Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.10	21.47	20.94	21.30	2,311,895	+0.12(+0.57%)
Jan 30, 2008	20.82	21.40	20.55	21.18	2,042,872	+0.23(+1.10%)
Jan 29, 2008	20.77	21.05	20.58	20.95	1,310,775	+0.20(+0.96%)
Jan 28, 2008	20.90	21.14	20.37	20.75	1,984,672	-0.21(-1.00%)
Jan 25, 2008	21.70	21.94	20.75	20.96	1,618,418	-0.57(-2.65%)
Jan 24, 2008	21.03	21.61	20.40	21.53	3,377,003	+0.33(+1.56%)
Jan 23, 2008	20.71	21.22	20.01	21.20	3,228,278	+0.29(+1.39%)
Jan 22, 2008	20.00	21.37	20.00	20.91	2,792,761	+0.01(+0.05%)
Jan 21, 2008	21.15	21.43	20.38	20.90	2,284,138	+0.00(+0.00%)
Jan 18, 2008	21.15	21.43	20.38	20.90	2,284,138	-0.27(-1.28%)
Jan 17, 2008	21.92	22.22	21.00	21.17	1,901,082	-0.59(-2.71%)
Jan 16, 2008	21.36	22.21	21.28	21.76	2,266,877	+0.34(+1.59%)
Jan 15, 2008	21.62	21.69	21.17	21.42	1,287,823	-0.36(-1.65%)
Jan 14, 2008	21.41	21.94	21.23	21.78	1,244,313	+0.60(+2.83%)
Jan 11, 2008	21.12	21.49	20.90	21.18	1,399,049	-0.16(-0.75%)
Jan 10, 2008	21.17	21.84	21.05	21.34	2,136,306	-0.29(-1.34%)
Jan 09, 2008	20.77	21.70	20.76	21.63	1,994,446	+0.78(+3.74%)
Jan 08, 2008	21.45	21.62	20.76	20.85	1,722,362	-0.61(-2.84%)
Jan 07, 2008	21.74	21.93	21.33	21.46	1,509,949	-0.31(-1.42%)
Jan 04, 2008	22.41	22.45	21.41	21.77	1,675,057	-0.81(-3.59%)
Jan 03, 2008	22.42	22.74	21.87	22.58	2,536,012	+0.71(+3.25%)
Jan 02, 2008	22.25	22.69	21.36	21.87	1,530,820	-0.09(-0.41%)
Jan 01, 2008	22.12	22.27	21.82	21.96	974,888	+0.00(+0.00%)
Dec 31, 2007	22.12	22.27	21.82	21.96	974,888	-0.30(-1.35%)
Dec 28, 2007	22.45	22.49	22.10	22.26	794,994	-0.06(-0.27%)
Dec 27, 2007	22.67	22.68	22.05	22.32	981,623	-0.37(-1.63%)
Dec 26, 2007	22.01	22.99	22.01	22.69	1,173,789	+0.25(+1.11%)
Dec 24, 2007	22.02	22.70	22.01	22.44	560,485	+0.31(+1.40%)
Dec 21, 2007	21.16	22.35	21.06	22.13	3,361,657	+1.19(+5.68%)
Dec 20, 2007	20.91	21.15	20.48	20.94	1,309,625	+0.24(+1.16%)
Dec 19, 2007	20.77	20.91	20.51	20.70	707,294	-0.14(-0.67%)
Dec 18, 2007	20.71	20.98	20.47	20.84	935,856	+0.26(+1.26%)
Dec 17, 2007	21.36	21.40	20.47	20.58	1,702,544	-0.79(-3.70%)
Dec 14, 2007	21.68	21.70	21.11	21.37	1,058,874	-0.23(-1.06%)
Dec 13, 2007	22.04	22.13	21.57	21.60	1,185,350	-0.45(-2.04%)
Dec 12, 2007	22.25	22.26	21.50	22.05	1,536,574	-0.06(-0.27%)
Dec 11, 2007	22.44	22.54	21.91	22.11	928,820	-0.40(-1.78%)
Dec 10, 2007	22.50	22.65	22.25	22.51	793,331	+0.08(+0.36%)
Dec 07, 2007	22.60	22.64	22.15	22.43	886,758	-0.21(-0.93%)
Dec 06, 2007	22.37	22.80	22.12	22.64	1,025,278	+0.45(+2.03%)
Dec 05, 2007	22.53	22.60	22.14	22.19	1,024,582	-0.11(-0.49%)
Dec 04, 2007	22.28	22.47	22.03	22.30	728,059	-0.16(-0.71%)
Dec 03, 2007	22.70	22.98	22.43	22.46	1,080,091	-0.36(-1.58%)
Nov 30, 2007	22.23	22.93	22.23	22.82	1,655,145	+0.50(+2.24%)
Nov 29, 2007	22.20	22.40	21.93	22.32	1,027,317	-0.11(-0.49%)
Nov 28, 2007	21.59	22.54	21.59	22.43	3,155,846	+0.92(+4.28%)
Nov 27, 2007	20.93	21.72	20.91	21.51	1,381,478	+0.69(+3.31%)
Nov 26, 2007	21.42	21.44	20.76	20.82	1,337,700	-0.59(-2.76%)
Nov 23, 2007	21.31	21.64	21.20	21.41	604,113	+0.04(+0.19%)
Nov 21, 2007	20.95	21.60	20.79	21.37	1,592,977	+0.29(+1.38%)
Nov 20, 2007	21.28	21.72	20.70	21.08	2,353,872	-0.32(-1.50%)
Nov 19, 2007	21.60	21.74	21.23	21.40	1,414,581	-0.29(-1.34%)
Nov 16, 2007	21.73	21.83	21.40	21.69	1,738,993	+0.07(+0.32%)
Nov 15, 2007	21.85	22.06	21.46	21.62	1,623,007	-0.39(-1.77%)
Nov 14, 2007	22.43	22.59	21.95	22.01	1,342,314	-0.39(-1.74%)
Nov 13, 2007	22.07	22.51	21.77	22.40	1,534,913	+0.55(+2.52%)
Nov 12, 2007	22.23	22.48	21.80	21.85	2,086,469	-0.39(-1.75%)
Nov 09, 2007	23.38	23.38	22.19	22.24	2,751,512	-1.06(-4.55%)
Nov 08, 2007	23.85	24.02	22.85	23.30	3,293,215	-0.77(-3.20%)
Nov 07, 2007	24.53	24.53	24.01	24.07	1,043,436	-0.61(-2.47%)
Nov 06, 2007	24.35	25.02	24.35	24.68	1,735,943	+0.40(+1.65%)
Nov 05, 2007	24.51	24.81	24.10	24.28	1,228,897	-0.54(-2.18%)
Nov 02, 2007	25.15	25.17	24.64	24.82	1,142,129	-0.08(-0.32%)

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.