Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.17	24.18	21.32	23.71	4,179,927	+0.46(+1.96%)
Jan 30, 2008	23.15	23.62	22.96	23.25	1,544,170	+0.06(+0.25%)
Jan 29, 2008	22.57	23.32	22.38	23.20	2,074,421	+0.80(+3.59%)
Jan 28, 2008	21.81	22.40	21.37	22.39	1,359,107	+0.61(+2.80%)
Jan 25, 2008	21.35	22.39	21.35	21.78	2,247,043	+0.55(+2.60%)
Jan 24, 2008	21.08	21.48	20.95	21.23	1,808,565	+0.16(+0.74%)
Jan 23, 2008	20.19	21.28	19.82	21.07	2,825,146	+0.39(+1.87%)
Jan 22, 2008	21.41	21.74	20.48	20.69	2,526,653	-1.41(-6.40%)
Jan 21, 2008	21.85	22.27	21.50	22.10	0	+0.00(+0.00%)
Jan 18, 2008	21.85	22.27	21.50	22.10	1,551,481	+0.47(+2.15%)
Jan 17, 2008	22.40	22.58	21.53	21.64	1,423,403	-0.83(-3.71%)
Jan 16, 2008	22.58	22.96	22.45	22.47	841,652	-0.28(-1.24%)
Jan 15, 2008	23.10	23.10	22.48	22.75	1,145,885	-0.59(-2.53%)
Jan 14, 2008	22.74	23.36	22.72	23.34	1,369,530	+0.77(+3.39%)
Jan 11, 2008	22.34	22.94	22.16	22.58	1,155,070	+0.01(+0.04%)
Jan 10, 2008	21.89	22.77	21.78	22.57	1,375,103	+0.59(+2.69%)
Jan 09, 2008	21.95	22.20	21.42	21.98	1,960,586	-0.09(-0.40%)
Jan 08, 2008	22.75	22.89	22.00	22.06	1,121,343	-0.53(-2.36%)
Jan 07, 2008	23.12	23.23	22.35	22.60	1,573,360	-0.47(-2.02%)
Jan 04, 2008	22.47	23.37	22.47	23.06	2,141,974	-1.01(-4.19%)
Jan 03, 2008	24.67	24.67	24.06	24.07	693,228	-0.39(-1.58%)
Jan 02, 2008	24.81	24.87	24.32	24.46	806,134	-0.40(-1.60%)
Jan 01, 2008	25.08	25.25	24.41	24.85	0	+0.00(+0.00%)
Dec 31, 2007	25.08	25.25	24.41	24.85	909,041	-0.37(-1.46%)
Dec 28, 2007	25.31	25.41	25.10	25.22	269,777	+0.14(+0.54%)
Dec 27, 2007	25.35	25.57	25.03	25.09	668,768	-0.27(-1.07%)
Dec 26, 2007	25.42	25.62	25.23	25.36	386,915	-0.19(-0.76%)
Dec 24, 2007	25.57	25.88	25.51	25.55	264,617	+0.24(+0.96%)
Dec 21, 2007	24.99	25.47	24.80	25.31	679,089	+0.66(+2.67%)
Dec 20, 2007	24.73	24.83	24.16	24.65	1,053,888	+0.14(+0.55%)
Dec 19, 2007	24.89	25.00	24.33	24.51	906,346	-0.36(-1.44%)
Dec 18, 2007	25.18	25.39	24.68	24.87	1,003,462	-0.24(-0.96%)
Dec 17, 2007	25.44	25.50	25.06	25.12	926,162	-0.41(-1.59%)
Dec 14, 2007	25.64	25.75	25.45	25.52	867,954	-0.19(-0.75%)
Dec 13, 2007	25.39	25.83	24.91	25.72	764,955	-0.03(-0.11%)
Dec 12, 2007	25.77	26.04	25.64	25.74	759,836	+0.17(+0.68%)
Dec 11, 2007	26.15	26.21	25.56	25.57	479,645	-0.47(-1.79%)
Dec 10, 2007	25.67	26.29	25.67	26.04	1,133,604	+0.36(+1.40%)
Dec 07, 2007	25.97	25.97	25.57	25.68	682,989	-0.33(-1.27%)
Dec 06, 2007	25.28	26.02	25.19	26.01	889,730	+0.78(+3.07%)
Dec 05, 2007	25.18	25.34	24.98	25.23	594,461	+0.22(+0.89%)
Dec 04, 2007	24.80	25.26	24.61	25.01	845,042	+0.16(+0.62%)
Dec 03, 2007	24.64	25.11	24.63	24.85	944,955	-0.01(-0.04%)
Nov 30, 2007	25.09	25.19	24.56	24.86	1,324,512	-0.02(-0.08%)
Nov 29, 2007	24.69	25.38	24.69	24.88	1,426,731	-0.12(-0.47%)
Nov 28, 2007	23.78	25.11	23.78	25.00	1,654,092	+1.15(+4.84%)
Nov 27, 2007	23.51	23.92	23.30	23.85	1,249,090	+0.23(+0.98%)
Nov 26, 2007	23.62	24.02	23.51	23.61	1,589,291	+0.02(+0.08%)
Nov 23, 2007	23.32	23.72	23.32	23.59	320,554	+0.37(+1.59%)
Nov 21, 2007	23.15	23.53	22.91	23.23	902,631	-0.09(-0.37%)
Nov 20, 2007	22.99	23.43	22.99	23.31	1,617,078	+0.15(+0.67%)
Nov 19, 2007	23.06	23.36	22.92	23.16	1,374,278	-0.11(-0.46%)
Nov 16, 2007	23.25	23.41	22.76	23.26	1,582,339	+0.04(+0.17%)
Nov 15, 2007	23.25	23.58	23.06	23.23	1,234,229	-0.18(-0.79%)
Nov 14, 2007	23.12	23.74	23.11	23.41	1,384,457	+0.29(+1.26%)
Nov 13, 2007	23.07	23.16	22.64	23.12	1,101,610	+0.31(+1.36%)
Nov 12, 2007	23.14	23.17	22.71	22.81	1,757,685	-0.32(-1.38%)
Nov 09, 2007	23.29	23.50	22.83	23.13	1,161,675	-0.40(-1.69%)
Nov 08, 2007	22.76	23.61	22.56	23.53	1,956,474	+0.57(+2.49%)
Nov 07, 2007	23.38	23.38	22.82	22.95	1,554,061	-0.52(-2.23%)
Nov 06, 2007	23.25	23.50	22.94	23.48	1,162,088	+0.15(+0.66%)
Nov 05, 2007	23.36	23.51	22.96	23.32	1,240,839	-0.12(-0.50%)
Nov 02, 2007	23.70	23.74	23.12	23.44	1,583,165	-0.11(-0.45%)

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.