Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.34	24.49	23.14	24.05	615,254	+0.35(+1.48%)
Jan 30, 2008	23.94	24.53	23.60	23.70	320,677	-0.37(-1.54%)
Jan 29, 2008	23.96	24.34	23.39	24.07	463,963	+0.35(+1.48%)
Jan 28, 2008	23.03	23.82	22.59	23.72	362,943	+0.66(+2.84%)
Jan 25, 2008	23.47	23.64	22.84	23.06	368,993	-0.12(-0.53%)
Jan 24, 2008	22.63	23.36	22.33	23.18	767,608	+0.53(+2.35%)
Jan 23, 2008	21.08	22.78	21.08	22.65	988,843	+0.95(+4.37%)
Jan 22, 2008	21.27	22.92	21.27	21.70	793,494	+0.18(+0.84%)
Jan 21, 2008	21.83	22.19	21.21	21.52	0	+0.00(+0.00%)
Jan 18, 2008	21.83	22.19	21.21	21.52	665,704	-0.41(-1.86%)
Jan 17, 2008	22.22	22.41	21.74	21.93	524,140	-0.24(-1.07%)
Jan 16, 2008	21.60	22.52	21.53	22.17	534,029	+0.44(+2.01%)
Jan 15, 2008	22.23	22.33	21.24	21.73	731,403	-0.66(-2.93%)
Jan 14, 2008	22.93	22.93	22.31	22.39	641,289	-0.43(-1.87%)
Jan 11, 2008	23.78	23.97	22.59	22.81	695,097	-1.95(-7.86%)
Jan 10, 2008	24.47	25.02	24.32	24.76	395,001	+0.16(+0.66%)
Jan 09, 2008	24.11	24.69	24.03	24.60	491,381	+0.37(+1.53%)
Jan 08, 2008	25.28	25.65	24.20	24.23	378,464	-1.02(-4.02%)
Jan 07, 2008	25.49	25.53	24.85	25.24	478,631	-0.25(-0.97%)
Jan 04, 2008	25.64	25.64	25.22	25.49	429,024	-0.45(-1.72%)
Jan 03, 2008	26.24	26.72	25.93	25.94	440,926	-0.22(-0.84%)
Jan 02, 2008	26.40	26.89	25.89	26.16	377,621	-0.39(-1.47%)
Jan 01, 2008	26.76	26.96	26.49	26.54	0	+0.00(+0.00%)
Dec 31, 2007	26.76	26.96	26.49	26.54	380,360	-0.30(-1.13%)
Dec 28, 2007	26.78	26.91	26.34	26.85	296,904	+0.07(+0.25%)
Dec 27, 2007	26.98	27.13	26.38	26.78	383,941	-0.33(-1.23%)
Dec 26, 2007	26.58	27.29	26.51	27.11	265,019	+0.23(+0.85%)
Dec 24, 2007	26.87	26.96	26.68	26.89	93,115	-0.02(-0.07%)
Dec 21, 2007	26.64	27.49	26.64	26.91	772,886	+0.61(+2.31%)
Dec 20, 2007	25.63	26.30	25.14	26.30	443,770	+0.97(+3.82%)
Dec 19, 2007	25.72	25.78	25.26	25.33	213,092	-0.40(-1.55%)
Dec 18, 2007	25.33	25.73	25.11	25.73	296,830	+0.50(+1.99%)
Dec 17, 2007	25.47	26.06	25.21	25.22	306,626	-0.42(-1.63%)
Dec 14, 2007	26.13	26.34	25.47	25.64	382,572	-0.82(-3.09%)
Dec 13, 2007	26.87	26.90	26.15	26.46	259,868	-0.59(-2.18%)
Dec 12, 2007	27.81	27.81	26.55	27.05	302,307	-0.15(-0.56%)
Dec 11, 2007	27.95	28.01	27.13	27.20	445,881	-0.74(-2.65%)
Dec 10, 2007	27.69	27.96	27.32	27.94	292,827	+0.32(+1.17%)
Dec 07, 2007	27.80	27.80	27.36	27.62	319,266	-0.01(-0.03%)
Dec 06, 2007	26.83	27.68	26.76	27.63	360,557	+0.83(+3.08%)
Dec 05, 2007	26.72	26.93	26.37	26.80	274,605	+0.48(+1.84%)
Dec 04, 2007	26.07	26.57	25.97	26.32	513,291	-0.10(-0.40%)
Dec 03, 2007	27.74	27.75	26.38	26.42	498,586	-1.48(-5.31%)
Nov 30, 2007	27.70	28.13	27.62	27.90	493,699	+0.47(+1.73%)
Nov 29, 2007	26.81	27.57	26.77	27.43	590,395	+0.44(+1.62%)
Nov 28, 2007	25.91	27.05	25.75	26.99	1,144,725	+1.22(+4.75%)
Nov 27, 2007	25.21	25.95	25.21	25.77	1,269,903	+0.58(+2.30%)
Nov 26, 2007	25.38	25.46	25.06	25.19	723,221	-0.15(-0.60%)
Nov 23, 2007	25.08	25.72	25.08	25.34	428,499	+0.36(+1.44%)
Nov 21, 2007	25.61	25.80	24.98	24.98	457,685	-0.76(-2.95%)
Nov 20, 2007	25.77	26.16	25.12	25.74	550,474	-0.12(-0.48%)
Nov 19, 2007	26.91	26.91	25.80	25.86	607,459	-1.34(-4.92%)
Nov 16, 2007	28.65	28.69	26.79	27.20	724,379	-1.40(-4.91%)
Nov 15, 2007	29.05	29.26	28.25	28.60	333,591	-0.55(-1.89%)
Nov 14, 2007	29.67	30.17	29.05	29.16	457,517	-0.42(-1.41%)
Nov 13, 2007	28.88	29.72	28.82	29.57	335,487	+1.01(+3.52%)
Nov 12, 2007	28.93	29.59	28.57	28.57	550,474	-0.34(-1.18%)
Nov 09, 2007	29.20	29.23	28.78	28.91	507,287	-0.52(-1.77%)
Nov 08, 2007	29.08	29.83	28.96	29.43	641,482	+0.59(+2.04%)
Nov 07, 2007	30.00	30.13	28.75	28.84	1,053,653	-1.54(-5.06%)
Nov 06, 2007	30.14	30.45	29.85	30.38	362,546	+0.16(+0.53%)
Nov 05, 2007	29.84	30.38	29.48	30.22	450,724	-0.25(-0.81%)
Nov 02, 2007	30.85	30.85	29.94	30.47	514,028	+0.11(+0.38%)

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.