Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.57	20.77	18.52	20.28	1,292,386	+1.26(+6.62%)
Jan 30, 2008	19.45	20.02	18.87	19.02	759,954	-0.43(-2.19%)
Jan 29, 2008	19.80	20.09	19.25	19.45	850,014	-0.32(-1.64%)
Jan 28, 2008	18.25	19.78	17.88	19.77	1,434,365	+1.45(+7.94%)
Jan 25, 2008	19.31	19.44	18.17	18.32	887,097	-0.74(-3.89%)
Jan 24, 2008	18.80	19.62	18.70	19.06	1,046,457	+0.51(+2.75%)
Jan 23, 2008	18.29	18.59	16.95	18.55	2,251,054	-0.21(-1.14%)
Jan 22, 2008	17.64	19.45	17.37	18.76	2,029,811	+0.36(+1.96%)
Jan 21, 2008	17.55	18.99	17.28	18.40	0	+0.00(+0.00%)
Jan 18, 2008	17.55	18.99	17.28	18.40	3,023,019	+1.23(+7.17%)
Jan 17, 2008	19.10	19.10	16.90	17.17	3,156,063	-1.69(-8.94%)
Jan 16, 2008	18.62	19.20	18.24	18.86	1,319,918	+0.15(+0.79%)
Jan 15, 2008	18.80	19.05	18.30	18.71	1,081,329	-0.57(-2.98%)
Jan 14, 2008	19.05	19.44	18.55	19.28	882,753	+0.37(+1.96%)
Jan 11, 2008	19.09	19.30	18.79	18.91	1,017,957	-0.29(-1.50%)
Jan 10, 2008	18.56	19.61	18.43	19.20	1,755,812	+0.40(+2.12%)
Jan 09, 2008	17.97	18.89	17.80	18.80	2,139,961	+0.89(+4.96%)
Jan 08, 2008	18.66	19.04	17.83	17.91	2,141,804	-0.67(-3.59%)
Jan 07, 2008	19.36	19.64	18.29	18.58	1,944,626	-0.61(-3.19%)
Jan 04, 2008	20.79	20.79	19.02	19.19	1,801,459	-1.84(-8.76%)
Jan 03, 2008	21.35	21.61	20.89	21.03	1,553,995	-0.18(-0.83%)
Jan 02, 2008	21.90	22.18	20.80	21.21	1,982,917	-0.68(-3.09%)
Jan 01, 2008	22.58	22.65	21.81	21.89	0	+0.00(+0.00%)
Dec 31, 2007	22.58	22.65	21.81	21.89	914,029	-0.84(-3.71%)
Dec 28, 2007	23.20	23.62	22.64	22.73	677,968	-0.47(-2.04%)
Dec 27, 2007	24.04	24.13	23.11	23.20	763,447	-0.82(-3.39%)
Dec 26, 2007	24.81	24.98	23.86	24.02	777,483	-0.71(-2.88%)
Dec 24, 2007	24.56	25.13	24.56	24.73	277,430	+0.18(+0.72%)
Dec 21, 2007	24.07	24.84	23.90	24.55	1,099,230	+0.96(+4.08%)
Dec 20, 2007	23.27	23.65	22.74	23.59	716,912	+0.69(+3.03%)
Dec 19, 2007	23.62	23.78	22.70	22.90	1,177,292	-0.77(-3.25%)
Dec 18, 2007	23.40	23.79	22.93	23.66	979,709	+0.89(+3.90%)
Dec 17, 2007	23.43	23.76	22.78	22.78	1,033,260	-0.85(-3.61%)
Dec 14, 2007	23.46	24.11	23.15	23.63	1,077,204	+0.10(+0.43%)
Dec 13, 2007	23.58	23.80	23.15	23.53	1,076,665	-0.39(-1.63%)
Dec 12, 2007	24.17	25.02	23.62	23.91	752,326	+0.09(+0.39%)
Dec 11, 2007	25.37	25.46	23.56	23.82	929,827	-1.61(-6.34%)
Dec 10, 2007	25.19	25.60	24.71	25.43	647,592	+0.10(+0.40%)
Dec 07, 2007	26.10	26.16	25.24	25.33	578,669	-0.60(-2.32%)
Dec 06, 2007	25.15	25.96	25.08	25.93	813,545	+0.79(+3.13%)
Dec 05, 2007	24.53	25.30	24.36	25.15	1,125,143	+1.19(+4.95%)
Dec 04, 2007	23.54	24.86	23.15	23.96	785,905	+0.24(+1.02%)
Dec 03, 2007	24.27	24.55	23.71	23.72	933,606	-0.95(-3.87%)
Nov 30, 2007	24.62	25.35	24.39	24.67	1,185,065	+0.35(+1.45%)
Nov 29, 2007	24.44	24.79	24.00	24.32	1,132,592	-0.26(-1.06%)
Nov 28, 2007	22.92	24.75	22.92	24.58	1,664,771	+1.66(+7.23%)
Nov 27, 2007	21.72	22.96	21.57	22.92	1,719,727	+1.14(+5.23%)
Nov 26, 2007	22.92	22.95	21.78	21.78	726,522	-1.16(-5.05%)
Nov 23, 2007	22.58	23.28	22.41	22.94	246,168	+0.58(+2.61%)
Nov 21, 2007	22.62	22.88	22.13	22.36	784,393	-0.49(-2.15%)
Nov 20, 2007	23.18	23.62	22.25	22.85	1,586,925	-0.29(-1.24%)
Nov 19, 2007	25.12	25.24	22.64	23.14	2,156,979	-2.20(-8.70%)
Nov 16, 2007	25.58	25.71	24.85	25.34	1,076,281	-0.04(-0.15%)
Nov 15, 2007	25.93	26.21	24.85	25.38	953,040	-0.70(-2.70%)
Nov 14, 2007	26.63	27.04	25.91	26.08	1,150,623	-0.35(-1.33%)
Nov 13, 2007	25.93	26.49	25.29	26.43	1,129,461	+0.80(+3.11%)
Nov 12, 2007	26.70	26.70	25.50	25.64	1,021,277	-0.76(-2.88%)
Nov 09, 2007	26.80	27.04	26.13	26.40	1,672,329	-0.96(-3.52%)
Nov 08, 2007	28.36	28.37	26.75	27.36	1,132,808	-0.79(-2.80%)
Nov 07, 2007	29.68	29.73	28.12	28.15	1,062,413	-2.02(-6.69%)
Nov 06, 2007	29.36	30.53	29.27	30.17	996,012	+1.21(+4.19%)
Nov 05, 2007	29.79	29.79	28.36	28.95	940,367	-0.70(-2.37%)
Nov 02, 2007	30.51	30.57	29.29	29.66	920,758	-0.45(-1.51%)

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.