Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.02	16.54	15.96	16.44	23,472,000	+0.14(+0.83%)
Jan 30, 2008	15.94	16.61	15.89	16.30	25,625,506	+0.20(+1.23%)
Jan 29, 2008	15.82	16.21	15.72	16.11	25,798,964	+0.50(+3.18%)
Jan 28, 2008	15.89	15.90	15.31	15.61	36,371,216	+0.39(+2.55%)
Jan 25, 2008	15.47	15.76	14.94	15.22	30,304,876	+0.12(+0.77%)
Jan 24, 2008	14.83	15.13	14.54	15.11	21,641,278	+0.58(+3.98%)
Jan 23, 2008	14.52	14.55	13.64	14.53	40,729,580	-0.27(-1.79%)
Jan 22, 2008	13.81	14.95	13.75	14.79	28,177,664	-0.31(-2.07%)
Jan 21, 2008	15.32	15.43	14.90	15.11	0	+0.00(+0.00%)
Jan 18, 2008	15.32	15.43	14.90	15.11	23,233,136	+0.02(+0.14%)
Jan 17, 2008	15.24	15.58	15.03	15.09	24,065,496	-0.06(-0.40%)
Jan 16, 2008	15.53	15.70	15.09	15.15	26,632,474	-0.60(-3.80%)
Jan 15, 2008	15.66	16.14	15.58	15.75	21,680,348	-0.07(-0.47%)
Jan 14, 2008	15.69	15.93	15.49	15.82	13,897,830	+0.45(+2.92%)
Jan 11, 2008	15.47	15.58	15.25	15.37	17,669,212	-0.24(-1.53%)
Jan 10, 2008	15.15	15.72	14.91	15.61	23,907,232	+0.35(+2.27%)
Jan 09, 2008	14.79	15.39	14.74	15.26	27,467,488	+0.51(+3.46%)
Jan 08, 2008	15.18	15.56	14.70	14.75	23,538,792	-0.33(-2.17%)
Jan 07, 2008	15.39	15.39	14.91	15.08	29,334,776	-0.19(-1.25%)
Jan 04, 2008	15.59	15.82	15.12	15.27	26,230,732	-0.47(-2.98%)
Jan 03, 2008	15.92	16.01	15.64	15.74	14,181,620	-0.16(-1.03%)
Jan 02, 2008	16.34	16.34	15.77	15.90	20,120,850	-0.42(-2.58%)
Jan 01, 2008	16.34	16.44	16.24	16.32	0	+0.00(+0.00%)
Dec 31, 2007	16.34	16.44	16.24	16.32	7,538,767	-0.08(-0.50%)
Dec 28, 2007	16.56	16.61	16.33	16.41	8,523,116	+0.12(+0.75%)
Dec 27, 2007	16.53	16.75	16.26	16.28	9,317,532	-0.33(-1.97%)
Dec 26, 2007	16.26	16.66	16.26	16.61	8,612,606	+0.28(+1.71%)
Dec 24, 2007	16.37	16.55	16.24	16.33	4,562,655	-0.02(-0.12%)
Dec 21, 2007	16.26	16.47	16.17	16.35	16,596,785	+0.25(+1.56%)
Dec 20, 2007	16.02	16.13	15.86	16.10	9,836,181	+0.18(+1.11%)
Dec 19, 2007	15.79	16.13	15.75	15.92	16,927,260	+0.18(+1.12%)
Dec 18, 2007	15.98	16.19	15.51	15.75	20,140,278	-0.14(-0.86%)
Dec 17, 2007	16.40	16.46	15.76	15.88	19,559,042	-0.58(-3.51%)
Dec 14, 2007	16.83	16.88	16.45	16.46	13,808,824	-0.35(-2.06%)
Dec 13, 2007	16.72	16.84	16.40	16.81	13,983,411	-0.12(-0.72%)
Dec 12, 2007	17.22	17.31	16.62	16.93	17,039,766	+0.12(+0.73%)
Dec 11, 2007	17.28	17.43	16.68	16.81	15,766,375	-0.41(-2.37%)
Dec 10, 2007	16.97	17.26	16.94	17.22	9,437,719	+0.26(+1.53%)
Dec 07, 2007	17.11	17.11	16.75	16.96	10,095,669	-0.15(-0.88%)
Dec 06, 2007	17.07	17.18	16.78	17.11	12,878,536	+0.15(+0.88%)
Dec 05, 2007	16.77	17.11	16.73	16.96	16,375,616	+0.35(+2.13%)
Dec 04, 2007	16.66	16.83	16.54	16.60	13,035,754	-0.13(-0.77%)
Dec 03, 2007	16.67	16.86	16.43	16.73	16,599,340	+0.20(+1.24%)
Nov 30, 2007	16.72	16.77	16.45	16.53	16,896,570	-0.03(-0.16%)
Nov 29, 2007	16.33	16.67	16.30	16.56	14,677,772	+0.19(+1.16%)
Nov 28, 2007	16.27	16.67	16.23	16.36	27,978,396	+0.22(+1.35%)
Nov 27, 2007	15.85	16.17	15.76	16.15	22,748,312	+0.54(+3.49%)
Nov 26, 2007	16.02	16.10	15.58	15.60	18,916,604	-0.07(-0.43%)
Nov 23, 2007	15.24	15.70	15.17	15.67	9,699,654	+0.56(+3.74%)
Nov 21, 2007	14.96	15.36	14.70	15.11	16,492,468	-0.16(-1.03%)
Nov 20, 2007	15.60	15.70	14.87	15.26	20,953,572	-0.18(-1.19%)
Nov 19, 2007	15.81	15.85	15.32	15.45	18,924,574	-0.44(-2.74%)
Nov 16, 2007	16.26	16.26	15.65	15.88	23,896,724	-0.14(-0.89%)
Nov 15, 2007	16.13	16.33	15.81	16.02	24,432,890	+0.03(+0.17%)
Nov 14, 2007	16.30	16.39	15.98	16.00	27,324,842	-0.02(-0.13%)
Nov 13, 2007	15.92	16.08	15.54	16.02	34,131,536	+1.42(+9.74%)
Nov 12, 2007	14.58	14.80	14.46	14.60	19,565,404	+0.10(+0.66%)
Nov 09, 2007	14.71	15.00	14.48	14.50	30,438,538	-0.44(-2.92%)
Nov 08, 2007	15.92	15.93	14.19	14.94	47,780,308	-0.97(-6.08%)
Nov 07, 2007	16.24	16.36	15.88	15.90	17,858,954	-0.56(-3.39%)
Nov 06, 2007	15.96	16.50	15.95	16.46	21,248,422	+0.52(+3.29%)
Nov 05, 2007	16.13	16.16	15.67	15.94	17,359,120	-0.33(-2.05%)
Nov 02, 2007	16.23	16.38	16.14	16.27	16,365,923	+0.07(+0.46%)

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.