Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.47	21.05	20.39	20.97	3,884,440	+0.53(+2.61%)
Jan 30, 2008	20.58	20.79	20.38	20.44	5,001,356	-0.60(-2.85%)
Jan 29, 2008	21.12	21.20	20.78	21.04	4,177,052	-0.31(-1.47%)
Jan 28, 2008	21.01	21.36	20.87	21.35	2,263,912	+0.66(+3.20%)
Jan 25, 2008	21.25	21.25	20.56	20.69	2,828,614	-0.70(-3.28%)
Jan 24, 2008	21.29	21.44	20.84	21.39	4,842,046	+0.39(+1.86%)
Jan 23, 2008	20.77	21.22	20.33	21.00	6,309,717	-0.84(-3.85%)
Jan 22, 2008	21.06	22.26	21.06	21.84	6,696,940	-1.12(-4.87%)
Jan 21, 2008	23.24	23.37	22.79	22.96	0	+0.00(+0.00%)
Jan 18, 2008	23.24	23.37	22.79	22.96	12,700,781	+0.02(+0.07%)
Jan 17, 2008	23.62	23.71	22.91	22.94	12,785,372	-0.81(-3.41%)
Jan 16, 2008	24.21	24.34	23.75	23.75	5,098,144	-0.45(-1.86%)
Jan 15, 2008	24.42	24.50	24.01	24.21	3,123,802	-0.22(-0.88%)
Jan 14, 2008	24.89	25.00	24.31	24.42	3,953,928	-0.31(-1.24%)
Jan 11, 2008	24.79	24.96	24.63	24.73	2,179,321	-0.03(-0.12%)
Jan 10, 2008	24.89	25.10	24.64	24.76	5,572,216	-0.26(-1.02%)
Jan 09, 2008	24.97	25.15	24.81	25.02	4,400,323	+0.45(+1.84%)
Jan 08, 2008	24.72	24.87	24.52	24.56	4,765,208	+0.73(+3.08%)
Jan 07, 2008	23.69	23.86	23.56	23.83	3,889,170	+0.83(+3.59%)
Jan 04, 2008	23.28	23.38	23.00	23.01	2,186,292	-0.11(-0.49%)
Jan 03, 2008	23.26	23.31	23.09	23.12	3,070,598	-0.29(-1.23%)
Jan 02, 2008	23.77	23.80	23.32	23.41	1,812,505	+0.06(+0.24%)
Jan 01, 2008	24.01	24.01	23.35	23.35	0	+0.00(+0.00%)
Dec 31, 2007	24.01	24.01	23.35	23.35	971,566	-0.54(-2.28%)
Dec 28, 2007	23.79	24.01	23.74	23.89	1,220,150	+0.14(+0.58%)
Dec 27, 2007	23.91	23.93	23.71	23.75	971,858	-0.33(-1.36%)
Dec 26, 2007	24.05	24.10	23.85	24.08	902,188	+0.08(+0.32%)
Dec 24, 2007	24.10	24.10	23.74	24.01	511,337	+0.05(+0.21%)
Dec 21, 2007	23.89	23.99	23.77	23.95	4,288,346	+0.38(+1.61%)
Dec 20, 2007	23.62	23.69	23.44	23.57	3,075,941	-0.10(-0.41%)
Dec 19, 2007	23.93	23.98	23.47	23.67	2,269,046	+0.13(+0.54%)
Dec 18, 2007	23.72	23.78	23.40	23.54	2,109,331	+0.43(+1.86%)
Dec 17, 2007	23.01	23.54	23.01	23.11	3,299,523	-0.24(-1.03%)
Dec 14, 2007	23.67	23.73	23.35	23.35	2,060,032	-0.56(-2.34%)
Dec 13, 2007	24.03	24.11	23.75	23.91	2,718,687	-0.61(-2.49%)
Dec 12, 2007	24.72	24.77	24.26	24.52	2,304,163	+0.38(+1.57%)
Dec 11, 2007	24.42	24.54	24.14	24.14	1,618,952	-0.27(-1.09%)
Dec 10, 2007	24.29	24.52	24.29	24.41	1,797,094	-0.33(-1.33%)
Dec 07, 2007	24.57	24.74	24.57	24.74	1,386,952	+0.35(+1.45%)
Dec 06, 2007	24.20	24.44	24.20	24.39	1,983,545	-0.13(-0.52%)
Dec 05, 2007	24.59	24.69	24.46	24.51	1,783,821	+0.14(+0.59%)
Dec 04, 2007	24.52	24.52	24.31	24.37	1,454,670	+0.17(+0.70%)
Dec 03, 2007	24.39	24.39	24.11	24.20	1,728,834	-0.14(-0.57%)
Nov 30, 2007	24.37	24.55	24.23	24.34	2,852,405	+0.51(+2.13%)
Nov 29, 2007	23.88	23.94	23.72	23.83	1,608,701	-0.21(-0.85%)
Nov 28, 2007	23.72	24.08	23.70	24.04	2,112,178	+0.43(+1.82%)
Nov 27, 2007	23.45	23.63	23.37	23.61	3,700,192	+0.52(+2.27%)
Nov 26, 2007	23.59	23.66	23.08	23.08	2,465,237	-0.67(-2.83%)
Nov 23, 2007	23.72	23.88	23.49	23.75	2,194,380	+1.32(+5.87%)
Nov 21, 2007	22.75	22.76	22.28	22.44	1,781,873	-0.06(-0.25%)
Nov 20, 2007	22.53	22.73	22.34	22.49	3,474,134	+0.40(+1.81%)
Nov 19, 2007	22.23	22.30	22.04	22.09	2,174,725	-0.47(-2.09%)
Nov 16, 2007	22.58	22.66	22.43	22.56	1,538,744	+0.07(+0.30%)
Nov 15, 2007	22.72	22.73	22.43	22.50	6,488,325	-0.39(-1.70%)
Nov 14, 2007	23.98	24.03	22.82	22.89	6,065,863	-0.70(-2.96%)
Nov 13, 2007	23.52	23.67	23.33	23.59	2,482,149	+0.69(+3.00%)
Nov 12, 2007	22.95	23.18	22.90	22.90	2,207,539	-0.15(-0.65%)
Nov 09, 2007	23.05	23.32	22.97	23.05	2,376,510	-0.28(-1.19%)
Nov 08, 2007	23.14	23.33	23.05	23.32	3,217,334	+0.39(+1.70%)
Nov 07, 2007	23.24	23.30	22.92	22.93	2,225,703	-0.27(-1.17%)
Nov 06, 2007	23.28	23.51	22.90	23.21	4,512,979	+0.85(+3.78%)
Nov 05, 2007	22.23	22.49	22.23	22.36	2,114,173	-0.22(-0.95%)
Nov 02, 2007	22.62	22.64	22.40	22.57	2,583,108	+0.41(+1.85%)

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.