jan 18, 2008	17.00	17.53	16.37	17.09	1,429,711	+0.05(+0.29%)
Jan 17, 2008	17.39	17.98	16.38	17.04	1,899,782	-0.63(-3.57%)
Jan 16, 2008	18.23	18.60	17.50	17.67	1,101,185	-0.56(-3.07%)
Jan 15, 2008	18.94	19.02	18.21	18.23	645,768	-1.02(-5.30%)
Jan 14, 2008	19.40	19.47	19.06	19.25	516,600	+0.03(+0.16%)
Jan 11, 2008	19.75	20.07	19.13	19.22	870,340	-0.84(-4.19%)
Jan 10, 2008	20.18	20.47	19.77	20.06	710,215	-0.41(-2.00%)
Jan 09, 2008	20.69	20.82	19.77	20.47	701,200	-0.31(-1.49%)
Jan 08, 2008	21.65	21.94	20.65	20.78	837,800	-0.72(-3.35%)
Jan 07, 2008	21.33	21.60	20.97	21.50	765,100	+0.23(+1.08%)
Jan 04, 2008	21.80	21.90	21.00	21.27	619,000	-0.78(-3.54%)
Jan 03, 2008	22.26	22.75	22.04	22.05	605,500	-0.21(-0.94%)
Jan 02, 2008	22.56	22.60	21.82	22.26	767,900	-0.40(-1.77%)
Jan 01, 2008	23.08	23.20	22.64	22.66	0	+0.00(+0.00%)
Dec 31, 2007	23.08	23.20	22.64	22.66	402,465	-0.61(-2.62%)
Dec 28, 2007	23.60	23.79	23.22	23.27	276,835	-0.26(-1.10%)
Dec 27, 2007	24.10	24.37	23.46	23.53	273,982	-0.72(-2.97%)
Dec 26, 2007	24.72	24.72	23.91	24.25	296,900	-0.57(-2.30%)
Dec 24, 2007	24.52	24.89	24.38	24.82	152,200	+0.36(+1.47%)
Dec 21, 2007	23.55	24.47	23.45	24.46	1,095,020	+1.24(+5.34%)
Dec 20, 2007	22.50	23.27	22.31	23.22	407,878	+0.82(+3.66%)
Dec 19, 2007	22.49	22.60	22.01	22.40	398,600	-0.09(-0.40%)
Dec 18, 2007	22.06	22.52	21.75	22.49	644,200	+0.61(+2.79%)
Dec 17, 2007	21.94	22.25	21.73	21.88	632,000	-0.29(-1.31%)
Dec 14, 2007	23.00	23.00	22.08	22.17	485,400	-1.05(-4.52%)
Dec 13, 2007	22.86	23.38	22.78	23.22	418,010	-0.10(-0.43%)
Dec 12, 2007	23.56	24.00	22.86	23.32	542,420	+0.36(+1.57%)
Dec 11, 2007	23.80	23.91	22.86	22.96	397,600	-0.79(-3.33%)
Dec 10, 2007	23.88	23.99	23.54	23.75	463,500	+0.22(+0.93%)
Dec 07, 2007	23.32	23.80	23.32	23.53	387,750	+0.23(+0.99%)
Dec 06, 2007	22.65	23.30	22.65	23.30	379,800	+0.62(+2.73%)
Dec 05, 2007	22.64	22.77	22.43	22.68	330,000	+0.31(+1.39%)
Dec 04, 2007	22.14	22.56	21.87	22.37	432,450	+0.07(+0.31%)
Dec 03, 2007	22.62	22.97	22.28	22.30	386,001	-0.50(-2.19%)
Nov 30, 2007	22.78	23.25	22.60	22.80	496,800	+0.38(+1.69%)
Nov 29, 2007	22.55	22.56	22.04	22.42	422,200	-0.24(-1.06%)
Nov 28, 2007	22.31	22.78	22.18	22.66	512,600	+0.52(+2.35%)
Nov 27, 2007	22.09	22.24	21.78	22.14	668,900	+0.36(+1.65%)
Nov 26, 2007	22.03	22.27	21.78	21.78	738,100	-0.31(-1.40%)
Nov 23, 2007	22.08	22.17	21.75	22.09	202,000	+0.50(+2.32%)
Nov 21, 2007	21.65	21.95	21.41	21.59	498,200	-0.14(-0.64%)
Nov 20, 2007	21.59	22.09	21.16	21.73	773,400	-0.05(-0.23%)
Nov 19, 2007	22.03	22.09	21.54	21.78	600,219	-0.49(-2.20%)
Nov 16, 2007	22.25	22.38	21.99	22.27	860,000	+0.01(+0.04%)
Nov 15, 2007	22.43	22.59	21.97	22.26	606,700	-0.39(-1.72%)
Nov 14, 2007	23.46	23.47	22.59	22.65	548,400	-0.61(-2.62%)
Nov 13, 2007	23.01	23.29	22.75	23.26	477,900	+0.51(+2.24%)
Nov 12, 2007	22.16	23.23	22.06	22.75	851,200	+0.64(+2.89%)
Nov 09, 2007	22.03	22.47	21.80	22.11	576,400	-0.26(-1.16%)
Nov 08, 2007	22.00	22.48	21.71	22.37	620,500	+0.60(+2.76%)
Nov 07, 2007	22.02	22.29	21.33	21.77	781,150	-0.75(-3.33%)
Nov 06, 2007	22.02	22.58	21.86	22.52	548,100	+0.62(+2.83%)
Nov 05, 2007	21.65	22.03	21.53	21.90	532,300	-0.12(-0.54%)
Nov 02, 2007	22.14	22.26	21.65	22.02	583,100	+0.06(+0.27%)

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.