Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.69	24.06	23.57	23.87	361,216	+0.10(+0.41%)
Jan 30, 2008	23.61	23.91	23.58	23.77	357,938	+0.14(+0.58%)
Jan 29, 2008	23.59	23.79	23.57	23.64	255,029	+0.02(+0.10%)
Jan 28, 2008	23.88	23.88	23.35	23.62	280,359	-0.07(-0.28%)
Jan 25, 2008	23.54	23.96	23.45	23.68	217,195	+0.27(+1.16%)
Jan 24, 2008	23.14	23.57	23.09	23.41	289,371	+0.38(+1.65%)
Jan 23, 2008	22.98	23.14	22.30	23.03	724,033	-0.14(-0.59%)
Jan 22, 2008	22.98	23.34	22.27	23.16	595,730	-0.26(-1.12%)
Jan 21, 2008	23.92	23.97	23.42	23.43	0	+0.00(+0.00%)
Jan 18, 2008	23.92	23.97	23.42	23.43	493,731	-0.46(-1.94%)
Jan 17, 2008	23.96	24.15	23.81	23.89	584,097	-0.05(-0.22%)
Jan 16, 2008	23.77	24.15	23.77	23.94	257,920	+0.04(+0.16%)
Jan 15, 2008	23.73	24.10	23.73	23.91	242,873	+0.04(+0.16%)
Jan 14, 2008	24.22	24.22	23.73	23.87	463,355	-0.09(-0.39%)
Jan 11, 2008	23.99	24.06	23.82	23.96	271,912	-0.08(-0.35%)
Jan 10, 2008	23.92	24.11	23.68	24.05	251,851	+0.19(+0.81%)
Jan 09, 2008	24.01	24.01	23.84	23.85	319,026	-0.13(-0.55%)
Jan 08, 2008	23.92	24.17	23.92	23.99	272,750	+0.12(+0.51%)
Jan 07, 2008	24.26	24.26	23.80	23.86	320,732	-0.19(-0.80%)
Jan 04, 2008	24.27	24.37	24.00	24.06	218,505	-0.21(-0.87%)
Jan 03, 2008	24.13	24.38	24.10	24.27	322,246	+0.24(+1.02%)
Jan 02, 2008	23.82	24.27	23.82	24.02	350,726	+0.32(+1.37%)
Jan 01, 2008	24.06	24.10	23.70	23.70	0	+0.00(+0.00%)
Dec 31, 2007	24.06	24.10	23.70	23.70	489,954	-0.36(-1.50%)
Dec 28, 2007	24.06	24.18	23.99	24.06	246,016	+0.03(+0.12%)
Dec 27, 2007	23.84	24.10	23.80	24.03	400,488	+0.16(+0.69%)
Dec 26, 2007	23.68	23.88	23.68	23.87	212,926	+0.14(+0.59%)
Dec 24, 2007	23.68	23.91	23.68	23.73	159,090	+0.14(+0.58%)
Dec 21, 2007	23.50	23.78	23.50	23.59	382,575	+0.10(+0.42%)
Dec 20, 2007	23.77	23.80	23.49	23.49	331,714	-0.14(-0.60%)
Dec 19, 2007	23.77	23.92	23.54	23.63	278,683	+0.08(+0.34%)
Dec 18, 2007	23.45	23.69	23.26	23.55	546,097	+0.46(+1.99%)
Dec 17, 2007	23.24	23.28	22.98	23.09	405,395	-0.24(-1.02%)
Dec 14, 2007	23.65	23.65	23.28	23.33	309,749	-0.28(-1.19%)
Dec 13, 2007	23.85	23.85	23.51	23.62	280,789	-0.13(-0.53%)
Dec 12, 2007	23.56	23.91	23.56	23.74	310,711	+0.20(+0.86%)
Dec 11, 2007	23.60	23.80	23.45	23.54	248,866	+0.01(+0.06%)
Dec 10, 2007	23.45	23.69	23.45	23.53	246,957	-0.03(-0.14%)
Dec 07, 2007	24.04	24.04	23.45	23.56	587,340	-0.41(-1.70%)
Dec 06, 2007	24.00	24.22	23.96	23.97	259,741	-0.13(-0.53%)
Dec 05, 2007	24.30	24.30	24.07	24.09	194,539	+0.10(+0.43%)
Dec 04, 2007	24.46	24.46	23.99	23.99	278,717	-0.37(-1.52%)
Dec 03, 2007	23.89	24.41	23.89	24.36	488,135	+0.36(+1.48%)
Nov 30, 2007	24.32	24.41	24.00	24.00	510,847	-0.16(-0.66%)
Nov 29, 2007	24.15	24.44	23.68	24.16	1,111,066	-0.89(-3.54%)
Nov 28, 2007	24.98	25.13	24.93	25.05	312,035	+0.06(+0.23%)
Nov 27, 2007	25.26	25.26	24.86	24.99	584,099	+0.02(+0.07%)
Nov 26, 2007	24.71	25.00	24.71	24.98	356,353	+0.26(+1.06%)
Nov 23, 2007	24.85	24.85	24.57	24.71	114,732	+0.05(+0.19%)
Nov 21, 2007	24.71	24.71	24.49	24.67	286,825	+0.00(+0.00%)
Nov 20, 2007	24.54	24.70	24.41	24.67	297,274	+0.08(+0.34%)
Nov 19, 2007	24.45	24.60	24.44	24.58	323,293	+0.06(+0.25%)
Nov 16, 2007	24.33	24.56	24.33	24.52	189,466	+0.08(+0.35%)
Nov 15, 2007	24.38	25.04	24.38	24.44	347,442	+0.00(+0.02%)
Nov 14, 2007	24.37	24.80	24.37	24.43	213,935	-0.04(-0.15%)
Nov 13, 2007	24.76	24.76	24.33	24.47	890,970	+0.05(+0.19%)
Nov 12, 2007	24.50	24.50	24.28	24.42	288,317	+0.12(+0.48%)
Nov 09, 2007	24.31	24.48	24.25	24.30	176,829	-0.04(-0.15%)
Nov 08, 2007	24.27	24.52	24.08	24.34	322,024	+0.12(+0.48%)
Nov 07, 2007	24.41	24.62	24.22	24.22	202,163	-0.38(-1.56%)
Nov 06, 2007	24.62	24.94	24.43	24.61	324,146	-0.06(-0.23%)
Nov 05, 2007	25.17	25.17	24.61	24.67	334,732	-0.45(-1.81%)
Nov 02, 2007	25.19	25.34	24.75	25.12	453,162	+0.01(+0.04%)

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.