Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.35	23.59	22.35	23.18	4,333,796	+0.45(+1.98%)
Jan 30, 2008	22.20	23.52	22.14	22.73	3,625,881	+0.44(+1.98%)
Jan 29, 2008	22.01	22.51	21.68	22.29	2,497,843	+0.36(+1.66%)
Jan 28, 2008	21.38	21.94	20.86	21.93	3,053,237	+0.51(+2.36%)
Jan 25, 2008	22.23	22.45	21.18	21.42	2,951,679	-0.61(-2.75%)
Jan 24, 2008	22.36	22.97	21.39	22.03	4,921,896	-0.38(-1.72%)
Jan 23, 2008	19.55	22.46	19.21	22.41	8,400,193	+2.32(+11.57%)
Jan 22, 2008	17.88	20.29	17.21	20.09	5,454,787	+1.42(+7.60%)
Jan 21, 2008	18.97	19.49	18.30	18.67	0	+0.00(+0.00%)
Jan 18, 2008	18.97	19.49	18.30	18.67	3,965,769	-0.26(-1.39%)
Jan 17, 2008	20.02	20.57	18.85	18.93	5,183,038	-1.05(-5.25%)
Jan 16, 2008	18.63	20.19	18.25	19.98	6,284,159	+1.23(+6.58%)
Jan 15, 2008	18.99	19.46	17.26	18.75	12,210,086	+0.39(+2.14%)
Jan 14, 2008	18.71	18.85	18.12	18.35	4,440,259	-0.26(-1.42%)
Jan 11, 2008	19.64	19.64	18.39	18.62	3,736,421	-1.14(-5.77%)
Jan 10, 2008	19.50	19.85	18.86	19.76	4,511,132	+0.16(+0.80%)
Jan 09, 2008	20.09	20.36	18.57	19.60	3,702,318	-0.51(-2.55%)
Jan 08, 2008	19.87	20.56	19.77	20.11	3,467,541	+0.35(+1.77%)
Jan 07, 2008	19.41	19.80	18.29	19.77	5,030,809	+0.48(+2.48%)
Jan 04, 2008	20.36	20.46	19.12	19.29	5,183,839	-1.23(-6.01%)
Jan 03, 2008	20.36	21.00	20.14	20.52	2,273,931	+0.24(+1.20%)
Jan 02, 2008	19.75	20.80	19.75	20.28	3,523,179	+0.48(+2.45%)
Jan 01, 2008	19.67	19.97	19.57	19.79	0	+0.00(+0.00%)
Dec 31, 2007	19.67	19.97	19.57	19.79	1,448,649	+0.06(+0.33%)
Dec 28, 2007	19.77	19.99	19.61	19.73	1,056,593	-0.04(-0.22%)
Dec 27, 2007	20.35	20.35	19.64	19.77	931,509	-0.60(-2.94%)
Dec 26, 2007	20.93	20.93	19.96	20.37	995,021	-0.31(-1.48%)
Dec 24, 2007	20.58	20.75	20.36	20.68	593,472	+0.36(+1.75%)
Dec 21, 2007	20.82	20.94	20.25	20.32	1,872,198	-0.16(-0.80%)
Dec 20, 2007	20.54	20.56	19.59	20.49	4,299,081	+0.06(+0.31%)
Dec 19, 2007	21.21	21.39	20.36	20.42	4,127,079	-0.80(-3.76%)
Dec 18, 2007	21.10	21.36	20.82	21.22	1,979,510	+0.27(+1.29%)
Dec 17, 2007	21.43	21.43	20.86	20.95	1,670,378	-0.54(-2.52%)
Dec 14, 2007	22.30	22.30	21.28	21.49	1,968,624	-0.73(-3.30%)
Dec 13, 2007	21.66	22.35	21.23	22.23	3,825,971	+0.42(+1.93%)
Dec 12, 2007	22.57	22.75	21.21	21.80	1,832,210	-0.26(-1.16%)
Dec 11, 2007	22.78	23.17	21.82	22.06	1,669,050	-0.71(-3.13%)
Dec 10, 2007	22.74	23.10	22.65	22.77	998,911	+0.07(+0.31%)
Dec 07, 2007	22.80	23.23	22.61	22.70	1,754,820	-0.09(-0.41%)
Dec 06, 2007	22.33	22.85	21.80	22.80	1,416,913	+0.39(+1.75%)
Dec 05, 2007	22.39	22.54	22.01	22.40	1,319,989	+0.29(+1.32%)
Dec 04, 2007	22.44	22.44	21.71	22.11	1,741,094	-0.48(-2.12%)
Dec 03, 2007	22.15	22.80	21.90	22.59	2,518,119	+0.30(+1.34%)
Nov 30, 2007	22.51	22.92	22.21	22.29	1,988,168	-0.02(-0.10%)
Nov 29, 2007	22.74	22.75	22.18	22.31	1,324,405	-0.57(-2.49%)
Nov 28, 2007	22.09	23.06	21.88	22.88	2,370,807	+1.01(+4.60%)
Nov 27, 2007	21.58	22.15	21.48	21.88	3,212,046	+0.47(+2.20%)
Nov 26, 2007	22.77	23.37	21.34	21.41	3,687,431	-1.42(-6.22%)
Nov 23, 2007	22.13	23.02	22.07	22.82	2,093,807	+0.79(+3.59%)
Nov 21, 2007	22.27	22.45	20.86	22.03	5,386,879	+0.26(+1.18%)
Nov 20, 2007	22.39	22.81	21.23	21.78	7,240,616	+1.09(+5.27%)
Nov 19, 2007	21.19	21.19	20.06	20.69	4,550,968	+0.04(+0.17%)
Nov 16, 2007	20.68	21.00	20.06	20.65	3,755,911	+0.14(+0.70%)
Nov 15, 2007	21.38	21.38	20.07	20.51	3,189,156	-0.86(-4.04%)
Nov 14, 2007	21.06	21.66	21.06	21.37	2,655,265	+0.46(+2.18%)
Nov 13, 2007	20.50	21.25	20.46	20.91	3,259,190	+1.00(+5.01%)
Nov 12, 2007	19.61	20.79	19.54	19.92	3,676,462	+0.33(+1.67%)
Nov 09, 2007	19.62	20.00	19.25	19.59	4,400,535	-0.43(-2.14%)
Nov 08, 2007	21.37	21.56	19.63	20.01	7,473,312	-1.28(-6.03%)
Nov 07, 2007	21.13	21.64	20.89	21.30	3,802,332	-0.12(-0.57%)
Nov 06, 2007	21.03	21.43	20.73	21.42	3,308,444	+0.43(+2.04%)
Nov 05, 2007	21.39	21.45	20.75	20.99	3,696,702	-0.63(-2.90%)
Nov 02, 2007	22.39	22.52	21.38	21.62	2,912,756	-0.61(-2.76%)

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.