Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.73	20.23	18.39	19.65	164,478	+0.57(+2.99%)
Jan 30, 2008	18.79	19.73	18.55	19.08	153,015	+0.17(+0.92%)
Jan 29, 2008	19.11	19.11	18.25	18.91	180,714	-0.12(-0.63%)
Jan 28, 2008	18.21	19.03	18.13	19.03	118,565	+0.82(+4.50%)
Jan 25, 2008	18.86	18.94	18.06	18.21	120,597	-0.46(-2.46%)
Jan 24, 2008	19.25	19.67	18.62	18.67	149,067	-0.51(-2.64%)
Jan 23, 2008	17.21	19.53	17.01	19.17	217,392	+1.66(+9.51%)
Jan 22, 2008	16.95	17.79	16.83	17.51	194,718	-0.01(-0.05%)
Jan 21, 2008	17.50	17.77	16.93	17.52	296,647	+0.00(+0.00%)
Jan 18, 2008	17.50	17.77	16.93	17.52	296,647	+0.41(+2.42%)
Jan 17, 2008	17.88	17.88	16.88	17.10	224,530	-0.63(-3.53%)
Jan 16, 2008	17.27	18.12	17.27	17.73	130,466	+0.38(+2.17%)
Jan 15, 2008	18.32	18.32	17.25	17.35	183,699	-1.14(-6.17%)
Jan 14, 2008	18.62	19.78	18.40	18.49	166,952	-0.05(-0.25%)
Jan 11, 2008	18.74	19.16	18.27	18.54	224,527	-0.22(-1.18%)
Jan 10, 2008	19.00	19.49	18.76	18.76	115,242	-0.47(-2.44%)
Jan 09, 2008	19.43	19.67	18.73	19.23	91,975	-0.23(-1.18%)
Jan 08, 2008	19.86	20.26	19.04	19.46	263,910	-0.36(-1.81%)
Jan 07, 2008	19.50	20.09	19.40	19.82	191,210	+0.44(+2.28%)
Jan 04, 2008	20.51	20.77	19.34	19.37	210,099	-1.25(-6.06%)
Jan 03, 2008	21.37	21.96	20.57	20.63	138,010	-0.37(-1.75%)
Jan 02, 2008	22.11	22.50	20.82	20.99	91,936	-1.15(-5.19%)
Jan 01, 2008	22.08	22.29	21.64	22.14	0	+0.00(+0.00%)
Dec 31, 2007	22.08	22.29	21.64	22.14	85,763	+0.00(+0.00%)
Dec 28, 2007	22.04	22.84	21.89	22.14	72,948	-0.14(-0.62%)
Dec 27, 2007	23.07	23.07	22.27	22.28	107,323	-0.79(-3.43%)
Dec 26, 2007	22.39	23.21	22.25	23.07	72,487	+0.47(+2.07%)
Dec 24, 2007	22.64	23.07	22.29	22.60	41,577	+0.20(+0.90%)
Dec 21, 2007	23.13	23.36	22.39	22.40	336,416	-0.36(-1.58%)
Dec 20, 2007	23.49	23.61	22.52	22.76	149,588	-0.45(-1.94%)
Dec 19, 2007	22.52	23.44	22.49	23.21	129,333	+0.55(+2.43%)
Dec 18, 2007	22.81	22.81	21.68	22.66	277,274	+0.17(+0.78%)
Dec 17, 2007	22.53	23.06	22.48	22.48	163,254	-0.05(-0.20%)
Dec 14, 2007	23.12	23.60	22.53	22.53	125,132	-0.86(-3.66%)
Dec 13, 2007	22.99	23.56	22.74	23.38	124,574	+0.30(+1.31%)
Dec 12, 2007	23.83	23.83	23.04	23.08	164,852	+0.12(+0.52%)
Dec 11, 2007	23.96	23.96	22.94	22.96	125,375	-0.84(-3.52%)
Dec 10, 2007	23.71	23.94	23.44	23.80	153,807	+0.10(+0.43%)
Dec 07, 2007	24.05	24.05	23.57	23.70	96,398	-0.34(-1.42%)
Dec 06, 2007	23.38	24.05	23.32	24.04	110,789	+0.40(+1.67%)
Dec 05, 2007	23.98	24.17	23.52	23.64	84,545	+0.05(+0.19%)
Dec 04, 2007	23.08	24.17	22.78	23.60	229,915	+0.35(+1.50%)
Dec 03, 2007	23.38	23.85	23.15	23.25	118,647	-0.28(-1.17%)
Nov 30, 2007	24.57	24.93	22.89	23.52	322,048	-0.65(-2.70%)
Nov 29, 2007	24.89	25.01	23.95	24.17	86,620	-0.77(-3.10%)
Nov 28, 2007	24.82	25.18	24.47	24.95	110,316	+0.44(+1.80%)
Nov 27, 2007	24.63	24.96	24.03	24.51	129,289	-0.09(-0.37%)
Nov 26, 2007	25.34	25.74	24.55	24.60	71,242	-0.82(-3.22%)
Nov 23, 2007	25.08	25.71	24.44	25.42	50,086	+0.62(+2.48%)
Nov 21, 2007	25.34	25.50	24.69	24.80	81,271	-0.56(-2.21%)
Nov 20, 2007	25.45	26.12	24.70	25.36	130,226	-0.06(-0.25%)
Nov 19, 2007	25.34	26.05	24.98	25.43	120,806	-0.23(-0.90%)
Nov 16, 2007	25.71	25.75	25.06	25.66	136,230	+0.00(+0.00%)
Nov 15, 2007	24.80	25.66	24.80	25.66	142,720	+0.78(+3.14%)
Nov 14, 2007	25.45	26.16	24.83	24.87	154,862	-0.51(-1.99%)
Nov 13, 2007	25.55	26.02	25.32	25.38	167,884	+0.01(+0.04%)
Nov 12, 2007	24.97	25.98	24.51	25.37	210,094	+0.27(+1.06%)
Nov 09, 2007	25.97	26.60	25.02	25.10	111,437	-1.35(-5.11%)
Nov 08, 2007	26.11	26.57	25.73	26.45	95,101	+0.58(+2.24%)
Nov 07, 2007	26.67	27.14	25.77	25.88	80,299	-1.18(-4.35%)
Nov 06, 2007	26.63	27.06	25.91	27.05	100,095	+0.65(+2.47%)
Nov 05, 2007	26.68	27.77	26.04	26.40	97,609	-0.78(-2.88%)
Nov 02, 2007	27.07	27.43	26.68	27.18	82,808	+0.38(+1.41%)

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.