Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.25	20.86	19.58	20.61	518,328	+0.24(+1.19%)
Jan 30, 2008	20.20	20.91	19.61	20.37	391,184	+0.06(+0.31%)
Jan 29, 2008	19.92	20.72	19.83	20.31	789,272	+0.31(+1.57%)
Jan 28, 2008	21.00	21.08	19.58	19.99	574,065	-1.31(-6.13%)
Jan 25, 2008	21.44	21.56	21.00	21.30	595,180	+0.28(+1.32%)
Jan 24, 2008	21.33	21.63	20.74	21.02	678,234	-0.07(-0.34%)
Jan 23, 2008	20.57	21.23	20.33	21.09	588,469	-0.02(-0.08%)
Jan 22, 2008	21.12	21.65	20.81	21.11	660,760	-0.97(-4.38%)
Jan 21, 2008	22.14	22.32	21.88	22.08	0	+0.00(+0.00%)
Jan 18, 2008	22.14	22.32	21.88	22.08	450,837	-0.01(-0.04%)
Jan 17, 2008	22.61	23.56	21.82	22.09	815,039	-0.27(-1.20%)
Jan 16, 2008	22.81	23.06	21.65	22.36	883,174	-0.59(-2.57%)
Jan 15, 2008	23.62	24.19	22.82	22.95	538,030	-0.92(-3.86%)
Jan 14, 2008	23.85	24.43	23.63	23.87	474,866	-0.09(-0.37%)
Jan 11, 2008	24.65	25.07	23.80	23.96	607,733	-0.84(-3.39%)
Jan 10, 2008	23.62	25.18	23.43	24.80	402,545	+0.97(+4.05%)
Jan 09, 2008	23.74	24.03	23.53	23.83	470,791	+0.21(+0.91%)
Jan 08, 2008	24.37	24.50	23.45	23.62	590,267	-0.54(-2.22%)
Jan 07, 2008	22.77	24.22	22.49	24.15	626,119	+1.45(+6.38%)
Jan 04, 2008	22.95	23.31	22.61	22.70	314,195	-0.60(-2.57%)
Jan 03, 2008	22.87	23.64	22.87	23.30	465,714	+0.51(+2.24%)
Jan 02, 2008	22.51	23.30	22.43	22.79	808,890	+0.47(+2.08%)
Jan 01, 2008	21.62	22.54	21.62	22.33	448,713	+0.00(+0.00%)
Dec 31, 2007	21.62	22.54	21.62	22.33	448,713	+0.46(+2.09%)
Dec 28, 2007	22.18	22.36	21.84	21.87	394,272	-0.24(-1.09%)
Dec 27, 2007	22.37	22.81	21.91	22.11	257,590	-0.08(-0.36%)
Dec 26, 2007	22.23	22.52	21.82	22.19	474,200	+0.13(+0.57%)
Dec 24, 2007	21.67	22.35	21.41	22.07	294,111	+0.54(+2.49%)
Dec 21, 2007	21.59	22.11	21.25	21.53	369,377	+0.20(+0.92%)
Dec 20, 2007	20.91	21.38	20.54	21.34	237,435	+0.67(+3.25%)
Dec 19, 2007	21.13	21.19	20.26	20.66	534,006	-0.58(-2.74%)
Dec 18, 2007	21.27	21.85	20.58	21.25	879,881	+0.27(+1.28%)
Dec 17, 2007	21.47	22.58	20.72	20.98	1,083,016	-0.49(-2.29%)
Dec 14, 2007	20.66	21.92	20.57	21.47	1,101,549	+0.55(+2.61%)
Dec 13, 2007	20.07	21.03	20.02	20.92	407,240	+0.91(+4.56%)
Dec 12, 2007	19.98	20.57	19.89	20.01	379,516	+0.06(+0.31%)
Dec 11, 2007	20.55	20.67	19.75	19.95	479,342	-0.51(-2.49%)
Dec 10, 2007	20.75	20.84	20.33	20.46	562,705	-0.03(-0.13%)
Dec 07, 2007	20.61	20.85	20.04	20.49	458,215	-0.02(-0.09%)
Dec 06, 2007	20.60	21.09	20.31	20.50	398,520	-0.13(-0.61%)
Dec 05, 2007	21.65	21.78	20.43	20.63	352,352	-0.62(-2.91%)
Dec 04, 2007	21.16	21.37	20.76	21.25	361,631	+0.12(+0.55%)
Dec 03, 2007	21.11	21.25	20.86	21.13	243,354	+0.31(+1.50%)
Nov 30, 2007	21.03	21.41	20.73	20.82	372,809	+0.06(+0.30%)
Nov 29, 2007	21.41	21.41	20.35	20.75	906,436	-1.30(-5.88%)
Nov 28, 2007	21.26	22.19	21.26	22.05	854,332	+0.79(+3.70%)
Nov 27, 2007	20.93	21.39	20.91	21.26	675,790	+0.39(+1.89%)
Nov 26, 2007	19.89	21.44	19.89	20.87	713,145	+0.81(+4.06%)
Nov 23, 2007	19.30	20.32	19.22	20.06	204,458	+0.94(+4.91%)
Nov 21, 2007	20.91	20.91	19.06	19.12	536,853	-1.89(-8.99%)
Nov 20, 2007	20.41	21.00	19.59	21.00	824,373	+0.61(+2.98%)
Nov 19, 2007	18.45	20.66	17.20	20.40	1,141,217	+1.79(+9.62%)
Nov 16, 2007	17.60	18.61	17.39	18.61	1,030,229	+1.04(+5.91%)
Nov 15, 2007	17.26	17.62	17.21	17.57	510,866	+0.30(+1.76%)
Nov 14, 2007	17.21	17.35	17.02	17.27	511,202	+0.06(+0.36%)
Nov 13, 2007	17.29	17.29	17.09	17.20	325,300	+0.02(+0.10%)
Nov 12, 2007	17.21	17.30	16.92	17.18	450,278	-0.03(-0.16%)
Nov 09, 2007	16.98	17.38	16.93	17.21	676,423	+0.04(+0.21%)
Nov 08, 2007	16.70	17.21	16.68	17.18	649,147	+1.48(+9.40%)
Nov 07, 2007	15.99	16.08	15.62	15.70	176,176	-0.38(-2.34%)
Nov 06, 2007	15.94	16.14	15.75	16.08	182,660	+0.19(+1.18%)
Nov 05, 2007	15.88	16.16	15.74	15.89	143,981	-0.21(-1.33%)
Nov 02, 2007	16.10	16.31	15.88	16.10	189,702	+0.14(+0.90%)

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.