Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.51	21.14	20.14	20.84	3,663,610	-0.15(-0.71%)
Jan 30, 2008	19.13	21.20	18.84	20.99	5,939,294	+2.35(+12.60%)
Jan 29, 2008	18.38	18.64	17.98	18.64	1,819,846	+0.34(+1.84%)
Jan 28, 2008	17.55	18.32	17.28	18.30	1,551,318	+0.81(+4.63%)
Jan 25, 2008	18.28	18.29	17.27	17.49	1,712,881	-0.61(-3.36%)
Jan 24, 2008	17.75	18.18	17.60	18.10	2,427,489	+0.48(+2.72%)
Jan 23, 2008	16.37	17.65	16.16	17.62	3,756,489	+0.79(+4.73%)
Jan 22, 2008	15.91	17.03	15.91	16.82	3,178,496	+0.20(+1.22%)
Jan 21, 2008	16.68	16.98	16.41	16.62	0	+0.00(+0.00%)
Jan 18, 2008	16.68	16.98	16.41	16.62	2,109,042	-0.11(-0.63%)
Jan 17, 2008	17.58	17.63	16.62	16.73	2,669,009	-0.78(-4.46%)
Jan 16, 2008	17.64	18.02	17.38	17.51	2,585,703	-0.19(-1.06%)
Jan 15, 2008	17.90	18.02	17.43	17.69	2,261,392	-0.50(-2.76%)
Jan 14, 2008	17.96	18.24	17.79	18.20	1,907,044	+0.42(+2.36%)
Jan 11, 2008	17.51	17.93	17.43	17.78	2,459,971	-0.01(-0.04%)
Jan 10, 2008	17.22	17.98	17.13	17.78	2,387,572	+0.38(+2.20%)
Jan 09, 2008	17.24	17.44	17.07	17.40	2,684,736	+0.12(+0.69%)
Jan 08, 2008	18.09	18.16	17.24	17.28	1,970,139	-0.70(-3.92%)
Jan 07, 2008	18.04	18.19	17.83	17.99	1,586,101	+0.02(+0.13%)
Jan 04, 2008	17.97	18.19	17.87	17.96	2,360,044	-0.46(-2.48%)
Jan 03, 2008	19.19	19.19	18.36	18.42	2,674,902	-0.75(-3.91%)
Jan 02, 2008	19.97	19.99	19.07	19.17	3,679,052	-1.11(-5.47%)
Jan 01, 2008	20.60	20.70	20.21	20.28	0	+0.00(+0.00%)
Dec 31, 2007	20.60	20.70	20.21	20.28	1,024,746	-0.35(-1.71%)
Dec 28, 2007	20.54	20.73	20.18	20.63	1,761,419	+0.42(+2.08%)
Dec 27, 2007	20.28	20.40	20.18	20.21	1,101,357	-0.11(-0.55%)
Dec 26, 2007	20.79	20.79	20.07	20.33	1,190,139	-0.31(-1.49%)
Dec 24, 2007	20.69	20.75	20.44	20.63	1,016,961	+0.46(+2.27%)
Dec 21, 2007	19.89	20.25	19.71	20.18	1,862,959	+0.48(+2.44%)
Dec 20, 2007	19.58	19.82	19.47	19.70	1,747,886	+0.29(+1.47%)
Dec 19, 2007	19.04	19.58	18.77	19.41	2,355,943	+0.52(+2.78%)
Dec 18, 2007	18.86	19.02	18.60	18.89	1,340,688	+0.13(+0.68%)
Dec 17, 2007	19.00	19.10	18.75	18.76	1,288,367	-0.29(-1.50%)
Dec 14, 2007	18.95	19.33	18.86	19.04	2,199,307	-0.20(-1.05%)
Dec 13, 2007	20.05	20.05	19.15	19.25	2,468,638	-0.79(-3.97%)
Dec 12, 2007	20.13	20.30	19.83	20.04	1,634,693	+0.43(+2.18%)
Dec 11, 2007	20.28	20.45	19.60	19.61	1,314,138	-0.68(-3.33%)
Dec 10, 2007	20.15	20.45	19.93	20.29	1,097,300	+0.15(+0.74%)
Dec 07, 2007	19.85	20.30	19.79	20.14	1,352,812	+0.37(+1.86%)
Dec 06, 2007	19.31	19.79	19.22	19.77	1,054,327	+0.46(+2.37%)
Dec 05, 2007	18.95	19.39	18.95	19.31	1,453,583	+0.51(+2.71%)
Dec 04, 2007	18.74	19.01	18.60	18.80	2,105,039	-0.01(-0.08%)
Dec 03, 2007	20.09	20.11	18.74	18.82	3,756,889	-1.40(-6.94%)
Nov 30, 2007	19.94	20.39	19.62	20.22	2,633,724	+0.79(+4.09%)
Nov 29, 2007	19.09	19.71	19.04	19.43	2,685,435	+0.21(+1.09%)
Nov 28, 2007	20.95	20.95	18.50	19.22	2,218,507	+0.78(+4.23%)
Nov 27, 2007	18.53	18.68	18.31	18.44	2,515,218	-0.10(-0.53%)
Nov 26, 2007	19.04	19.09	18.50	18.53	1,590,764	-0.58(-3.02%)
Nov 23, 2007	18.66	19.11	18.65	19.11	631,192	+0.49(+2.62%)
Nov 21, 2007	18.99	19.05	18.62	18.62	1,446,383	-0.67(-3.46%)
Nov 20, 2007	19.04	19.43	18.82	19.29	2,829,567	+0.35(+1.86%)
Nov 19, 2007	19.26	19.26	18.74	18.94	2,574,558	-0.39(-2.02%)
Nov 16, 2007	19.55	19.76	19.12	19.33	2,410,772	-0.24(-1.23%)
Nov 15, 2007	19.97	20.17	19.53	19.57	1,749,313	-0.52(-2.58%)
Nov 14, 2007	20.43	20.47	20.09	20.09	1,209,952	-0.26(-1.29%)
Nov 13, 2007	20.30	20.54	20.19	20.35	1,934,510	+0.25(+1.27%)
Nov 12, 2007	20.34	20.60	20.09	20.09	2,440,838	-0.28(-1.36%)
Nov 09, 2007	20.65	20.75	20.37	20.37	1,649,580	-0.55(-2.62%)
Nov 08, 2007	20.81	21.09	20.62	20.92	1,808,779	+0.25(+1.20%)
Nov 07, 2007	21.24	21.26	20.63	20.67	2,795,034	-0.78(-3.64%)
Nov 06, 2007	21.75	21.75	20.93	21.45	1,734,646	-0.12(-0.56%)
Nov 05, 2007	21.95	21.95	21.53	21.57	2,803,567	-0.37(-1.68%)
Nov 02, 2007	22.29	22.69	21.74	21.94	1,528,382	-0.22(-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.