Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.65	18.69	17.27	18.47	1,873,083	+0.69(+3.88%)
Jan 30, 2008	18.00	18.21	17.64	17.78	1,310,470	-0.32(-1.77%)
Jan 29, 2008	18.62	18.76	17.60	18.10	2,241,738	-0.36(-1.95%)
Jan 28, 2008	17.64	18.49	17.20	18.46	6,377,704	+0.96(+5.49%)
Jan 25, 2008	17.00	17.99	16.50	17.50	16,902,184	+1.45(+9.03%)
Jan 24, 2008	15.75	16.33	15.70	16.05	2,819,771	+1.12(+7.50%)
Jan 23, 2008	14.79	15.35	14.25	14.93	1,094,463	-0.17(-1.13%)
Jan 22, 2008	13.70	15.42	13.70	15.10	1,922,069	+0.71(+4.93%)
Jan 21, 2008	15.01	15.21	14.30	14.39	1,180,818	-1.44(-9.10%)
Jan 18, 2008	16.05	16.21	15.52	15.83	1,245,466	+0.12(+0.76%)
Jan 17, 2008	16.60	16.69	15.52	15.71	983,064	-0.50(-3.08%)
Jan 16, 2008	16.01	16.65	15.76	16.21	2,260,423	-0.35(-2.11%)
Jan 15, 2008	16.95	17.09	16.38	16.56	1,746,953	-0.77(-4.44%)
Jan 14, 2008	17.05	17.35	16.77	17.33	1,783,828	+0.58(+3.46%)
Jan 11, 2008	17.37	17.41	16.66	16.75	1,994,461	-0.71(-4.07%)
Jan 10, 2008	16.89	17.70	16.80	17.46	2,091,844	+0.21(+1.22%)
Jan 09, 2008	16.91	17.48	16.80	17.25	3,788,979	+0.34(+2.01%)
Jan 08, 2008	18.03	18.11	16.87	16.91	2,069,048	-0.71(-4.03%)
Jan 07, 2008	18.62	18.73	17.39	17.62	2,205,689	-0.98(-5.27%)
Jan 04, 2008	19.00	19.10	18.56	18.60	891,803	-0.70(-3.63%)
Jan 03, 2008	19.63	19.74	19.11	19.30	995,857	-0.34(-1.73%)
Jan 02, 2008	19.72	19.75	19.40	19.64	464,224	+0.14(+0.72%)
Jan 01, 2008	19.50	19.50	19.50	19.50	0	+0.00(+0.00%)
Dec 31, 2007	19.82	19.82	19.40	19.50	266,831	-0.20(-1.02%)
Dec 28, 2007	19.68	19.75	19.53	19.70	526,167	+0.16(+0.82%)
Dec 27, 2007	19.50	19.75	19.43	19.54	580,143	-0.08(-0.41%)
Dec 26, 2007	19.45	19.88	19.62	19.62	495,978	+0.00(+0.00%)
Dec 24, 2007	19.45	19.88	19.62	19.62	495,978	+0.24(+1.24%)
Dec 21, 2007	18.91	19.48	18.87	19.38	1,153,693	+0.63(+3.36%)
Dec 20, 2007	18.92	19.15	18.55	18.75	696,281	-0.10(-0.53%)
Dec 19, 2007	18.94	19.27	18.60	18.85	981,491	+0.15(+0.80%)
Dec 18, 2007	19.30	19.47	18.56	18.70	1,484,595	-0.15(-0.80%)
Dec 17, 2007	20.00	20.25	18.67	18.85	1,190,374	-1.41(-6.96%)
Dec 14, 2007	20.31	20.64	20.05	20.26	1,002,174	-0.67(-3.20%)
Dec 13, 2007	20.70	21.00	20.10	20.93	1,293,225	-0.12(-0.57%)
Dec 12, 2007	20.67	21.17	19.58	21.05	2,231,069	+0.83(+4.10%)
Dec 11, 2007	21.58	21.58	20.14	20.22	900,335	-1.19(-5.56%)
Dec 10, 2007	21.15	21.65	21.15	21.41	3,224,750	+0.18(+0.85%)
Dec 07, 2007	20.48	21.55	20.38	21.23	1,753,675	+0.89(+4.38%)
Dec 06, 2007	20.51	20.63	20.15	20.34	894,546	-0.12(-0.59%)
Dec 05, 2007	20.85	20.99	20.24	20.46	805,609	-0.06(-0.29%)
Dec 04, 2007	20.41	20.70	20.14	20.52	896,844	-0.38(-1.82%)
Dec 03, 2007	21.20	21.33	20.84	20.90	639,017	-0.60(-2.79%)
Nov 30, 2007	21.50	22.14	21.09	21.50	1,719,072	+0.43(+2.04%)
Nov 29, 2007	21.30	21.54	20.85	21.07	1,581,744	-0.08(-0.38%)
Nov 28, 2007	20.85	21.48	20.68	21.15	1,706,262	+0.44(+2.12%)
Nov 27, 2007	20.62	21.44	20.49	20.71	1,394,726	-0.22(-1.05%)
Nov 26, 2007	21.41	21.85	20.81	20.93	1,335,041	-0.32(-1.51%)
Nov 23, 2007	20.10	21.39	20.10	21.25	1,520,307	+1.99(+10.33%)
Nov 21, 2007	20.00	20.32	19.18	19.26	2,362,162	-1.28(-6.23%)
Nov 20, 2007	20.89	21.12	20.05	20.54	2,521,540	+0.09(+0.44%)
Nov 19, 2007	22.10	22.10	20.26	20.45	1,657,628	-1.75(-7.88%)
Nov 16, 2007	22.88	23.00	22.06	22.20	719,742	-0.45(-1.99%)
Nov 15, 2007	23.26	23.30	22.55	22.65	1,398,448	-0.78(-3.33%)
Nov 14, 2007	23.72	23.72	22.95	23.43	1,276,322	+0.37(+1.60%)
Nov 13, 2007	23.20	23.68	22.70	23.06	1,139,656	+0.13(+0.57%)
Nov 12, 2007	23.80	23.80	22.45	22.93	1,109,549	-1.38(-5.68%)
Nov 09, 2007	23.01	24.73	23.01	24.31	1,469,149	+0.57(+2.40%)
Nov 08, 2007	24.32	24.64	22.89	23.74	1,276,750	-0.04(-0.17%)
Nov 07, 2007	24.69	24.69	23.16	23.78	1,468,457	-1.03(-4.15%)
Nov 06, 2007	25.74	25.74	24.56	24.81	1,442,272	-0.42(-1.66%)
Nov 05, 2007	26.32	26.32	25.15	25.23	873,342	-1.09(-4.14%)
Nov 02, 2007	26.66	26.76	26.10	26.32	701,815	-0.24(-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.