Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.50	22.78	21.46	22.33	4,263,260	+0.56(+2.58%)
Jan 30, 2008	21.85	22.35	21.72	21.77	4,069,231	-0.18(-0.82%)
Jan 29, 2008	22.12	22.14	21.66	21.95	4,777,727	+0.07(+0.31%)
Jan 28, 2008	22.05	22.19	21.70	21.88	7,795,018	+0.15(+0.67%)
Jan 25, 2008	21.08	22.63	21.08	21.74	7,477,794	+1.54(+7.63%)
Jan 24, 2008	20.36	20.92	20.19	20.19	3,712,421	-0.24(-1.17%)
Jan 23, 2008	19.12	20.54	19.03	20.43	5,635,949	+0.73(+3.72%)
Jan 22, 2008	19.26	19.92	19.26	19.70	6,685,712	-0.53(-2.61%)
Jan 21, 2008	20.22	20.46	19.82	20.23	0	+0.00(+0.00%)
Jan 18, 2008	20.22	20.46	19.82	20.23	6,498,858	+0.18(+0.91%)
Jan 17, 2008	20.74	20.93	20.01	20.05	4,426,820	-0.71(-3.40%)
Jan 16, 2008	20.98	21.28	20.68	20.75	3,128,361	-0.39(-1.85%)
Jan 15, 2008	21.53	21.81	21.09	21.14	3,782,281	-0.61(-2.80%)
Jan 14, 2008	21.01	21.80	21.01	21.75	2,529,498	+0.75(+3.57%)
Jan 11, 2008	21.12	21.41	20.89	21.00	4,133,733	-0.29(-1.38%)
Jan 10, 2008	20.53	21.43	20.28	21.30	6,683,919	+1.34(+6.69%)
Jan 09, 2008	19.70	19.99	19.44	19.96	4,134,917	+0.35(+1.79%)
Jan 08, 2008	19.80	20.13	19.59	19.61	3,521,324	-0.27(-1.38%)
Jan 07, 2008	20.14	20.14	19.52	19.88	3,334,562	-0.01(-0.03%)
Jan 04, 2008	20.04	20.14	19.66	19.89	2,964,713	-0.28(-1.39%)
Jan 03, 2008	20.70	20.70	20.04	20.17	3,275,091	-0.31(-1.53%)
Jan 02, 2008	20.58	20.72	20.37	20.48	3,524,014	-0.16(-0.79%)
Jan 01, 2008	20.73	20.82	20.58	20.65	0	+0.00(+0.00%)
Dec 31, 2007	20.73	20.82	20.58	20.65	2,053,232	-0.09(-0.44%)
Dec 28, 2007	21.14	21.14	20.72	20.74	1,517,823	-0.12(-0.58%)
Dec 27, 2007	21.11	21.19	20.79	20.86	2,018,126	-0.31(-1.45%)
Dec 26, 2007	21.04	21.23	20.94	21.17	2,899,966	-0.12(-0.56%)
Dec 24, 2007	21.43	21.43	21.20	21.29	650,967	-0.04(-0.17%)
Dec 21, 2007	21.11	21.46	20.93	21.32	4,214,630	+0.42(+2.00%)
Dec 20, 2007	21.00	21.02	20.56	20.90	1,670,240	+0.06(+0.29%)
Dec 19, 2007	21.05	21.05	20.77	20.84	2,490,578	-0.06(-0.28%)
Dec 18, 2007	20.95	21.03	20.63	20.90	2,197,571	+0.06(+0.28%)
Dec 17, 2007	21.09	21.26	20.81	20.84	2,705,836	-0.36(-1.71%)
Dec 14, 2007	21.48	21.55	21.09	21.20	1,800,427	-0.46(-2.12%)
Dec 13, 2007	21.58	21.80	21.38	21.66	2,235,098	-0.07(-0.31%)
Dec 12, 2007	22.38	22.58	21.43	21.73	6,135,225	-0.15(-0.70%)
Dec 11, 2007	22.28	22.49	21.87	21.88	5,934,793	-0.47(-2.12%)
Dec 10, 2007	22.08	22.52	21.91	22.36	6,647,825	+0.29(+1.32%)
Dec 07, 2007	21.98	22.25	21.85	22.07	4,828,458	-0.04(-0.17%)
Dec 06, 2007	21.64	22.12	21.64	22.10	5,451,125	+0.36(+1.68%)
Dec 05, 2007	21.46	22.27	21.46	21.74	6,321,467	+0.51(+2.40%)
Dec 04, 2007	21.33	21.50	21.21	21.23	1,913,444	-0.26(-1.21%)
Dec 03, 2007	21.94	21.94	21.37	21.49	2,527,859	-0.21(-0.98%)
Nov 30, 2007	21.62	21.94	21.29	21.70	5,914,609	+0.25(+1.15%)
Nov 29, 2007	21.31	21.68	21.17	21.45	2,164,359	-0.04(-0.20%)
Nov 28, 2007	20.12	21.50	20.12	21.50	4,680,516	+1.39(+6.93%)
Nov 27, 2007	20.02	20.15	19.88	20.11	4,946,816	+0.15(+0.75%)
Nov 26, 2007	20.38	20.51	19.95	19.96	3,420,530	-0.46(-2.25%)
Nov 23, 2007	20.32	20.52	20.30	20.42	1,159,936	+0.19(+0.94%)
Nov 21, 2007	20.24	20.48	20.08	20.23	3,947,625	-0.45(-2.16%)
Nov 20, 2007	20.33	20.84	20.29	20.67	3,682,813	+0.34(+1.68%)
Nov 19, 2007	20.62	20.73	20.30	20.33	3,037,884	-0.42(-2.02%)
Nov 16, 2007	21.12	21.16	20.62	20.75	3,045,192	-0.35(-1.68%)
Nov 15, 2007	21.54	21.56	20.89	21.11	2,059,617	-0.40(-1.87%)
Nov 14, 2007	21.77	21.91	21.50	21.51	1,760,187	-0.21(-0.95%)
Nov 13, 2007	21.16	21.73	21.12	21.71	2,608,178	+0.73(+3.48%)
Nov 12, 2007	21.71	22.00	20.98	20.98	3,483,150	-0.81(-3.72%)
Nov 09, 2007	22.10	22.22	21.80	21.80	2,983,353	-0.41(-1.83%)
Nov 08, 2007	22.06	22.31	21.79	22.20	3,454,098	+0.18(+0.83%)
Nov 07, 2007	22.40	22.47	22.02	22.02	2,577,407	-0.65(-2.88%)
Nov 06, 2007	22.40	22.67	22.20	22.67	2,665,522	+0.50(+2.27%)
Nov 05, 2007	22.20	22.26	21.91	22.17	2,076,778	-0.13(-0.59%)
Nov 02, 2007	22.09	22.42	21.99	22.30	2,755,230	+0.25(+1.15%)

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.