Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.72	20.29	18.25	19.97	12,802,245	+1.21(+6.46%)
Jan 30, 2008	18.53	19.42	18.28	18.76	8,247,962	-0.06(-0.31%)
Jan 29, 2008	18.23	19.39	18.12	18.81	14,795,098	+1.05(+5.90%)
Jan 28, 2008	18.27	18.27	16.87	17.77	9,797,252	-0.23(-1.27%)
Jan 25, 2008	19.24	19.57	17.80	18.00	9,438,081	-1.22(-6.34%)
Jan 24, 2008	18.45	19.36	18.35	19.21	8,837,510	+0.92(+5.00%)
Jan 23, 2008	17.32	18.38	16.51	18.30	9,186,824	+0.70(+3.99%)
Jan 22, 2008	15.40	17.61	15.40	17.60	12,281,309	+0.63(+3.70%)
Jan 21, 2008	16.61	18.46	16.39	16.97	0	+0.00(+0.00%)
Jan 18, 2008	16.61	18.46	16.39	16.97	8,377,458	+0.39(+2.36%)
Jan 17, 2008	17.36	17.54	16.47	16.58	7,358,837	-0.78(-4.47%)
Jan 16, 2008	17.09	17.81	16.98	17.35	8,548,253	-0.04(-0.21%)
Jan 15, 2008	18.27	18.27	17.28	17.39	8,651,096	-0.92(-5.00%)
Jan 14, 2008	18.67	19.02	18.11	18.31	7,124,996	-0.37(-1.98%)
Jan 11, 2008	18.81	19.10	18.22	18.67	7,330,075	-0.04(-0.24%)
Jan 10, 2008	18.40	18.85	17.69	18.72	9,888,581	+0.34(+1.85%)
Jan 09, 2008	18.10	18.50	17.43	18.38	10,596,677	+0.11(+0.61%)
Jan 08, 2008	18.66	18.81	18.24	18.27	7,731,096	-0.07(-0.40%)
Jan 07, 2008	18.81	18.91	17.69	18.34	7,075,602	-0.11(-0.60%)
Jan 04, 2008	19.15	19.19	18.39	18.45	5,790,743	-0.74(-3.85%)
Jan 03, 2008	19.32	19.32	18.79	19.19	4,671,686	+0.07(+0.39%)
Jan 02, 2008	19.19	19.63	18.63	19.12	6,180,617	+0.03(+0.16%)
Jan 01, 2008	19.57	19.62	19.00	19.09	0	+0.00(+0.00%)
Dec 31, 2007	19.57	19.62	19.00	19.09	2,884,308	-0.48(-2.45%)
Dec 28, 2007	19.34	19.82	19.34	19.57	3,467,758	+0.10(+0.49%)
Dec 27, 2007	19.92	19.94	19.42	19.47	3,628,102	-0.32(-1.64%)
Dec 26, 2007	19.22	19.94	19.22	19.80	6,749,387	+0.45(+2.33%)
Dec 24, 2007	19.20	19.50	19.10	19.35	1,548,272	+0.28(+1.47%)
Dec 21, 2007	18.73	19.23	18.73	19.07	6,011,852	+0.35(+1.85%)
Dec 20, 2007	18.51	19.03	18.51	18.72	6,540,225	-0.07(-0.35%)
Dec 19, 2007	19.18	19.22	18.73	18.79	4,464,205	-0.13(-0.66%)
Dec 18, 2007	18.85	19.27	18.64	18.91	5,819,471	+0.10(+0.51%)
Dec 17, 2007	19.63	19.63	18.53	18.81	7,999,614	-0.64(-3.30%)
Dec 14, 2007	19.83	19.83	19.24	19.46	3,363,468	-0.39(-1.97%)
Dec 13, 2007	19.86	20.09	19.45	19.85	5,061,820	-0.22(-1.10%)
Dec 12, 2007	20.86	21.25	19.68	20.07	5,613,137	-0.35(-1.70%)
Dec 11, 2007	21.71	21.71	20.34	20.42	5,872,280	-1.00(-4.65%)
Dec 10, 2007	21.41	21.75	21.16	21.41	6,861,156	+0.05(+0.24%)
Dec 07, 2007	21.42	21.64	21.15	21.36	4,803,112	+0.12(+0.56%)
Dec 06, 2007	20.73	21.27	20.51	21.24	4,219,874	+0.74(+3.60%)
Dec 05, 2007	20.85	20.85	20.30	20.51	4,673,043	+0.26(+1.28%)
Dec 04, 2007	21.14	21.14	19.97	20.25	7,411,571	-0.73(-3.48%)
Dec 03, 2007	21.40	21.40	20.45	20.98	5,442,943	-0.15(-0.70%)
Nov 30, 2007	21.30	21.38	20.86	21.13	4,413,634	+0.35(+1.71%)
Nov 29, 2007	20.83	21.10	20.42	20.77	6,075,199	-0.18(-0.85%)
Nov 28, 2007	19.59	21.27	19.51	20.95	10,841,830	+1.64(+8.49%)
Nov 27, 2007	19.59	19.59	18.89	19.31	4,183,669	+0.30(+1.59%)
Nov 26, 2007	19.41	19.57	18.95	19.01	4,682,633	-0.13(-0.66%)
Nov 23, 2007	19.18	19.29	18.83	19.13	1,636,651	+0.33(+1.77%)
Nov 21, 2007	18.52	19.22	18.52	18.80	5,254,140	-0.30(-1.55%)
Nov 20, 2007	18.52	19.24	18.52	19.10	5,450,317	+0.35(+1.85%)
Nov 19, 2007	19.20	19.27	18.32	18.75	5,956,839	-0.54(-2.79%)
Nov 16, 2007	19.89	19.89	19.04	19.29	4,993,237	-0.23(-1.17%)
Nov 15, 2007	19.69	19.91	19.27	19.52	5,519,456	-0.45(-2.26%)
Nov 14, 2007	20.64	20.79	19.90	19.97	5,853,998	-0.27(-1.31%)
Nov 13, 2007	19.20	20.45	19.20	20.23	5,459,394	+1.19(+6.24%)
Nov 12, 2007	19.94	19.94	18.93	19.04	6,673,268	-0.78(-3.95%)
Nov 09, 2007	19.72	20.31	19.32	19.83	8,253,697	+0.11(+0.56%)
Nov 08, 2007	19.94	20.51	19.41	19.72	9,471,168	-0.35(-1.73%)
Nov 07, 2007	20.68	20.68	19.80	20.06	12,251,481	-0.64(-3.10%)
Nov 06, 2007	21.33	21.33	20.34	20.70	5,962,980	+0.16(+0.75%)
Nov 05, 2007	21.04	21.06	20.31	20.55	5,276,647	-0.49(-2.32%)
Nov 02, 2007	21.78	21.86	20.68	21.04	8,152,538	-0.47(-2.16%)

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.