Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.04	19.94	18.98	19.77	5,647,747	-0.36(-1.78%)
Jan 30, 2008	20.01	20.65	19.89	20.13	3,175,041	+0.05(+0.27%)
Jan 29, 2008	20.20	20.31	19.87	20.08	2,325,876	+0.07(+0.33%)
Jan 28, 2008	19.46	20.01	19.10	20.01	2,387,552	+1.00(+5.23%)
Jan 25, 2008	20.56	20.58	18.94	19.01	6,377,137	-1.64(-7.96%)
Jan 24, 2008	20.43	20.68	20.09	20.66	5,847,416	+1.20(+6.18%)
Jan 23, 2008	18.53	19.46	18.14	19.46	6,828,414	-0.16(-0.83%)
Jan 22, 2008	18.58	19.72	18.54	19.62	6,055,432	-1.09(-5.25%)
Jan 21, 2008	21.13	21.19	20.61	20.71	0	+0.00(+0.00%)
Jan 18, 2008	21.13	21.19	20.61	20.71	4,366,430	-1.01(-4.64%)
Jan 17, 2008	22.46	22.54	21.68	21.71	3,014,932	-0.87(-3.87%)
Jan 16, 2008	22.70	22.95	22.42	22.59	2,950,961	-0.32(-1.40%)
Jan 15, 2008	23.46	23.47	22.87	22.91	1,572,697	-0.86(-3.63%)
Jan 14, 2008	23.77	23.81	23.56	23.77	1,677,753	+0.66(+2.86%)
Jan 11, 2008	23.27	23.33	22.98	23.11	1,913,595	-0.10(-0.42%)
Jan 10, 2008	22.74	23.33	22.64	23.21	2,298,475	+0.39(+1.70%)
Jan 09, 2008	22.63	22.84	22.42	22.82	1,846,137	+0.41(+1.84%)
Jan 08, 2008	22.87	23.10	22.39	22.41	1,627,408	-0.58(-2.51%)
Jan 07, 2008	22.63	22.98	22.63	22.98	2,150,322	+0.27(+1.20%)
Jan 04, 2008	22.93	23.01	22.70	22.71	2,009,221	-0.49(-2.12%)
Jan 03, 2008	23.02	23.34	22.99	23.20	1,824,037	-0.01(-0.05%)
Jan 02, 2008	23.64	23.64	23.12	23.21	1,781,458	-0.40(-1.70%)
Jan 01, 2008	23.58	23.89	23.58	23.61	0	+0.00(+0.00%)
Dec 31, 2007	23.58	23.89	23.58	23.61	1,123,939	-0.22(-0.94%)
Dec 28, 2007	23.86	24.03	23.73	23.84	1,158,003	+0.23(+0.98%)
Dec 27, 2007	23.79	23.81	23.58	23.61	1,353,920	+0.02(+0.08%)
Dec 26, 2007	23.36	23.68	23.36	23.59	1,159,441	+0.05(+0.21%)
Dec 24, 2007	23.11	23.54	23.06	23.54	355,153	+0.34(+1.46%)
Dec 21, 2007	23.05	23.20	22.96	23.20	955,067	+0.42(+1.87%)
Dec 20, 2007	22.76	22.83	22.64	22.78	1,274,461	+0.08(+0.35%)
Dec 19, 2007	22.81	22.90	22.53	22.70	2,045,670	-0.43(-1.86%)
Dec 18, 2007	23.34	23.34	22.84	23.13	1,472,582	+0.31(+1.36%)
Dec 17, 2007	23.06	23.18	22.79	22.82	1,945,175	-0.58(-2.49%)
Dec 14, 2007	23.63	23.73	23.39	23.40	1,296,525	-0.50(-2.08%)
Dec 13, 2007	23.95	24.02	23.59	23.90	1,644,952	-0.19(-0.81%)
Dec 12, 2007	24.44	24.55	23.87	24.09	1,886,009	+0.35(+1.46%)
Dec 11, 2007	24.38	24.66	23.74	23.75	1,630,618	-0.74(-3.02%)
Dec 10, 2007	24.35	24.55	24.31	24.49	1,436,144	+0.44(+1.84%)
Dec 07, 2007	24.25	24.27	23.97	24.04	718,607	-0.04(-0.15%)
Dec 06, 2007	23.79	24.08	23.61	24.08	1,251,183	+0.56(+2.40%)
Dec 05, 2007	23.36	23.65	23.26	23.52	1,638,296	+0.30(+1.31%)
Dec 04, 2007	22.95	23.39	22.93	23.21	2,303,466	-0.10(-0.42%)
Dec 03, 2007	23.33	23.49	23.17	23.31	1,716,285	-0.22(-0.95%)
Nov 30, 2007	23.98	23.98	23.43	23.53	2,030,011	+0.12(+0.52%)
Nov 29, 2007	23.35	23.55	23.18	23.41	1,600,842	-0.21(-0.87%)
Nov 28, 2007	23.30	23.68	23.27	23.62	1,598,710	+0.59(+2.58%)
Nov 27, 2007	22.79	23.04	22.69	23.02	3,174,392	+0.90(+4.06%)
Nov 26, 2007	22.76	22.76	22.06	22.13	1,992,708	-0.58(-2.57%)
Nov 23, 2007	22.60	22.85	22.56	22.71	1,220,543	+0.61(+2.77%)
Nov 21, 2007	22.19	22.39	21.84	22.10	1,735,039	-0.46(-2.02%)
Nov 20, 2007	22.33	22.80	22.15	22.55	2,477,726	+0.08(+0.38%)
Nov 19, 2007	22.55	22.79	22.40	22.47	2,608,245	-0.90(-3.87%)
Nov 16, 2007	23.24	23.43	22.91	23.37	1,913,266	-0.22(-0.95%)
Nov 15, 2007	23.91	23.96	23.39	23.59	1,590,049	-0.60(-2.48%)
Nov 14, 2007	24.54	24.58	24.12	24.20	1,950,448	-0.03(-0.13%)
Nov 13, 2007	23.87	24.34	23.73	24.23	2,125,996	+0.72(+3.05%)
Nov 12, 2007	23.55	24.00	23.48	23.51	2,245,572	-0.65(-2.69%)
Nov 09, 2007	24.10	24.57	23.75	24.16	3,376,351	-1.02(-4.05%)
Nov 08, 2007	25.03	25.28	24.69	25.18	3,370,732	-0.22(-0.88%)
Nov 07, 2007	25.80	25.88	25.37	25.40	1,746,013	-0.45(-1.74%)
Nov 06, 2007	26.14	26.40	25.85	25.85	4,129,909	-0.13(-0.49%)
Nov 05, 2007	25.71	26.10	25.68	25.98	1,502,386	-0.44(-1.68%)
Nov 02, 2007	26.37	26.47	25.91	26.42	1,344,279	+0.03(+0.11%)

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.