Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.27	18.06	17.02	17.86	2,066,406	+0.37(+2.11%)
Jan 30, 2008	17.65	17.94	17.33	17.49	1,653,208	-0.15(-0.84%)
Jan 29, 2008	17.85	17.85	17.39	17.64	1,979,182	-0.03(-0.19%)
Jan 28, 2008	17.52	17.73	17.30	17.67	921,195	+0.16(+0.93%)
Jan 25, 2008	18.06	18.19	17.33	17.51	1,184,681	-0.46(-2.56%)
Jan 24, 2008	17.88	17.99	17.17	17.97	1,662,802	+0.20(+1.13%)
Jan 23, 2008	17.42	17.85	17.33	17.77	3,313,583	-0.05(-0.30%)
Jan 22, 2008	17.19	18.03	17.06	17.82	2,064,753	+0.15(+0.84%)
Jan 21, 2008	17.73	18.23	17.25	17.67	0	+0.00(+0.00%)
Jan 18, 2008	17.73	18.23	17.25	17.67	1,959,714	-0.14(-0.78%)
Jan 17, 2008	18.25	18.33	17.78	17.81	1,286,467	-0.26(-1.46%)
Jan 16, 2008	17.70	18.50	17.57	18.08	1,687,110	+0.36(+2.06%)
Jan 15, 2008	18.19	18.24	17.70	17.71	1,937,603	-0.64(-3.50%)
Jan 14, 2008	18.34	18.45	18.02	18.35	1,696,117	+0.00(+0.03%)
Jan 11, 2008	19.02	19.15	18.31	18.35	2,310,274	-0.38(-2.02%)
Jan 10, 2008	18.12	18.85	17.90	18.73	2,547,194	+0.54(+2.98%)
Jan 09, 2008	17.69	18.24	17.39	18.19	2,274,258	+0.60(+3.43%)
Jan 08, 2008	17.61	17.97	17.17	17.58	4,225,934	-0.01(-0.05%)
Jan 07, 2008	18.33	18.43	17.39	17.59	3,971,542	-0.69(-3.77%)
Jan 04, 2008	18.52	18.70	17.04	18.28	8,734,300	-3.37(-15.57%)
Jan 03, 2008	21.67	21.94	21.36	21.65	1,880,070	-0.03(-0.13%)
Jan 02, 2008	22.15	22.18	21.48	21.68	2,127,987	-0.60(-2.69%)
Jan 01, 2008	21.87	22.36	21.75	22.28	0	+0.00(+0.00%)
Dec 31, 2007	21.87	22.36	21.75	22.28	1,300,915	+0.33(+1.48%)
Dec 28, 2007	21.62	21.98	21.45	21.95	964,185	+0.43(+2.00%)
Dec 27, 2007	21.48	21.60	21.30	21.52	806,978	+0.00(+0.00%)
Dec 26, 2007	21.68	21.68	21.14	21.52	1,206,855	-0.17(-0.79%)
Dec 24, 2007	20.68	21.70	20.68	21.70	762,087	+1.09(+5.30%)
Dec 21, 2007	20.59	20.73	20.41	20.60	1,254,835	+0.20(+0.99%)
Dec 20, 2007	20.91	21.10	20.31	20.40	1,329,929	-0.39(-1.87%)
Dec 19, 2007	20.82	21.07	20.66	20.79	954,802	-0.09(-0.44%)
Dec 18, 2007	21.12	21.12	20.54	20.88	1,111,395	-0.16(-0.75%)
Dec 17, 2007	21.00	21.38	20.87	21.04	1,482,210	-0.11(-0.50%)
Dec 14, 2007	21.24	21.36	20.84	21.15	1,227,065	-0.14(-0.67%)
Dec 13, 2007	20.72	21.30	20.64	21.29	793,406	+0.51(+2.47%)
Dec 12, 2007	21.38	21.47	20.56	20.78	776,285	-0.19(-0.89%)
Dec 11, 2007	21.46	21.67	20.93	20.96	979,003	-0.47(-2.19%)
Dec 10, 2007	21.20	21.49	21.14	21.43	648,411	+0.21(+0.97%)
Dec 07, 2007	21.27	21.43	21.04	21.23	1,035,009	-0.03(-0.16%)
Dec 06, 2007	21.03	21.36	20.99	21.26	645,791	+0.17(+0.80%)
Dec 05, 2007	20.93	21.21	20.63	21.09	1,013,472	+0.40(+1.94%)
Dec 04, 2007	20.33	20.71	20.25	20.69	1,231,245	+0.15(+0.72%)
Dec 03, 2007	20.53	20.76	20.45	20.54	990,505	-0.16(-0.76%)
Nov 30, 2007	21.31	21.47	20.36	20.70	4,844,753	-0.35(-1.68%)
Nov 29, 2007	20.85	21.22	20.69	21.05	2,275,087	+0.11(+0.55%)
Nov 28, 2007	20.89	21.25	20.79	20.94	4,261,011	+0.25(+1.23%)
Nov 27, 2007	20.74	21.03	20.59	20.69	4,535,843	-0.00(-0.02%)
Nov 26, 2007	20.94	21.06	20.59	20.69	1,170,692	-0.28(-1.32%)
Nov 23, 2007	20.83	21.04	20.61	20.97	264,329	+0.31(+1.48%)
Nov 21, 2007	20.61	20.83	20.39	20.66	709,472	+0.05(+0.23%)
Nov 20, 2007	20.50	20.82	20.30	20.61	1,777,648	+0.16(+0.80%)
Nov 19, 2007	20.96	21.17	20.45	20.45	1,491,186	-0.62(-2.95%)
Nov 16, 2007	21.12	21.27	20.91	21.07	871,285	+0.00(+0.00%)
Nov 15, 2007	21.22	21.22	20.81	21.07	1,128,516	-0.13(-0.61%)
Nov 14, 2007	21.56	21.56	21.06	21.20	1,072,142	-0.32(-1.49%)
Nov 13, 2007	21.26	21.53	21.00	21.52	1,351,505	+0.34(+1.61%)
Nov 12, 2007	21.46	21.92	21.18	21.18	1,305,153	-0.35(-1.62%)
Nov 09, 2007	21.56	21.83	21.25	21.53	1,447,549	-0.18(-0.84%)
Nov 08, 2007	22.07	22.11	21.11	21.72	1,947,890	-0.25(-1.13%)
Nov 07, 2007	22.17	22.25	21.65	21.96	1,386,373	-0.29(-1.31%)
Nov 06, 2007	22.27	22.34	21.94	22.26	736,197	+0.10(+0.43%)
Nov 05, 2007	22.43	22.62	21.96	22.16	1,417,519	-0.50(-2.22%)
Nov 02, 2007	22.81	22.93	22.44	22.66	1,237,087	-0.09(-0.38%)

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.