Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.76	20.53	19.54	20.29	10,500,095	+0.28(+1.40%)
Jan 30, 2008	20.26	21.15	19.78	20.01	16,149,890	-0.14(-0.69%)
Jan 29, 2008	20.49	20.59	20.10	20.15	4,526,887	-0.21(-1.05%)
Jan 28, 2008	19.96	20.37	19.78	20.37	4,502,925	+0.39(+1.95%)
Jan 25, 2008	20.06	20.61	19.52	19.98	8,252,993	-0.15(-0.73%)
Jan 24, 2008	20.40	20.62	19.80	20.12	6,180,237	-0.45(-2.18%)
Jan 23, 2008	19.21	20.61	17.74	20.57	7,137,414	+0.82(+4.18%)
Jan 22, 2008	19.07	20.20	19.07	19.75	8,393,222	-0.27(-1.33%)
Jan 21, 2008	20.23	20.55	19.60	20.01	0	+0.00(+0.00%)
Jan 18, 2008	20.23	20.55	19.60	20.01	7,492,729	-0.08(-0.40%)
Jan 17, 2008	19.58	21.77	19.31	20.09	13,655,490	+0.61(+3.14%)
Jan 16, 2008	19.04	19.87	19.04	19.48	5,248,744	+0.43(+2.24%)
Jan 15, 2008	19.26	19.34	18.89	19.06	6,460,981	-0.42(-2.16%)
Jan 14, 2008	19.63	19.63	19.28	19.48	3,492,486	+0.04(+0.19%)
Jan 11, 2008	19.45	19.89	19.19	19.44	6,164,671	-0.15(-0.79%)
Jan 10, 2008	19.48	19.87	19.17	19.59	7,246,676	+0.07(+0.38%)
Jan 09, 2008	19.45	19.57	18.92	19.52	6,786,894	+0.13(+0.65%)
Jan 08, 2008	19.81	20.04	19.29	19.39	5,178,015	-0.41(-2.08%)
Jan 07, 2008	20.04	20.04	19.64	19.81	5,457,337	-0.08(-0.41%)
Jan 04, 2008	19.78	20.12	19.66	19.89	6,342,586	-0.04(-0.22%)
Jan 03, 2008	19.90	20.40	19.78	19.93	7,556,863	+0.06(+0.30%)
Jan 02, 2008	19.52	20.16	19.35	19.87	7,815,044	+0.38(+1.93%)
Jan 01, 2008	19.36	19.64	19.22	19.50	0	+0.00(+0.00%)
Dec 31, 2007	19.36	19.64	19.22	19.50	2,825,000	+0.04(+0.23%)
Dec 28, 2007	19.52	19.55	19.17	19.45	2,993,004	+0.16(+0.84%)
Dec 27, 2007	19.52	19.63	19.25	19.29	2,753,841	-0.24(-1.24%)
Dec 26, 2007	19.35	19.60	19.25	19.53	3,435,880	+0.13(+0.68%)
Dec 24, 2007	19.40	19.56	19.20	19.40	2,039,586	+0.10(+0.50%)
Dec 21, 2007	19.62	19.89	18.86	19.31	13,919,988	+0.97(+5.30%)
Dec 20, 2007	18.31	18.39	18.12	18.33	4,600,566	+0.10(+0.53%)
Dec 19, 2007	18.11	18.44	17.99	18.24	4,446,376	+0.16(+0.90%)
Dec 18, 2007	18.21	18.25	17.91	18.08	6,414,754	+0.09(+0.49%)
Dec 17, 2007	18.19	18.48	17.97	17.99	12,230,945	-0.25(-1.37%)
Dec 14, 2007	18.67	18.67	18.16	18.24	7,648,152	-0.46(-2.48%)
Dec 13, 2007	18.69	18.76	18.44	18.70	5,199,046	-0.12(-0.63%)
Dec 12, 2007	19.06	19.22	18.43	18.82	4,740,248	+0.22(+1.19%)
Dec 11, 2007	19.14	19.19	18.50	18.60	5,316,152	-0.48(-2.51%)
Dec 10, 2007	18.94	19.24	18.83	19.08	2,981,621	+0.15(+0.82%)
Dec 07, 2007	19.05	19.17	18.86	18.92	3,178,792	-0.05(-0.27%)
Dec 06, 2007	18.75	19.00	18.51	18.97	4,340,922	+0.21(+1.14%)
Dec 05, 2007	18.72	18.94	18.56	18.76	3,707,266	+0.17(+0.91%)
Dec 04, 2007	18.50	18.75	18.42	18.59	3,054,646	-0.06(-0.32%)
Dec 03, 2007	18.25	18.83	18.25	18.65	4,044,351	+0.15(+0.80%)
Nov 30, 2007	18.61	18.91	18.36	18.50	5,813,609	+0.07(+0.40%)
Nov 29, 2007	18.30	18.47	18.16	18.43	3,833,971	+0.04(+0.20%)
Nov 28, 2007	18.10	18.60	17.96	18.39	5,722,813	+0.39(+2.17%)
Nov 27, 2007	18.00	18.21	17.80	18.00	7,356,892	+0.06(+0.33%)
Nov 26, 2007	18.39	18.39	17.91	17.94	4,860,252	-0.41(-2.25%)
Nov 23, 2007	18.26	18.45	18.26	18.36	2,604,807	+0.18(+0.97%)
Nov 21, 2007	18.10	18.51	18.05	18.18	4,720,795	-0.21(-1.12%)
Nov 20, 2007	18.55	18.73	17.85	18.39	9,167,600	-0.09(-0.48%)
Nov 19, 2007	18.61	18.74	18.29	18.47	4,252,880	-0.21(-1.14%)
Nov 16, 2007	18.46	18.75	18.25	18.69	5,352,905	+0.29(+1.56%)
Nov 15, 2007	18.45	18.78	18.30	18.40	5,245,137	-0.16(-0.87%)
Nov 14, 2007	19.18	19.18	18.51	18.56	4,089,876	-0.46(-2.44%)
Nov 13, 2007	18.52	19.10	18.52	19.03	6,004,345	+0.63(+3.40%)
Nov 12, 2007	17.99	18.76	17.99	18.40	6,581,056	+0.35(+1.92%)
Nov 09, 2007	17.86	18.27	17.21	18.05	6,571,695	-0.01(-0.04%)
Nov 08, 2007	18.05	18.41	17.03	18.06	11,736,151	+0.24(+1.32%)
Nov 07, 2007	18.47	18.71	17.83	17.83	6,916,853	-0.96(-5.10%)
Nov 06, 2007	18.73	18.92	18.54	18.78	5,674,444	+0.09(+0.47%)
Nov 05, 2007	18.45	18.83	18.44	18.69	5,693,516	-0.01(-0.08%)
Nov 02, 2007	18.71	18.77	18.17	18.71	7,767,215	+0.02(+0.12%)

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.