Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.77	23.57	21.74	23.36	2,648,176	+1.31(+5.93%)
Jan 30, 2008	22.19	22.78	21.68	22.05	2,234,890	+0.01(+0.03%)
Jan 29, 2008	21.56	22.10	20.97	22.05	1,358,935	+0.75(+3.52%)
Jan 28, 2008	20.41	21.30	20.01	21.30	1,455,204	+0.87(+4.25%)
Jan 25, 2008	20.92	21.50	20.24	20.43	2,070,247	-0.31(-1.49%)
Jan 24, 2008	21.12	21.30	20.02	20.74	1,676,266	-0.17(-0.79%)
Jan 23, 2008	18.75	21.02	18.40	20.90	2,746,796	+1.72(+8.97%)
Jan 22, 2008	18.19	19.61	18.15	19.18	2,246,170	+0.20(+1.05%)
Jan 21, 2008	18.88	19.55	18.67	18.98	0	+0.00(+0.00%)
Jan 18, 2008	18.88	19.55	18.67	18.98	2,249,987	-0.01(-0.07%)
Jan 17, 2008	18.89	19.42	18.78	19.00	2,020,187	+0.22(+1.17%)
Jan 16, 2008	18.38	19.06	18.25	18.78	1,613,062	+0.36(+1.98%)
Jan 15, 2008	18.38	18.59	18.07	18.41	1,431,865	-0.20(-1.07%)
Jan 14, 2008	19.28	19.31	18.39	18.61	1,633,060	-0.50(-2.63%)
Jan 11, 2008	19.09	19.85	18.43	19.11	3,846,236	-0.10(-0.54%)
Jan 10, 2008	22.67	22.67	19.13	19.22	6,633,918	-4.53(-19.08%)
Jan 09, 2008	22.77	23.80	22.34	23.75	2,485,021	+1.15(+5.09%)
Jan 08, 2008	22.77	23.24	22.53	22.60	1,089,849	-0.13(-0.58%)
Jan 07, 2008	22.58	23.21	22.49	22.73	1,353,953	+0.29(+1.29%)
Jan 04, 2008	23.16	23.16	22.18	22.44	1,407,802	-0.79(-3.41%)
Jan 03, 2008	23.79	23.82	23.02	23.23	1,563,318	-0.44(-1.86%)
Jan 02, 2008	23.72	24.02	23.18	23.67	1,248,447	-0.05(-0.20%)
Jan 01, 2008	23.45	23.95	22.84	23.72	0	+0.00(+0.00%)
Dec 31, 2007	23.45	23.95	22.84	23.72	855,650	+0.19(+0.82%)
Dec 28, 2007	24.25	24.25	23.41	23.53	491,216	-0.31(-1.30%)
Dec 27, 2007	24.22	24.46	23.80	23.84	411,136	-0.48(-1.95%)
Dec 26, 2007	24.79	24.91	24.01	24.31	614,974	-0.74(-2.97%)
Dec 24, 2007	24.75	25.26	24.64	25.06	414,067	+0.28(+1.14%)
Dec 21, 2007	24.60	25.26	24.50	24.77	1,426,570	+0.43(+1.78%)
Dec 20, 2007	24.28	24.45	23.95	24.34	712,706	+0.13(+0.54%)
Dec 19, 2007	24.50	24.64	23.88	24.21	1,220,429	-0.39(-1.57%)
Dec 18, 2007	24.90	24.90	24.00	24.59	929,799	-0.01(-0.06%)
Dec 17, 2007	24.45	24.83	24.35	24.61	1,188,246	-0.01(-0.03%)
Dec 14, 2007	24.80	24.96	23.85	24.62	2,407,014	-0.10(-0.42%)
Dec 13, 2007	24.45	24.84	24.15	24.72	1,789,595	+0.27(+1.10%)
Dec 12, 2007	24.48	24.96	24.10	24.45	1,260,742	+0.48(+1.98%)
Dec 11, 2007	25.12	25.41	23.75	23.97	1,450,470	-1.18(-4.71%)
Dec 10, 2007	25.59	26.09	25.04	25.16	1,383,204	-0.41(-1.59%)
Dec 07, 2007	25.58	25.85	25.34	25.57	609,028	-0.01(-0.03%)
Dec 06, 2007	25.35	25.62	24.89	25.57	1,257,938	+0.14(+0.54%)
Dec 05, 2007	26.34	26.45	25.10	25.43	1,065,191	-0.73(-2.79%)
Dec 04, 2007	25.60	26.27	25.22	26.16	1,269,796	+0.48(+1.88%)
Dec 03, 2007	26.41	26.43	25.50	25.68	1,005,612	-0.79(-2.99%)
Nov 30, 2007	26.48	26.88	26.27	26.47	1,122,118	+0.26(+1.00%)
Nov 29, 2007	26.63	26.82	26.10	26.21	1,195,122	-0.72(-2.68%)
Nov 28, 2007	25.73	27.21	25.73	26.94	1,484,860	+1.35(+5.27%)
Nov 27, 2007	24.84	25.83	24.84	25.59	1,352,846	+0.81(+3.25%)
Nov 26, 2007	25.46	26.16	24.75	24.78	1,357,739	-0.74(-2.89%)
Nov 23, 2007	25.19	25.60	24.95	25.52	859,505	+0.49(+1.95%)
Nov 21, 2007	25.16	25.16	24.34	25.03	2,273,151	-0.35(-1.38%)
Nov 20, 2007	23.13	25.43	23.13	25.38	3,842,891	+2.92(+13.00%)
Nov 19, 2007	23.71	23.71	22.32	22.46	1,961,997	-1.32(-5.56%)
Nov 16, 2007	24.48	24.78	23.69	23.78	1,326,521	-0.65(-2.68%)
Nov 15, 2007	24.86	25.01	24.31	24.44	935,173	-0.53(-2.12%)
Nov 14, 2007	25.15	25.70	24.82	24.97	920,251	-0.10(-0.38%)
Nov 13, 2007	24.31	25.29	24.31	25.06	1,126,331	+0.87(+3.59%)
Nov 12, 2007	23.07	24.86	23.07	24.20	1,509,284	+0.80(+3.41%)
Nov 09, 2007	23.96	24.22	23.24	23.40	1,493,067	-0.89(-3.66%)
Nov 08, 2007	23.87	24.35	23.27	24.28	1,268,199	+0.35(+1.47%)
Nov 07, 2007	24.33	24.47	23.91	23.93	1,262,395	-0.85(-3.42%)
Nov 06, 2007	24.70	24.81	24.26	24.78	925,733	+0.03(+0.14%)
Nov 05, 2007	25.31	25.31	24.61	24.75	951,492	-0.52(-2.07%)
Nov 02, 2007	25.82	25.85	24.99	25.27	1,118,460	-0.41(-1.61%)

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.