Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.45	23.88	23.39	23.72	20,100	+0.32(+1.37%)
Jan 30, 2008	23.58	23.70	23.38	23.40	40,300	-0.10(-0.43%)
Jan 29, 2008	23.25	23.58	23.13	23.50	44,700	+0.07(+0.30%)
Jan 28, 2008	23.25	23.69	23.15	23.43	30,300	+0.18(+0.77%)
Jan 25, 2008	23.30	23.44	22.95	23.25	53,775	+0.08(+0.35%)
Jan 24, 2008	23.17	23.25	22.83	23.17	63,900	+0.25(+1.09%)
Jan 23, 2008	22.88	23.20	22.38	22.92	25,500	+0.47(+2.09%)
Jan 22, 2008	22.30	22.45	22.00	22.45	41,900	+0.05(+0.22%)
Jan 21, 2008	23.20	23.20	22.40	22.40	0	+0.00(+0.00%)
Jan 18, 2008	23.20	23.20	22.40	22.40	51,485	-0.10(-0.44%)
Jan 17, 2008	23.20	23.27	22.25	22.50	36,300	-0.65(-2.81%)
Jan 16, 2008	23.12	23.39	22.92	23.15	67,300	+0.15(+0.65%)
Jan 15, 2008	22.65	23.00	22.21	23.00	56,600	+0.36(+1.59%)
Jan 14, 2008	22.93	22.93	22.42	22.64	21,121	-0.06(-0.26%)
Jan 11, 2008	22.21	22.89	22.09	22.70	47,300	+0.62(+2.81%)
Jan 10, 2008	21.55	22.10	21.55	22.08	25,400	+0.33(+1.52%)
Jan 09, 2008	21.90	21.95	21.56	21.75	42,700	-0.15(-0.68%)
Jan 08, 2008	21.58	22.20	21.50	21.90	60,900	+0.22(+1.01%)
Jan 07, 2008	21.35	21.68	21.00	21.68	66,400	+0.69(+3.29%)
Jan 04, 2008	21.30	21.30	20.84	20.99	64,400	-0.02(-0.10%)
Jan 03, 2008	20.20	21.41	20.20	21.01	38,800	+1.06(+5.31%)
Jan 02, 2008	19.37	20.38	19.37	19.95	42,900	+0.45(+2.31%)
Jan 01, 2008	19.49	19.85	19.40	19.50	0	+0.00(+0.00%)
Dec 31, 2007	19.49	19.85	19.40	19.50	140,347	-0.30(-1.52%)
Dec 28, 2007	19.31	19.85	19.18	19.80	232,155	+0.15(+0.76%)
Dec 27, 2007	20.25	20.65	19.31	19.65	145,500	-0.47(-2.34%)
Dec 26, 2007	20.12	20.49	20.09	20.12	85,100	+0.18(+0.90%)
Dec 24, 2007	20.00	20.10	19.88	19.94	58,700	+0.04(+0.20%)
Dec 21, 2007	19.78	20.09	19.61	19.90	139,200	-0.06(-0.30%)
Dec 20, 2007	19.71	20.18	19.62	19.96	124,400	+0.17(+0.86%)
Dec 19, 2007	19.73	19.96	19.65	19.79	74,600	-0.24(-1.20%)
Dec 18, 2007	19.99	20.20	19.99	20.03	83,900	-0.13(-0.64%)
Dec 17, 2007	20.31	20.90	20.16	20.16	71,500	-0.45(-2.18%)
Dec 14, 2007	20.63	21.20	20.50	20.61	72,700	+0.00(+0.00%)
Dec 13, 2007	20.60	20.78	20.50	20.61	68,600	-0.04(-0.19%)
Dec 12, 2007	20.84	21.00	20.61	20.65	95,200	-0.30(-1.43%)
Dec 11, 2007	21.41	21.62	20.80	20.95	102,200	-0.43(-2.01%)
Dec 10, 2007	21.98	21.98	21.35	21.38	84,100	-0.22(-1.02%)
Dec 07, 2007	21.30	21.77	21.00	21.60	93,400	+0.31(+1.46%)
Dec 06, 2007	20.81	22.11	20.81	21.29	81,800	+0.49(+2.36%)
Dec 05, 2007	20.62	21.03	20.60	20.80	74,600	+0.25(+1.22%)
Dec 04, 2007	20.39	20.70	20.05	20.55	70,200	+0.20(+0.98%)
Dec 03, 2007	20.60	20.81	20.10	20.35	74,200	+0.02(+0.10%)
Nov 30, 2007	19.92	20.50	19.91	20.33	81,900	+0.52(+2.62%)
Nov 29, 2007	20.02	20.02	19.57	19.81	102,500	-0.04(-0.20%)
Nov 28, 2007	20.24	20.50	19.80	19.85	115,900	-0.15(-0.75%)
Nov 27, 2007	20.51	20.57	19.93	20.00	84,000	-0.59(-2.87%)
Nov 26, 2007	20.48	20.70	20.16	20.59	59,100	+0.06(+0.29%)
Nov 23, 2007	20.10	21.25	19.80	20.53	34,100	+0.74(+3.74%)
Nov 21, 2007	19.90	20.12	19.02	19.79	127,300	+0.01(+0.05%)
Nov 20, 2007	20.15	20.15	19.65	19.78	70,000	+0.03(+0.15%)
Nov 19, 2007	20.40	20.55	19.50	19.75	117,700	-0.94(-4.54%)
Nov 16, 2007	20.72	20.78	19.50	20.69	58,400	+0.21(+1.03%)
Nov 15, 2007	20.53	20.98	20.38	20.48	49,300	-0.39(-1.87%)
Nov 14, 2007	20.85	21.42	20.74	20.87	110,000	+0.00(+0.00%)
Nov 13, 2007	20.19	21.15	19.92	20.87	66,200	+0.80(+3.99%)
Nov 12, 2007	19.75	20.45	19.68	20.07	50,500	+0.01(+0.05%)
Nov 09, 2007	20.00	20.50	19.90	20.06	70,500	+0.04(+0.20%)
Nov 08, 2007	20.54	20.68	19.85	20.02	53,800	-0.60(-2.91%)
Nov 07, 2007	21.38	21.38	20.51	20.62	41,000	-0.76(-3.55%)
Nov 06, 2007	21.55	21.71	21.38	21.38	39,400	-0.27(-1.25%)
Nov 05, 2007	21.95	22.04	21.42	21.65	40,900	-0.39(-1.77%)
Nov 02, 2007	22.23	22.23	21.75	22.04	34,600	-0.04(-0.18%)

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.