Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.99	20.80	18.51	20.23	3,093,936	+0.88(+4.55%)
Jan 30, 2008	18.94	20.32	18.74	19.35	4,963,593	+1.10(+6.03%)
Jan 29, 2008	17.73	18.40	17.69	18.25	1,678,194	+0.83(+4.76%)
Jan 28, 2008	16.85	17.53	16.50	17.42	1,272,559	+0.43(+2.56%)
Jan 25, 2008	17.58	17.85	16.63	16.99	1,102,640	-0.46(-2.64%)
Jan 24, 2008	17.04	18.40	16.97	17.45	2,508,562	+0.78(+4.70%)
Jan 23, 2008	15.93	17.25	15.48	16.66	2,830,072	+0.44(+2.71%)
Jan 22, 2008	15.65	17.13	14.84	16.22	2,548,801	-0.11(-0.66%)
Jan 21, 2008	16.89	17.27	16.04	16.33	0	+0.00(+0.00%)
Jan 18, 2008	16.89	17.27	16.04	16.33	1,420,552	-0.31(-1.85%)
Jan 17, 2008	17.32	17.52	16.49	16.64	1,696,591	-0.46(-2.69%)
Jan 16, 2008	17.40	17.64	17.02	17.10	1,858,462	-0.45(-2.54%)
Jan 15, 2008	17.53	17.71	17.01	17.54	1,180,587	-0.19(-1.07%)
Jan 14, 2008	18.07	18.17	17.62	17.73	652,568	-0.09(-0.52%)
Jan 11, 2008	17.91	18.68	17.56	17.82	1,636,162	-0.10(-0.57%)
Jan 10, 2008	17.11	18.49	16.88	17.93	2,342,219	+0.63(+3.64%)
Jan 09, 2008	17.60	17.70	16.36	17.30	4,773,655	-0.16(-0.94%)
Jan 08, 2008	18.91	19.02	17.46	17.46	1,793,589	-1.35(-7.16%)
Jan 07, 2008	19.20	19.58	18.21	18.81	2,104,078	-0.68(-3.49%)
Jan 04, 2008	19.80	20.14	19.19	19.49	2,124,794	-0.82(-4.03%)
Jan 03, 2008	20.05	20.46	19.65	20.31	1,078,582	+0.29(+1.43%)
Jan 02, 2008	20.82	20.82	19.90	20.02	923,408	-0.80(-3.84%)
Jan 01, 2008	20.51	21.19	20.17	20.82	859,375	+0.00(+0.00%)
Dec 31, 2007	20.51	21.19	20.17	20.82	859,375	+0.29(+1.40%)
Dec 28, 2007	20.93	20.98	20.39	20.53	767,139	-0.15(-0.72%)
Dec 27, 2007	21.39	21.45	20.55	20.68	927,961	-0.67(-3.12%)
Dec 26, 2007	21.16	21.44	21.03	21.35	767,536	-0.01(-0.05%)
Dec 24, 2007	20.91	21.47	20.90	21.36	569,399	+0.62(+3.01%)
Dec 21, 2007	20.57	21.06	20.14	20.73	1,450,505	+0.42(+2.07%)
Dec 20, 2007	20.63	20.63	20.10	20.31	754,249	-0.06(-0.30%)
Dec 19, 2007	20.45	20.63	19.63	20.37	1,719,727	+0.06(+0.28%)
Dec 18, 2007	20.98	21.06	19.84	20.32	2,944,307	-0.24(-1.15%)
Dec 17, 2007	21.49	21.55	20.52	20.55	2,010,680	-0.87(-4.06%)
Dec 14, 2007	22.21	22.21	20.89	21.42	2,520,482	-1.06(-4.71%)
Dec 13, 2007	22.47	22.53	21.74	22.48	1,099,912	-0.35(-1.55%)
Dec 12, 2007	23.18	23.30	22.03	22.84	2,338,417	+0.30(+1.32%)
Dec 11, 2007	23.00	23.48	22.43	22.54	1,524,914	-0.70(-3.00%)
Dec 10, 2007	22.92	23.42	22.86	23.23	896,892	+0.31(+1.36%)
Dec 07, 2007	22.97	23.28	22.61	22.92	1,320,375	+0.31(+1.36%)
Dec 06, 2007	22.59	23.04	21.82	22.61	3,685,465	-0.01(-0.02%)
Dec 05, 2007	23.54	23.87	22.57	22.62	1,654,570	-0.72(-3.07%)
Dec 04, 2007	23.83	24.56	22.86	23.34	1,667,166	-0.76(-3.14%)
Dec 03, 2007	24.77	24.77	24.00	24.09	1,090,144	-0.81(-3.25%)
Nov 30, 2007	25.56	26.05	24.76	24.90	1,620,313	+0.14(+0.58%)
Nov 29, 2007	24.33	25.09	24.26	24.76	1,565,780	+0.00(+0.00%)
Nov 28, 2007	23.28	24.91	23.11	24.76	1,963,826	+1.99(+8.72%)
Nov 27, 2007	23.03	23.03	22.23	22.77	1,018,236	+0.26(+1.14%)
Nov 26, 2007	22.61	23.23	22.38	22.52	1,614,015	+0.08(+0.37%)
Nov 23, 2007	21.72	22.58	21.72	22.44	337,458	+0.99(+4.61%)
Nov 21, 2007	21.55	21.89	20.92	21.45	1,379,729	-0.47(-2.13%)
Nov 20, 2007	21.24	22.15	21.24	21.91	2,021,231	+0.55(+2.56%)
Nov 19, 2007	22.51	22.51	21.15	21.37	1,201,866	-1.14(-5.05%)
Nov 16, 2007	22.10	22.70	21.90	22.50	1,230,442	+0.40(+1.81%)
Nov 15, 2007	23.01	23.06	21.55	22.10	1,789,798	-1.00(-4.32%)
Nov 14, 2007	23.66	24.28	22.94	23.10	1,044,029	-0.16(-0.70%)
Nov 13, 2007	23.13	23.63	23.02	23.26	1,295,120	+0.56(+2.46%)
Nov 12, 2007	23.08	23.78	22.56	22.71	1,333,721	-0.54(-2.33%)
Nov 09, 2007	23.07	23.66	22.32	23.25	2,096,656	-0.39(-1.65%)
Nov 08, 2007	22.85	23.76	22.53	23.64	1,948,347	+0.97(+4.29%)
Nov 07, 2007	23.76	23.76	22.67	22.67	1,321,136	-1.32(-5.48%)
Nov 06, 2007	24.17	24.36	23.59	23.98	1,484,464	-0.10(-0.43%)
Nov 05, 2007	24.29	24.29	23.23	24.08	1,557,153	-0.27(-1.11%)
Nov 02, 2007	24.62	25.39	23.30	24.36	1,878,588	-0.21(-0.85%)

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.