Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.96	21.05	19.83	20.89	3,932,998	+0.65(+3.23%)
Jan 30, 2008	20.54	20.60	20.18	20.23	2,186,024	-0.28(-1.35%)
Jan 29, 2008	20.69	21.02	20.36	20.51	2,211,748	+0.41(+2.03%)
Jan 28, 2008	19.37	20.12	19.27	20.10	2,408,381	+0.72(+3.69%)
Jan 25, 2008	19.73	19.88	19.14	19.39	1,392,936	-0.12(-0.63%)
Jan 24, 2008	19.64	19.84	19.20	19.51	1,581,863	-0.10(-0.51%)
Jan 23, 2008	18.26	19.72	18.03	19.61	3,764,821	+0.72(+3.83%)
Jan 22, 2008	17.63	19.23	17.31	18.89	3,638,826	+0.42(+2.25%)
Jan 21, 2008	18.48	19.17	18.37	18.47	0	+0.00(+0.00%)
Jan 18, 2008	18.48	19.17	18.37	18.47	1,916,615	+0.15(+0.84%)
Jan 17, 2008	18.93	18.94	18.31	18.32	1,705,104	-0.59(-3.13%)
Jan 16, 2008	18.81	19.23	18.74	18.91	1,589,663	+0.08(+0.41%)
Jan 15, 2008	19.00	19.11	18.78	18.83	2,059,428	-0.36(-1.88%)
Jan 14, 2008	19.13	19.27	18.90	19.20	1,417,360	+0.17(+0.89%)
Jan 11, 2008	19.37	19.46	18.95	19.03	2,136,243	-0.49(-2.52%)
Jan 10, 2008	18.85	19.71	18.75	19.52	1,853,160	+0.49(+2.59%)
Jan 09, 2008	18.88	19.03	18.43	19.03	1,964,706	+0.21(+1.10%)
Jan 08, 2008	19.72	19.72	18.81	18.82	2,088,672	-0.65(-3.36%)
Jan 07, 2008	19.90	19.97	19.38	19.47	1,601,142	-0.19(-0.98%)
Jan 04, 2008	20.20	20.23	19.60	19.67	1,399,014	-0.67(-3.29%)
Jan 03, 2008	20.71	20.76	20.27	20.33	1,447,469	-0.32(-1.53%)
Jan 02, 2008	21.01	21.17	20.55	20.65	2,287,922	-0.42(-1.97%)
Jan 01, 2008	21.02	21.17	20.93	21.07	0	+0.00(+0.00%)
Dec 31, 2007	21.02	21.17	20.93	21.07	1,320,927	+0.02(+0.07%)
Dec 28, 2007	20.77	21.17	20.77	21.05	1,364,028	+0.35(+1.71%)
Dec 27, 2007	20.78	20.93	20.68	20.70	842,308	-0.20(-0.96%)
Dec 26, 2007	20.47	20.93	20.37	20.90	859,124	+0.34(+1.65%)
Dec 24, 2007	20.31	20.62	20.24	20.56	244,609	+0.18(+0.91%)
Dec 21, 2007	20.27	20.50	20.09	20.37	1,596,902	+0.27(+1.34%)
Dec 20, 2007	20.00	20.15	19.82	20.10	878,372	+0.22(+1.08%)
Dec 19, 2007	20.22	20.27	19.64	19.89	1,213,431	-0.28(-1.41%)
Dec 18, 2007	20.16	20.28	19.96	20.17	1,292,455	+0.10(+0.50%)
Dec 17, 2007	20.60	20.71	20.03	20.07	1,092,946	-0.51(-2.47%)
Dec 14, 2007	20.74	20.83	20.58	20.58	1,014,572	-0.41(-1.94%)
Dec 13, 2007	21.10	21.37	20.69	20.99	972,331	-0.11(-0.51%)
Dec 12, 2007	21.07	21.42	20.80	21.10	1,143,233	+0.28(+1.37%)
Dec 11, 2007	21.57	21.59	20.81	20.81	1,000,925	-0.71(-3.29%)
Dec 10, 2007	21.35	21.55	21.11	21.52	634,042	+0.27(+1.27%)
Dec 07, 2007	21.30	21.46	21.11	21.25	787,096	+0.04(+0.18%)
Dec 06, 2007	20.62	21.29	20.56	21.21	1,046,065	+0.58(+2.83%)
Dec 05, 2007	20.64	20.79	20.49	20.63	995,987	+0.14(+0.68%)
Dec 04, 2007	20.57	20.72	20.44	20.49	781,270	-0.18(-0.89%)
Dec 03, 2007	20.94	20.99	20.61	20.67	929,179	-0.20(-0.96%)
Nov 30, 2007	21.00	21.11	20.74	20.87	1,342,560	+0.09(+0.44%)
Nov 29, 2007	20.75	20.84	20.47	20.78	1,439,975	-0.01(-0.04%)
Nov 28, 2007	20.20	20.79	20.13	20.79	2,259,982	+0.69(+3.45%)
Nov 27, 2007	20.11	20.40	19.83	20.10	2,014,156	+0.05(+0.23%)
Nov 26, 2007	20.54	20.79	20.05	20.05	1,806,314	-0.60(-2.91%)
Nov 23, 2007	20.64	20.70	20.49	20.65	368,344	+0.22(+1.09%)
Nov 21, 2007	20.75	20.75	20.31	20.43	1,456,222	-0.39(-1.88%)
Nov 20, 2007	20.59	21.03	20.42	20.82	2,186,159	+0.22(+1.08%)
Nov 19, 2007	21.00	21.17	20.47	20.60	1,937,888	-0.58(-2.76%)
Nov 16, 2007	21.47	21.52	20.96	21.18	1,428,797	-0.15(-0.69%)
Nov 15, 2007	21.83	21.85	21.19	21.33	1,459,262	-0.54(-2.46%)
Nov 14, 2007	22.42	22.47	21.84	21.87	1,235,787	-0.59(-2.64%)
Nov 13, 2007	21.76	22.47	21.76	22.46	1,431,528	+0.84(+3.88%)
Nov 12, 2007	21.64	22.01	21.57	21.62	1,641,044	-0.12(-0.53%)
Nov 09, 2007	21.82	21.98	21.64	21.74	1,824,696	-0.38(-1.70%)
Nov 08, 2007	21.63	22.20	21.63	22.11	1,829,329	+0.43(+1.99%)
Nov 07, 2007	22.02	22.08	21.67	21.68	1,661,970	-0.62(-2.76%)
Nov 06, 2007	22.18	22.31	21.81	22.30	1,228,898	+0.25(+1.12%)
Nov 05, 2007	21.41	22.22	21.41	22.05	1,511,356	+0.35(+1.60%)
Nov 02, 2007	21.74	21.99	21.54	21.70	1,549,673	+0.06(+0.28%)

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.