Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.31	25.48	24.12	25.34	2,308,906	+0.78(+3.17%)
Jan 30, 2008	24.06	25.14	23.86	24.56	1,154,511	+0.28(+1.17%)
Jan 29, 2008	24.38	25.17	24.12	24.28	2,397,034	+0.01(+0.03%)
Jan 28, 2008	22.88	24.46	22.35	24.27	2,006,462	+1.38(+6.01%)
Jan 25, 2008	22.73	23.48	22.39	22.90	4,075,513	-1.03(-4.29%)
Jan 24, 2008	23.41	24.47	23.33	23.92	2,729,382	+0.72(+3.11%)
Jan 23, 2008	21.84	23.62	21.84	23.20	2,880,148	+0.98(+4.42%)
Jan 22, 2008	21.70	23.12	21.66	22.22	1,896,047	-0.59(-2.59%)
Jan 21, 2008	23.35	23.44	22.02	22.81	2,027,398	+0.00(+0.00%)
Jan 18, 2008	23.35	23.44	22.02	22.81	2,027,398	-0.09(-0.38%)
Jan 17, 2008	23.73	23.92	22.80	22.90	2,127,444	-0.79(-3.35%)
Jan 16, 2008	23.57	24.48	23.52	23.69	1,530,740	-0.25(-1.06%)
Jan 15, 2008	24.36	24.36	23.84	23.95	752,441	-0.71(-2.89%)
Jan 14, 2008	24.03	24.86	23.62	24.66	1,435,159	+0.80(+3.36%)
Jan 11, 2008	23.53	24.16	23.50	23.86	971,275	+0.12(+0.49%)
Jan 10, 2008	23.07	24.02	22.87	23.74	1,567,077	+0.60(+2.61%)
Jan 09, 2008	22.80	23.28	22.37	23.14	1,273,728	+0.33(+1.47%)
Jan 08, 2008	22.94	23.24	22.64	22.80	1,057,481	-0.02(-0.10%)
Jan 07, 2008	22.64	23.08	22.32	22.82	651,696	+0.25(+1.13%)
Jan 04, 2008	22.75	22.93	22.18	22.57	909,063	-0.44(-1.93%)
Jan 03, 2008	23.24	23.41	22.85	23.01	444,726	-0.22(-0.94%)
Jan 02, 2008	23.59	23.84	23.01	23.23	685,336	-0.30(-1.27%)
Jan 01, 2008	23.55	23.78	22.74	23.53	736,996	+0.00(+0.00%)
Dec 31, 2007	23.55	23.78	22.74	23.53	736,996	-0.06(-0.25%)
Dec 28, 2007	23.79	24.03	23.35	23.59	327,991	-0.03(-0.12%)
Dec 27, 2007	24.01	24.24	23.48	23.62	623,292	-0.41(-1.73%)
Dec 26, 2007	23.70	24.11	23.36	24.03	376,420	+0.33(+1.38%)
Dec 24, 2007	23.83	24.10	23.62	23.71	261,469	-0.07(-0.31%)
Dec 21, 2007	23.79	24.29	23.26	23.78	1,707,611	+0.28(+1.21%)
Dec 20, 2007	22.74	23.58	22.59	23.49	1,413,959	+0.98(+4.33%)
Dec 19, 2007	21.85	22.54	21.80	22.52	1,140,471	+0.76(+3.51%)
Dec 18, 2007	22.10	22.24	21.73	21.75	691,197	-0.10(-0.47%)
Dec 17, 2007	22.10	22.75	21.66	21.86	956,924	-0.45(-2.02%)
Dec 14, 2007	21.93	22.75	21.70	22.31	624,096	+0.33(+1.52%)
Dec 13, 2007	22.56	22.71	21.59	21.97	1,462,445	-0.52(-2.30%)
Dec 12, 2007	22.93	23.44	22.07	22.49	989,770	-0.05(-0.23%)
Dec 11, 2007	23.25	23.26	22.29	22.54	801,811	-0.61(-2.64%)
Dec 10, 2007	22.66	23.49	22.66	23.15	2,102,960	+0.55(+2.42%)
Dec 07, 2007	22.47	22.85	22.26	22.61	776,823	+0.19(+0.84%)
Dec 06, 2007	21.83	22.56	21.62	22.42	1,644,475	+0.58(+2.67%)
Dec 05, 2007	21.74	22.16	21.73	21.83	893,279	+0.36(+1.66%)
Dec 04, 2007	21.55	21.74	21.32	21.48	458,619	-0.18(-0.84%)
Dec 03, 2007	21.41	22.11	21.27	21.66	1,112,720	+0.25(+1.19%)
Nov 30, 2007	21.64	21.89	21.19	21.41	1,995,746	+0.17(+0.79%)
Nov 29, 2007	20.80	21.32	20.61	21.24	740,672	+0.35(+1.67%)
Nov 28, 2007	20.62	21.12	20.50	20.89	1,457,260	+0.54(+2.65%)
Nov 27, 2007	20.10	20.47	20.03	20.35	1,543,218	+0.27(+1.34%)
Nov 26, 2007	20.09	20.46	19.85	20.08	590,510	-0.06(-0.29%)
Nov 23, 2007	20.55	20.55	19.85	20.14	371,891	-0.25(-1.21%)
Nov 21, 2007	20.31	21.00	20.00	20.39	778,458	+0.00(+0.00%)
Nov 20, 2007	19.93	20.46	19.75	20.39	885,804	+0.50(+2.53%)
Nov 19, 2007	19.99	20.07	19.53	19.88	1,615,862	-0.27(-1.34%)
Nov 16, 2007	20.18	20.38	19.61	20.15	2,181,809	+0.06(+0.29%)
Nov 15, 2007	20.23	20.39	19.62	20.09	556,709	-0.23(-1.15%)
Nov 14, 2007	20.44	20.74	20.09	20.33	711,578	-0.06(-0.29%)
Nov 13, 2007	20.44	20.85	19.90	20.39	932,868	+0.17(+0.86%)
Nov 12, 2007	19.83	20.47	19.83	20.21	911,917	+0.15(+0.73%)
Nov 09, 2007	20.15	20.39	19.66	20.07	780,821	-0.30(-1.47%)
Nov 08, 2007	21.10	21.10	19.88	20.36	1,549,963	-0.39(-1.86%)
Nov 07, 2007	20.85	21.11	20.69	20.75	826,406	-0.36(-1.69%)
Nov 06, 2007	21.07	21.48	20.84	21.11	719,569	+0.06(+0.28%)
Nov 05, 2007	20.87	21.57	20.74	21.05	1,334,286	-0.07(-0.31%)
Nov 02, 2007	20.40	21.19	20.06	21.11	934,685	+0.85(+4.20%)

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.