Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.28	20.44	18.68	19.37	118,490,032	+1.68(+9.52%)
Jan 30, 2008	17.79	18.50	17.59	17.69	39,759,948	-0.23(-1.28%)
Jan 29, 2008	17.69	18.01	17.27	17.92	36,281,900	+0.40(+2.30%)
Jan 28, 2008	17.82	18.14	17.25	17.52	35,836,332	-0.59(-3.24%)
Jan 25, 2008	18.11	18.34	17.55	18.10	34,172,672	+0.15(+0.86%)
Jan 24, 2008	18.16	18.16	17.31	17.95	33,838,692	-0.08(-0.42%)
Jan 23, 2008	16.73	18.27	15.95	18.02	63,878,056	+0.98(+5.72%)
Jan 22, 2008	15.35	17.31	15.05	17.05	56,493,456	+0.71(+4.32%)
Jan 21, 2008	16.71	16.82	16.23	16.34	0	+0.00(+0.00%)
Jan 18, 2008	16.71	16.82	16.23	16.34	40,839,372	-0.21(-1.28%)
Jan 17, 2008	16.31	16.82	16.31	16.55	46,304,404	+0.13(+0.77%)
Jan 16, 2008	16.21	16.83	15.87	16.43	49,966,176	+0.05(+0.30%)
Jan 15, 2008	16.26	16.98	16.15	16.38	51,394,864	-0.30(-1.81%)
Jan 14, 2008	16.90	17.02	16.24	16.68	65,309,768	-0.09(-0.53%)
Jan 11, 2008	17.73	17.74	16.49	16.77	122,485,808	-1.57(-8.58%)
Jan 10, 2008	17.86	18.60	17.32	18.34	52,505,076	-0.06(-0.30%)
Jan 09, 2008	18.44	18.74	17.75	18.40	41,608,308	-0.13(-0.72%)
Jan 08, 2008	18.80	19.44	18.34	18.53	35,599,040	-0.23(-1.25%)
Jan 07, 2008	18.88	18.90	17.54	18.76	46,867,804	-0.06(-0.34%)
Jan 04, 2008	19.17	19.58	18.57	18.83	41,061,504	-1.02(-5.15%)
Jan 03, 2008	20.08	20.13	19.20	19.85	30,981,600	-0.24(-1.19%)
Jan 02, 2008	20.39	20.62	19.90	20.09	21,537,048	-0.05(-0.24%)
Jan 01, 2008	19.66	20.35	19.66	20.14	14,013,756	+0.00(+0.00%)
Dec 31, 2007	19.66	20.35	19.66	20.14	14,013,756	+0.49(+2.48%)
Dec 28, 2007	19.76	19.98	19.51	19.65	10,578,849	-0.00(-0.01%)
Dec 27, 2007	19.56	20.21	19.47	19.66	21,549,026	+0.05(+0.26%)
Dec 26, 2007	19.55	19.72	19.37	19.60	13,332,944	-0.25(-1.24%)
Dec 24, 2007	19.84	20.02	19.62	19.85	11,247,575	-0.02(-0.11%)
Dec 21, 2007	19.63	19.87	19.05	19.87	54,410,232	+0.52(+2.71%)
Dec 20, 2007	20.17	20.31	19.02	19.35	43,922,500	-0.52(-2.63%)
Dec 19, 2007	18.70	19.93	18.48	19.87	47,735,484	+0.99(+5.24%)
Dec 18, 2007	19.51	19.53	18.58	18.88	39,599,480	-0.30(-1.54%)
Dec 17, 2007	20.27	20.27	18.91	19.18	43,969,196	-1.09(-5.37%)
Dec 14, 2007	20.62	20.89	19.95	20.27	39,304,356	-0.62(-2.97%)
Dec 13, 2007	19.93	21.05	19.80	20.89	51,276,116	+0.87(+4.35%)
Dec 12, 2007	21.00	21.08	19.86	20.02	46,282,040	-0.34(-1.66%)
Dec 11, 2007	20.53	21.26	20.12	20.35	93,325,816	+0.19(+0.95%)
Dec 10, 2007	19.75	20.44	19.75	20.16	35,075,220	+0.55(+2.80%)
Dec 07, 2007	19.34	19.82	19.14	19.62	37,777,256	+0.34(+1.74%)
Dec 06, 2007	18.81	19.50	18.62	19.28	41,961,672	+0.56(+2.97%)
Dec 05, 2007	18.72	18.95	18.38	18.72	30,542,356	+0.40(+2.19%)
Dec 04, 2007	18.72	18.80	18.20	18.32	29,644,926	-0.57(-3.02%)
Dec 03, 2007	18.72	19.14	18.44	18.89	28,857,014	+0.12(+0.61%)
Nov 30, 2007	19.15	19.32	18.42	18.78	34,600,920	+0.27(+1.47%)
Nov 29, 2007	18.25	19.00	18.16	18.51	41,136,272	+0.20(+1.09%)
Nov 28, 2007	17.47	18.54	17.41	18.30	56,634,580	+1.10(+6.39%)
Nov 27, 2007	17.27	17.56	16.80	17.21	32,495,546	+0.25(+1.46%)
Nov 26, 2007	17.20	17.64	16.95	16.96	27,044,010	+0.01(+0.06%)
Nov 23, 2007	17.18	17.20	16.78	16.95	7,020,812	+0.02(+0.10%)
Nov 21, 2007	16.78	17.22	16.52	16.93	25,802,546	-0.11(-0.66%)
Nov 20, 2007	17.17	17.53	16.43	17.04	25,270,788	+0.02(+0.12%)
Nov 19, 2007	17.11	17.50	16.70	17.02	26,107,074	-0.28(-1.61%)
Nov 16, 2007	17.41	17.50	16.80	17.30	27,664,180	-0.00(-0.01%)
Nov 15, 2007	17.31	17.64	17.04	17.30	22,165,670	-0.18(-1.01%)
Nov 14, 2007	18.18	18.18	17.41	17.48	23,063,432	-0.19(-1.08%)
Nov 13, 2007	17.17	17.99	17.17	17.67	32,094,302	+0.65(+3.81%)
Nov 12, 2007	17.86	18.38	16.87	17.02	45,918,216	-1.04(-5.76%)
Nov 09, 2007	17.31	18.67	17.22	18.06	46,329,440	+0.15(+0.81%)
Nov 08, 2007	18.72	18.81	17.10	17.92	50,081,380	-0.75(-4.03%)
Nov 07, 2007	18.62	18.90	18.17	18.67	54,858,676	+0.01(+0.04%)
Nov 06, 2007	18.01	19.00	17.72	18.66	83,118,000	+1.26(+7.24%)
Nov 05, 2007	17.37	17.83	17.06	17.40	44,354,412	-0.38(-2.16%)
Nov 02, 2007	17.94	18.34	17.52	17.78	52,931,112	+0.05(+0.30%)

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.