Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.76	19.21	18.40	19.06	3,382,268	+0.13(+0.68%)
Jan 30, 2008	18.90	19.30	18.71	18.94	1,922,542	-0.04(-0.23%)
Jan 29, 2008	18.76	19.03	18.61	18.98	1,329,779	+0.34(+1.84%)
Jan 28, 2008	17.99	18.68	17.73	18.64	2,553,703	+0.42(+2.30%)
Jan 25, 2008	19.28	19.33	18.21	18.22	3,340,436	-0.65(-3.45%)
Jan 24, 2008	18.76	19.70	18.53	18.87	5,026,469	+0.26(+1.38%)
Jan 23, 2008	17.63	18.67	17.07	18.61	9,259,016	+0.75(+4.17%)
Jan 22, 2008	17.35	18.16	0.0086	17.86	7,840,973	-0.41(-2.25%)
Jan 21, 2008	18.37	18.65	17.87	18.28	0	+0.00(+0.00%)
Jan 18, 2008	18.37	18.65	17.87	18.28	4,391,959	+0.22(+1.23%)
Jan 17, 2008	18.57	18.71	17.97	18.05	6,130,592	-0.51(-2.72%)
Jan 16, 2008	18.68	18.89	17.94	18.56	7,368,508	-0.45(-2.39%)
Jan 15, 2008	19.60	19.73	18.88	19.01	7,322,188	-0.74(-3.73%)
Jan 14, 2008	19.54	20.10	19.44	19.75	4,107,913	+0.37(+1.90%)
Jan 11, 2008	19.77	19.77	19.36	19.38	4,875,565	-0.52(-2.63%)
Jan 10, 2008	18.98	19.98	18.98	19.90	2,511,454	+0.59(+3.06%)
Jan 09, 2008	19.11	19.33	18.94	19.31	4,399,308	-0.02(-0.09%)
Jan 08, 2008	19.64	19.66	19.25	19.33	5,910,508	-0.11(-0.57%)
Jan 07, 2008	19.60	19.61	19.30	19.44	3,458,581	-0.01(-0.04%)
Jan 04, 2008	19.50	19.53	19.08	19.45	3,121,465	-0.27(-1.35%)
Jan 03, 2008	19.91	19.91	19.42	19.72	3,663,369	-0.13(-0.65%)
Jan 02, 2008	20.22	20.37	19.80	19.84	4,478,816	-0.52(-2.57%)
Jan 01, 2008	20.38	20.57	20.15	20.37	0	+0.00(+0.00%)
Dec 31, 2007	20.38	20.57	20.15	20.37	877,532	-0.01(-0.04%)
Dec 28, 2007	20.77	20.77	20.37	20.38	3,415,892	-0.07(-0.34%)
Dec 27, 2007	21.08	21.08	20.44	20.44	1,048,627	-0.75(-3.52%)
Dec 26, 2007	21.01	21.37	20.99	21.19	1,048,394	+0.07(+0.32%)
Dec 24, 2007	21.01	21.16	20.92	21.12	477,805	+0.15(+0.74%)
Dec 21, 2007	20.99	21.08	20.73	20.97	1,936,959	+0.22(+1.07%)
Dec 20, 2007	20.85	20.97	20.63	20.74	1,719,433	+0.15(+0.71%)
Dec 19, 2007	20.54	21.03	20.54	20.60	1,602,760	-0.16(-0.78%)
Dec 18, 2007	20.56	20.95	20.34	20.76	2,826,637	+0.37(+1.81%)
Dec 17, 2007	20.65	20.98	20.28	20.39	2,260,122	-0.57(-2.74%)
Dec 14, 2007	20.91	21.32	20.69	20.97	4,215,635	-0.10(-0.49%)
Dec 13, 2007	21.46	21.51	20.65	21.07	2,904,298	-0.75(-3.46%)
Dec 12, 2007	21.44	22.42	21.31	21.82	2,663,983	+0.69(+3.28%)
Dec 11, 2007	21.76	22.49	21.11	21.13	7,586,347	-0.51(-2.34%)
Dec 10, 2007	21.20	21.81	21.03	21.64	2,264,032	+0.44(+2.06%)
Dec 07, 2007	21.28	21.30	21.08	21.20	1,993,258	+0.12(+0.57%)
Dec 06, 2007	20.81	21.08	20.62	21.08	1,509,921	+0.47(+2.29%)
Dec 05, 2007	20.52	20.74	20.44	20.61	4,045,474	+0.28(+1.39%)
Dec 04, 2007	20.31	20.47	20.00	20.32	3,943,120	-0.15(-0.71%)
Dec 03, 2007	20.71	20.86	20.26	20.47	1,833,377	-0.24(-1.16%)
Nov 30, 2007	21.20	21.28	20.56	20.71	2,340,914	+0.02(+0.08%)
Nov 29, 2007	20.21	20.80	20.15	20.69	1,748,763	+0.15(+0.75%)
Nov 28, 2007	19.79	20.76	19.79	20.54	3,043,831	+0.75(+3.77%)
Nov 27, 2007	19.63	19.91	19.14	19.79	3,068,573	+0.37(+1.90%)
Nov 26, 2007	19.60	19.90	19.39	19.42	1,513,450	-0.28(-1.44%)
Nov 23, 2007	19.79	20.02	19.53	19.71	773,895	+0.09(+0.44%)
Nov 21, 2007	19.62	19.86	19.37	19.62	1,518,847	-0.27(-1.34%)
Nov 20, 2007	20.29	20.46	19.56	19.89	1,496,089	-0.25(-1.23%)
Nov 19, 2007	20.59	20.61	19.90	20.14	1,391,751	-0.51(-2.49%)
Nov 16, 2007	20.40	20.66	20.14	20.65	1,336,198	+0.34(+1.69%)
Nov 15, 2007	20.03	20.67	19.90	20.31	2,020,227	-0.04(-0.21%)
Nov 14, 2007	20.15	20.56	20.13	20.35	3,795,095	+0.31(+1.54%)
Nov 13, 2007	19.36	20.14	19.36	20.04	6,401,120	+1.16(+6.13%)
Nov 12, 2007	18.92	19.37	18.88	18.88	4,906,635	-0.27(-1.39%)
Nov 09, 2007	19.21	19.64	19.06	19.15	6,554,842	-0.54(-2.74%)
Nov 08, 2007	20.31	20.35	19.15	19.69	4,947,169	-0.30(-1.50%)
Nov 07, 2007	20.20	20.38	19.91	19.99	3,235,399	-0.40(-1.98%)
Nov 06, 2007	20.34	21.05	20.25	20.39	4,435,281	+0.33(+1.62%)
Nov 05, 2007	20.14	20.29	19.69	20.07	1,971,211	-0.18(-0.89%)
Nov 02, 2007	20.39	20.47	19.78	20.25	3,624,389	-0.06(-0.30%)

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.