Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.52	19.19	18.50	19.07	37,197,256	+0.40(+2.13%)
Jan 30, 2008	18.91	19.02	18.60	18.67	35,682,292	-0.25(-1.33%)
Jan 29, 2008	19.28	19.28	18.84	18.92	41,509,068	-0.26(-1.33%)
Jan 28, 2008	18.87	19.18	18.76	19.18	28,373,470	+0.30(+1.59%)
Jan 25, 2008	19.50	19.50	18.82	18.88	39,763,188	-0.48(-2.46%)
Jan 24, 2008	19.12	19.40	19.05	19.35	47,491,220	+0.33(+1.72%)
Jan 23, 2008	18.60	19.05	18.26	19.03	49,899,272	+0.03(+0.14%)
Jan 22, 2008	18.98	19.20	18.42	19.00	57,806,844	-0.63(-3.21%)
Jan 21, 2008	20.15	20.19	19.45	19.63	0	+0.00(+0.00%)
Jan 18, 2008	20.15	20.19	19.45	19.63	52,219,340	-0.42(-2.10%)
Jan 17, 2008	20.44	20.46	20.01	20.05	57,657,996	-0.20(-0.97%)
Jan 16, 2008	20.45	20.64	20.20	20.25	39,189,800	-0.31(-1.51%)
Jan 15, 2008	20.57	20.75	20.54	20.56	35,580,784	-0.22(-1.07%)
Jan 14, 2008	20.61	20.85	20.61	20.78	35,472,840	+0.17(+0.83%)
Jan 11, 2008	21.13	21.13	20.51	20.61	49,729,696	-0.58(-2.73%)
Jan 10, 2008	21.01	21.20	20.92	21.19	44,774,176	+0.09(+0.44%)
Jan 09, 2008	20.56	21.11	20.56	21.10	55,610,908	+0.55(+2.67%)
Jan 08, 2008	20.55	20.82	20.46	20.55	32,304,292	+0.08(+0.41%)
Jan 07, 2008	20.07	20.51	20.01	20.46	36,788,144	+0.47(+2.36%)
Jan 04, 2008	19.94	20.27	19.93	19.99	27,886,638	+0.04(+0.19%)
Jan 03, 2008	19.77	20.07	19.74	19.95	21,506,528	+0.21(+1.05%)
Jan 02, 2008	19.86	19.90	19.63	19.75	23,905,526	-0.09(-0.46%)
Jan 01, 2008	20.06	20.10	19.79	19.84	0	+0.00(+0.00%)
Dec 31, 2007	20.06	20.10	19.79	19.84	18,143,964	-0.29(-1.45%)
Dec 28, 2007	20.14	20.29	20.04	20.13	12,865,220	-0.01(-0.05%)
Dec 27, 2007	20.33	20.43	20.11	20.14	11,957,156	-0.23(-1.13%)
Dec 26, 2007	20.51	20.51	20.29	20.37	14,671,413	-0.06(-0.32%)
Dec 24, 2007	20.38	20.51	20.30	20.43	7,105,988	+0.05(+0.22%)
Dec 21, 2007	20.20	20.52	20.14	20.39	39,165,980	+0.26(+1.27%)
Dec 20, 2007	20.28	20.35	20.01	20.13	23,304,724	-0.18(-0.91%)
Dec 19, 2007	20.10	20.36	20.07	20.31	22,287,314	+0.20(+1.01%)
Dec 18, 2007	20.30	20.30	20.00	20.11	36,749,092	-0.08(-0.40%)
Dec 17, 2007	20.69	20.73	20.13	20.19	36,922,748	-0.43(-2.10%)
Dec 14, 2007	20.61	20.79	20.60	20.62	29,400,456	-0.09(-0.44%)
Dec 13, 2007	20.55	20.73	20.49	20.72	19,210,710	+0.10(+0.50%)
Dec 12, 2007	20.44	20.70	20.35	20.61	35,955,484	+0.26(+1.27%)
Dec 11, 2007	20.44	20.65	20.34	20.35	26,818,200	-0.10(-0.47%)
Dec 10, 2007	20.39	20.52	20.32	20.45	13,129,860	+0.04(+0.19%)
Dec 07, 2007	20.38	20.61	20.38	20.41	20,749,848	+0.03(+0.13%)
Dec 06, 2007	20.33	20.42	20.16	20.39	24,480,336	+0.01(+0.03%)
Dec 05, 2007	20.31	20.38	20.19	20.38	22,618,976	+0.10(+0.48%)
Dec 04, 2007	20.02	20.34	19.88	20.28	26,109,562	+0.18(+0.88%)
Dec 03, 2007	20.07	20.36	20.03	20.10	26,470,768	+0.03(+0.16%)
Nov 30, 2007	20.40	20.40	19.95	20.07	33,543,560	-0.22(-1.10%)
Nov 29, 2007	20.33	20.42	20.24	20.30	23,252,568	-0.06(-0.32%)
Nov 28, 2007	20.43	20.43	20.20	20.36	39,165,736	+0.00(+0.02%)
Nov 27, 2007	20.02	20.46	19.94	20.36	32,559,336	+0.40(+2.02%)
Nov 26, 2007	20.15	20.32	19.91	19.95	25,927,354	-0.18(-0.92%)
Nov 23, 2007	20.21	20.28	20.01	20.14	14,612,337	+0.02(+0.08%)
Nov 21, 2007	20.30	20.51	20.09	20.12	27,949,220	-0.17(-0.86%)
Nov 20, 2007	20.21	20.40	20.07	20.30	33,370,328	+0.16(+0.79%)
Nov 19, 2007	20.20	20.22	20.04	20.14	26,132,880	-0.10(-0.51%)
Nov 16, 2007	20.12	20.27	19.94	20.24	33,187,418	+0.22(+1.08%)
Nov 15, 2007	19.71	20.17	19.71	20.02	32,812,588	+0.19(+0.96%)
Nov 14, 2007	19.81	19.96	19.64	19.83	25,592,820	+0.10(+0.52%)
Nov 13, 2007	19.47	19.78	19.28	19.73	23,709,098	+0.38(+1.97%)
Nov 12, 2007	19.60	19.67	19.33	19.35	25,802,730	-0.31(-1.59%)
Nov 09, 2007	19.88	19.96	19.60	19.66	28,137,974	-0.21(-1.04%)
Nov 08, 2007	19.63	19.92	19.36	19.87	40,360,680	+0.49(+2.52%)
Nov 07, 2007	19.68	19.72	19.37	19.38	22,409,564	-0.34(-1.72%)
Nov 06, 2007	19.52	19.75	19.47	19.72	23,645,258	+0.22(+1.11%)
Nov 05, 2007	19.56	19.63	19.37	19.50	27,551,196	-0.05(-0.28%)
Nov 02, 2007	19.76	19.77	19.40	19.56	26,536,184	-0.13(-0.64%)

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.