Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.91	17.80	16.43	17.55	2,190,482	+0.49(+2.88%)
Jan 30, 2008	17.13	17.57	17.03	17.06	1,246,243	-0.08(-0.48%)
Jan 29, 2008	16.92	17.26	16.65	17.14	1,948,539	+0.29(+1.72%)
Jan 28, 2008	16.28	16.88	15.91	16.85	2,522,890	+0.62(+3.81%)
Jan 25, 2008	15.83	16.88	15.83	16.23	2,873,157	-0.27(-1.63%)
Jan 24, 2008	16.39	16.54	15.75	16.50	4,380,460	+0.14(+0.87%)
Jan 23, 2008	14.88	16.38	14.83	16.36	3,588,956	+1.01(+6.60%)
Jan 22, 2008	14.67	15.47	14.55	15.34	4,144,267	+0.11(+0.73%)
Jan 21, 2008	15.93	16.10	15.17	15.23	0	+0.00(+0.00%)
Jan 18, 2008	15.93	16.10	15.17	15.23	3,701,251	-0.62(-3.90%)
Jan 17, 2008	16.74	16.74	15.81	15.85	3,789,254	-0.87(-5.21%)
Jan 16, 2008	15.72	17.04	15.72	16.72	3,767,577	+0.99(+6.30%)
Jan 15, 2008	16.54	16.68	15.70	15.73	3,886,861	-0.98(-5.88%)
Jan 14, 2008	16.92	16.92	16.42	16.71	2,414,134	+0.13(+0.81%)
Jan 11, 2008	17.02	17.06	16.51	16.58	1,756,130	-0.63(-3.68%)
Jan 10, 2008	16.77	17.47	16.72	17.21	2,122,164	+0.17(+1.01%)
Jan 09, 2008	16.67	17.12	16.46	17.04	1,876,070	+0.44(+2.65%)
Jan 08, 2008	17.16	17.16	16.58	16.60	3,655,138	-0.50(-2.92%)
Jan 07, 2008	16.40	17.37	16.25	17.10	2,677,823	+0.77(+4.70%)
Jan 04, 2008	17.01	17.10	16.28	16.34	2,649,085	-0.80(-4.65%)
Jan 03, 2008	17.42	17.67	17.12	17.13	1,861,708	-0.27(-1.54%)
Jan 02, 2008	17.57	17.80	17.28	17.40	2,725,293	-0.15(-0.85%)
Jan 01, 2008	17.74	17.80	17.34	17.55	1,459,143	+0.00(+0.00%)
Dec 31, 2007	17.74	17.80	17.34	17.55	1,459,143	-0.28(-1.55%)
Dec 28, 2007	17.93	17.94	17.56	17.82	1,441,423	+0.18(+1.01%)
Dec 27, 2007	18.04	18.21	17.65	17.65	1,177,469	-0.55(-3.03%)
Dec 26, 2007	18.26	18.47	18.08	18.20	1,055,390	-0.28(-1.49%)
Dec 24, 2007	17.87	18.53	17.87	18.47	778,173	+0.34(+1.85%)
Dec 21, 2007	18.14	18.55	17.79	18.14	3,367,928	+0.18(+1.00%)
Dec 20, 2007	18.63	18.63	17.86	17.96	2,417,321	-0.57(-3.10%)
Dec 19, 2007	18.48	18.71	17.89	18.53	3,475,376	+0.09(+0.48%)
Dec 18, 2007	18.93	19.00	18.06	18.44	3,365,066	-0.39(-2.10%)
Dec 17, 2007	18.73	19.41	18.16	18.84	3,904,706	+0.07(+0.36%)
Dec 14, 2007	19.53	19.73	18.71	18.77	2,442,950	-0.93(-4.73%)
Dec 13, 2007	20.36	20.40	19.52	19.70	2,470,397	-0.72(-3.50%)
Dec 12, 2007	20.95	21.21	20.19	20.42	5,079,471	-0.04(-0.18%)
Dec 11, 2007	22.78	22.78	20.34	20.45	7,050,859	-2.33(-10.23%)
Dec 10, 2007	22.31	22.98	22.27	22.79	2,054,467	+0.49(+2.21%)
Dec 07, 2007	22.18	22.42	22.12	22.29	1,616,971	+0.11(+0.50%)
Dec 06, 2007	22.16	22.40	22.12	22.18	1,930,384	-0.06(-0.27%)
Dec 05, 2007	21.97	22.29	21.87	22.24	2,954,728	+0.55(+2.54%)
Dec 04, 2007	21.37	22.03	21.28	21.69	2,555,762	+0.15(+0.69%)
Dec 03, 2007	21.59	21.85	21.42	21.54	1,417,661	-0.19(-0.86%)
Nov 30, 2007	21.50	21.86	21.38	21.73	2,348,209	+0.43(+2.03%)
Nov 29, 2007	21.13	21.45	20.78	21.30	1,897,907	+0.05(+0.25%)
Nov 28, 2007	20.58	21.25	20.42	21.24	2,569,291	+0.77(+3.78%)
Nov 27, 2007	20.64	20.70	20.17	20.47	2,364,555	-0.10(-0.51%)
Nov 26, 2007	21.02	21.06	20.52	20.57	1,886,913	-0.49(-2.33%)
Nov 23, 2007	20.90	21.15	20.63	21.07	1,138,265	+0.26(+1.25%)
Nov 21, 2007	20.30	21.03	20.30	20.80	3,183,035	+0.53(+2.61%)
Nov 20, 2007	20.19	20.39	19.91	20.28	2,385,646	+0.26(+1.30%)
Nov 19, 2007	20.65	20.80	19.99	20.01	1,816,895	-0.80(-3.86%)
Nov 16, 2007	20.64	20.96	20.39	20.82	2,554,495	+0.28(+1.34%)
Nov 15, 2007	20.92	21.07	20.41	20.54	2,605,251	-0.51(-2.41%)
Nov 14, 2007	21.76	21.79	21.05	21.05	2,100,845	-0.62(-2.85%)
Nov 13, 2007	21.88	22.06	21.52	21.67	3,286,597	-0.07(-0.34%)
Nov 12, 2007	21.53	21.93	21.50	21.74	2,529,617	+0.07(+0.31%)
Nov 09, 2007	21.68	21.97	21.36	21.68	2,888,274	-0.25(-1.16%)
Nov 08, 2007	22.00	22.65	21.68	21.93	3,944,252	-0.05(-0.24%)
Nov 07, 2007	22.31	22.64	21.98	21.98	2,972,049	-0.75(-3.31%)
Nov 06, 2007	23.27	23.27	22.42	22.73	4,291,733	-0.40(-1.74%)
Nov 05, 2007	23.07	23.40	22.84	23.14	2,856,547	-0.54(-2.27%)
Nov 02, 2007	24.17	24.20	23.26	23.67	2,409,535	-0.42(-1.76%)

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.