Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.92	22.92	21.96	22.23	179,900	-0.78(-3.39%)
Jan 30, 2008	23.66	23.87	22.83	23.01	160,400	-0.90(-3.76%)
Jan 29, 2008	24.50	24.50	23.69	23.91	110,200	-0.57(-2.33%)
Jan 28, 2008	23.25	24.49	23.25	24.48	102,438	+1.21(+5.20%)
Jan 25, 2008	23.96	24.01	23.27	23.27	78,400	-0.69(-2.88%)
Jan 24, 2008	23.50	24.08	23.38	23.96	152,900	+0.66(+2.83%)
Jan 23, 2008	22.59	23.35	22.52	23.30	135,900	+0.32(+1.39%)
Jan 22, 2008	22.84	23.72	22.72	22.98	139,500	-0.92(-3.85%)
Jan 21, 2008	24.10	24.52	23.83	23.90	0	+0.00(+0.00%)
Jan 18, 2008	24.10	24.52	23.83	23.90	84,900	-0.16(-0.67%)
Jan 17, 2008	24.77	24.93	24.03	24.06	58,400	-0.44(-1.80%)
Jan 16, 2008	23.81	24.86	23.81	24.50	121,000	+0.54(+2.25%)
Jan 15, 2008	25.23	25.23	23.96	23.96	168,600	-1.32(-5.22%)
Jan 14, 2008	25.50	25.53	25.00	25.28	78,500	+0.15(+0.60%)
Jan 11, 2008	25.48	25.72	25.00	25.13	167,000	-0.76(-2.94%)
Jan 10, 2008	25.92	26.17	25.75	25.89	134,100	-0.39(-1.48%)
Jan 09, 2008	26.69	26.69	25.93	26.28	117,600	-0.33(-1.24%)
Jan 08, 2008	26.98	27.19	26.51	26.61	70,000	+0.06(+0.23%)
Jan 07, 2008	27.08	27.08	26.54	26.55	81,100	-0.39(-1.45%)
Jan 04, 2008	27.18	27.74	26.82	26.94	84,400	-0.35(-1.28%)
Jan 03, 2008	27.44	27.54	27.10	27.29	121,000	+0.00(+0.00%)
Jan 02, 2008	27.82	27.82	27.20	27.29	53,000	-0.37(-1.34%)
Jan 01, 2008	27.80	27.86	27.44	27.66	45,400	+0.00(+0.00%)
Dec 31, 2007	27.80	27.86	27.44	27.66	45,400	+0.01(+0.04%)
Dec 28, 2007	27.63	27.93	27.50	27.65	54,100	+0.11(+0.40%)
Dec 27, 2007	27.86	27.98	27.54	27.54	40,600	-0.32(-1.15%)
Dec 26, 2007	28.31	28.31	27.86	27.86	40,600	-0.71(-2.49%)
Dec 24, 2007	27.50	28.57	27.43	28.57	48,300	+1.15(+4.19%)
Dec 21, 2007	27.53	27.84	27.30	27.42	109,100	-0.12(-0.44%)
Dec 20, 2007	27.40	27.61	27.20	27.54	50,200	+0.11(+0.40%)
Dec 19, 2007	27.12	27.70	27.12	27.43	80,800	+0.28(+1.03%)
Dec 18, 2007	26.96	27.43	26.65	27.15	66,800	+0.23(+0.85%)
Dec 17, 2007	27.55	27.57	26.84	26.92	106,100	-0.78(-2.82%)
Dec 14, 2007	27.25	27.72	27.13	27.70	87,700	+0.30(+1.09%)
Dec 13, 2007	26.98	27.50	26.87	27.40	117,800	+0.38(+1.41%)
Dec 12, 2007	28.18	28.18	26.49	27.02	153,500	-0.33(-1.21%)
Dec 11, 2007	27.28	27.99	27.16	27.35	109,600	-0.05(-0.18%)
Dec 10, 2007	27.51	27.51	27.12	27.40	94,100	+0.07(+0.26%)
Dec 07, 2007	26.92	27.44	26.78	27.33	96,500	+0.48(+1.79%)
Dec 06, 2007	26.95	27.08	26.59	26.85	234,300	-0.24(-0.89%)
Dec 05, 2007	27.75	27.75	26.83	27.09	134,200	-0.42(-1.53%)
Dec 04, 2007	27.04	27.58	26.58	27.51	152,300	+0.51(+1.89%)
Dec 03, 2007	27.25	27.39	26.80	27.00	81,200	-0.26(-0.95%)
Nov 30, 2007	27.35	27.69	26.96	27.26	171,356	+0.12(+0.44%)
Nov 29, 2007	27.20	27.48	26.83	27.14	152,200	-0.28(-1.02%)
Nov 28, 2007	26.50	27.47	26.50	27.42	87,100	+0.97(+3.67%)
Nov 27, 2007	25.87	26.77	25.78	26.45	97,900	+0.62(+2.40%)
Nov 26, 2007	26.51	26.56	25.71	25.83	96,400	-0.57(-2.16%)
Nov 23, 2007	26.20	26.51	26.20	26.40	30,000	+0.39(+1.50%)
Nov 21, 2007	26.55	26.98	25.86	26.01	107,800	-0.59(-2.22%)
Nov 20, 2007	27.26	27.26	25.97	26.60	182,400	-0.45(-1.66%)
Nov 19, 2007	26.51	27.39	26.00	27.05	188,600	+0.46(+1.73%)
Nov 16, 2007	26.14	26.73	25.73	26.59	92,500	+0.44(+1.68%)
Nov 15, 2007	26.56	26.95	25.76	26.15	137,400	-0.44(-1.65%)
Nov 14, 2007	27.16	27.65	26.58	26.59	152,700	-0.55(-2.03%)
Nov 13, 2007	25.15	27.31	25.15	27.14	181,000	+2.06(+8.21%)
Nov 12, 2007	25.24	26.16	24.93	25.08	253,200	-0.29(-1.14%)
Nov 09, 2007	23.82	25.45	23.82	25.37	255,200	+1.47(+6.15%)
Nov 08, 2007	24.17	25.05	23.65	23.90	977,800	-0.10(-0.42%)
Nov 07, 2007	24.47	24.70	23.87	24.00	209,000	-0.59(-2.40%)
Nov 06, 2007	25.02	25.13	24.27	24.59	197,400	-0.37(-1.48%)
Nov 05, 2007	25.11	25.15	24.83	24.96	89,100	-0.24(-0.95%)
Nov 02, 2007	25.16	25.25	24.84	25.20	85,800	+0.00(+0.00%)

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.