Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.96	19.64	18.82	19.53	681,139	+0.38(+1.98%)
Jan 30, 2008	19.32	20.21	19.15	19.15	2,186,107	-0.19(-0.98%)
Jan 29, 2008	19.48	19.48	19.17	19.34	400,505	+0.16(+0.85%)
Jan 28, 2008	18.86	19.19	18.65	19.18	615,441	+0.26(+1.37%)
Jan 25, 2008	19.25	19.30	18.83	18.92	802,342	-0.12(-0.65%)
Jan 24, 2008	18.86	19.13	18.76	19.04	1,591,414	+0.37(+1.99%)
Jan 23, 2008	17.97	18.73	17.71	18.67	1,224,729	+0.12(+0.63%)
Jan 22, 2008	18.12	19.03	0.1574	18.55	2,759,477	-0.04(-0.19%)
Jan 21, 2008	18.75	18.92	18.36	18.59	0	+0.00(+0.00%)
Jan 18, 2008	18.75	18.92	18.36	18.59	2,410,624	-0.03(-0.15%)
Jan 17, 2008	19.21	19.35	18.58	18.62	801,576	-0.55(-2.84%)
Jan 16, 2008	19.28	19.45	18.94	19.16	1,050,136	-0.26(-1.32%)
Jan 15, 2008	19.65	19.71	19.36	19.42	527,126	-0.51(-2.57%)
Jan 14, 2008	19.77	19.95	19.71	19.93	333,257	+0.32(+1.63%)
Jan 11, 2008	19.78	19.82	19.53	19.61	576,021	-0.32(-1.60%)
Jan 10, 2008	19.55	20.06	19.50	19.93	658,658	+0.16(+0.83%)
Jan 09, 2008	19.66	19.79	19.29	19.77	834,970	+0.14(+0.72%)
Jan 08, 2008	20.10	20.25	19.63	19.63	1,052,550	-0.44(-2.20%)
Jan 07, 2008	20.25	20.33	19.86	20.07	977,918	-0.12(-0.57%)
Jan 04, 2008	20.56	20.56	20.14	20.18	639,629	-0.61(-2.92%)
Jan 03, 2008	20.82	20.96	20.74	20.79	503,713	+0.03(+0.14%)
Jan 02, 2008	21.05	21.10	20.68	20.76	5,451,430	-0.18(-0.85%)
Jan 01, 2008	21.11	21.19	20.94	20.94	0	+0.00(+0.00%)
Dec 31, 2007	21.11	21.19	20.94	20.94	327,201	-0.25(-1.19%)
Dec 28, 2007	21.32	21.36	21.12	21.19	2,004,616	-0.03(-0.13%)
Dec 27, 2007	21.48	21.48	21.17	21.22	626,997	-0.31(-1.45%)
Dec 26, 2007	21.47	21.56	21.43	21.53	787,816	-0.01(-0.03%)
Dec 24, 2007	21.41	21.55	21.37	21.54	406,038	+0.27(+1.28%)
Dec 21, 2007	21.35	21.37	21.21	21.27	885,708	+0.18(+0.84%)
Dec 20, 2007	20.98	21.14	20.74	21.09	1,075,188	+0.27(+1.29%)
Dec 19, 2007	20.81	20.92	20.71	20.82	505,747	-0.01(-0.05%)
Dec 18, 2007	20.89	20.95	20.56	20.83	1,035,525	+0.11(+0.53%)
Dec 17, 2007	21.00	21.02	20.70	20.72	534,574	-0.36(-1.72%)
Dec 14, 2007	21.20	21.31	21.05	21.08	355,815	-0.29(-1.34%)
Dec 13, 2007	21.32	21.39	21.13	21.37	735,465	-0.04(-0.18%)
Dec 12, 2007	21.69	21.75	21.17	21.41	403,058	+0.15(+0.70%)
Dec 11, 2007	21.87	21.92	21.23	21.26	1,020,628	-0.60(-2.74%)
Dec 10, 2007	21.78	21.91	21.74	21.86	379,224	+0.18(+0.81%)
Dec 07, 2007	21.73	21.77	21.63	21.68	738,870	+0.02(+0.08%)
Dec 06, 2007	21.19	21.67	21.19	21.66	876,489	+0.42(+1.96%)
Dec 05, 2007	21.21	21.32	21.10	21.25	549,045	+0.24(+1.15%)
Dec 04, 2007	20.89	21.05	20.86	21.01	766,110	-0.02(-0.09%)
Dec 03, 2007	21.08	21.16	20.99	21.03	389,864	-0.04(-0.17%)
Nov 30, 2007	21.19	21.19	20.94	21.06	259,200	+0.12(+0.57%)
Nov 29, 2007	20.73	20.96	20.73	20.94	558,409	+0.03(+0.16%)
Nov 28, 2007	20.41	20.96	20.41	20.91	740,245	+0.57(+2.81%)
Nov 27, 2007	20.20	20.36	20.08	20.34	578,413	+0.29(+1.46%)
Nov 26, 2007	20.47	20.52	20.04	20.04	471,157	-0.31(-1.52%)
Nov 23, 2007	20.21	20.43	20.17	20.35	602,673	+0.27(+1.37%)
Nov 21, 2007	20.16	20.31	20.00	20.08	590,330	-0.24(-1.17%)
Nov 20, 2007	20.38	20.62	20.11	20.32	875,919	-0.06(-0.30%)
Nov 19, 2007	20.61	20.63	20.32	20.38	528,190	-0.35(-1.70%)
Nov 16, 2007	20.83	20.83	20.53	20.73	278,353	-0.04(-0.17%)
Nov 15, 2007	20.97	21.01	20.63	20.77	701,416	-0.27(-1.28%)
Nov 14, 2007	21.18	21.27	20.96	21.04	355,389	+0.02(+0.09%)
Nov 13, 2007	20.75	21.08	20.74	21.02	251,113	+0.51(+2.46%)
Nov 12, 2007	21.14	21.14	20.51	20.51	535,042	-0.41(-1.94%)
Nov 09, 2007	20.85	21.15	20.85	20.92	276,008	-0.36(-1.71%)
Nov 08, 2007	21.43	21.43	20.85	21.28	854,212	-0.07(-0.31%)
Nov 07, 2007	21.49	21.62	21.25	21.35	557,983	-0.38(-1.73%)
Nov 06, 2007	21.49	21.73	21.40	21.72	204,806	+0.35(+1.62%)
Nov 05, 2007	21.33	21.55	21.31	21.38	1,161,082	-0.24(-1.11%)
Nov 02, 2007	21.70	21.71	21.44	21.62	324,319	+0.03(+0.15%)

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.