Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.42	16.81	16.16	16.54	561,177	+0.04(+0.26%)
Jan 30, 2008	16.28	16.95	16.28	16.50	874,232	+0.17(+1.06%)
Jan 29, 2008	17.02	17.10	16.28	16.32	1,076,303	-0.56(-3.34%)
Jan 28, 2008	17.05	17.09	16.61	16.89	586,047	-0.14(-0.80%)
Jan 25, 2008	17.55	17.59	16.53	17.02	1,073,379	-0.22(-1.26%)
Jan 24, 2008	17.02	17.58	17.00	17.24	1,121,025	+0.38(+2.24%)
Jan 23, 2008	16.59	16.90	15.66	16.86	925,001	+0.16(+0.97%)
Jan 22, 2008	16.50	17.05	16.32	16.70	995,487	-0.60(-3.48%)
Jan 21, 2008	16.77	17.61	16.75	17.30	1,573,879	+0.00(+0.00%)
Jan 18, 2008	16.77	17.61	16.75	17.30	1,573,879	+0.55(+3.30%)
Jan 17, 2008	17.27	17.46	16.67	16.75	688,822	-0.48(-2.77%)
Jan 16, 2008	17.42	17.59	16.76	17.23	1,061,906	-0.42(-2.39%)
Jan 15, 2008	17.62	17.80	17.37	17.65	945,694	-0.22(-1.25%)
Jan 14, 2008	17.97	18.03	17.58	17.87	1,637,200	+0.01(+0.07%)
Jan 11, 2008	18.30	18.54	17.65	17.86	1,582,785	-0.55(-3.00%)
Jan 10, 2008	18.62	18.69	18.01	18.41	1,861,677	-0.31(-1.66%)
Jan 09, 2008	18.61	18.83	18.26	18.72	1,728,716	+0.12(+0.63%)
Jan 08, 2008	19.20	19.79	18.59	18.60	1,274,186	-0.55(-2.85%)
Jan 07, 2008	19.44	19.44	18.73	19.15	1,057,557	-0.23(-1.18%)
Jan 04, 2008	20.73	20.78	19.27	19.38	1,771,941	-1.58(-7.55%)
Jan 03, 2008	21.51	21.66	20.84	20.96	1,009,331	-0.55(-2.57%)
Jan 02, 2008	21.59	21.64	21.03	21.51	940,192	-0.61(-2.78%)
Jan 01, 2008	22.20	22.61	22.03	22.13	885,961	+0.00(+0.00%)
Dec 31, 2007	22.20	22.61	22.03	22.13	885,961	-0.13(-0.59%)
Dec 28, 2007	22.65	22.80	22.18	22.26	895,981	-0.19(-0.86%)
Dec 27, 2007	22.85	22.86	22.38	22.45	710,281	-0.38(-1.66%)
Dec 26, 2007	22.49	22.95	22.49	22.83	664,419	+0.34(+1.52%)
Dec 24, 2007	22.05	22.49	22.05	22.49	410,819	+0.44(+2.00%)
Dec 21, 2007	21.61	22.12	21.26	22.05	1,827,577	+0.75(+3.52%)
Dec 20, 2007	21.03	21.30	20.61	21.30	806,161	+0.52(+2.51%)
Dec 19, 2007	20.84	21.06	20.43	20.78	549,906	-0.04(-0.21%)
Dec 18, 2007	20.59	20.85	20.17	20.82	871,611	+0.33(+1.60%)
Dec 17, 2007	20.97	21.00	20.38	20.49	612,954	-0.51(-2.45%)
Dec 14, 2007	20.81	21.20	20.73	21.00	528,331	-0.08(-0.38%)
Dec 13, 2007	21.00	21.18	20.68	21.09	498,024	-0.04(-0.18%)
Dec 12, 2007	21.25	21.40	20.83	21.12	700,030	+0.19(+0.89%)
Dec 11, 2007	21.75	21.87	20.86	20.94	651,007	-0.68(-3.13%)
Dec 10, 2007	21.50	21.71	21.37	21.61	553,298	+0.29(+1.37%)
Dec 07, 2007	21.18	21.36	20.97	21.32	594,620	+0.25(+1.18%)
Dec 06, 2007	20.29	21.09	20.25	21.07	671,362	+0.79(+3.88%)
Dec 05, 2007	20.33	20.84	20.16	20.29	778,054	+0.04(+0.18%)
Dec 04, 2007	20.67	20.67	20.10	20.25	381,605	-0.42(-2.01%)
Dec 03, 2007	20.79	21.04	20.18	20.66	579,654	-0.36(-1.71%)
Nov 30, 2007	21.12	21.28	20.79	21.02	865,916	+0.21(+1.01%)
Nov 29, 2007	20.59	21.02	20.47	20.81	729,868	+0.19(+0.93%)
Nov 28, 2007	19.63	20.78	19.50	20.62	1,020,199	+1.28(+6.61%)
Nov 27, 2007	18.78	19.76	18.78	19.34	814,711	+0.58(+3.11%)
Nov 26, 2007	19.05	19.26	18.52	18.76	1,244,240	-0.32(-1.66%)
Nov 23, 2007	18.97	19.28	18.92	19.08	173,230	+0.27(+1.42%)
Nov 21, 2007	18.98	19.28	18.72	18.81	624,675	-0.55(-2.85%)
Nov 20, 2007	19.70	19.85	18.88	19.36	865,560	-0.30(-1.55%)
Nov 19, 2007	20.16	20.22	19.63	19.66	1,055,426	-0.58(-2.88%)
Nov 16, 2007	19.97	20.38	19.73	20.25	625,546	+0.33(+1.65%)
Nov 15, 2007	20.15	20.22	19.56	19.92	1,018,859	-0.33(-1.65%)
Nov 14, 2007	20.63	20.68	20.16	20.25	1,472,205	-0.28(-1.36%)
Nov 13, 2007	19.57	20.75	19.29	20.53	1,457,696	+1.12(+5.75%)
Nov 12, 2007	18.92	19.66	18.92	19.42	1,128,893	+0.43(+2.25%)
Nov 09, 2007	19.23	19.47	18.83	18.99	715,099	-0.55(-2.83%)
Nov 08, 2007	20.35	20.47	18.61	19.54	1,331,868	-0.86(-4.23%)
Nov 07, 2007	20.63	21.12	20.38	20.40	807,536	-0.58(-2.78%)
Nov 06, 2007	20.71	20.99	20.37	20.99	865,792	+0.35(+1.68%)
Nov 05, 2007	20.93	21.04	20.32	20.64	908,995	-0.55(-2.58%)
Nov 02, 2007	21.22	21.35	20.85	21.18	674,269	+0.19(+0.92%)

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.