Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.21	24.60	24.13	24.40	273,263	+0.18(+0.75%)
Jan 30, 2008	24.01	24.54	24.01	24.21	213,401	+0.13(+0.53%)
Jan 29, 2008	24.02	24.19	23.81	24.09	333,756	+0.25(+1.05%)
Jan 28, 2008	23.72	23.96	23.63	23.84	237,827	+0.15(+0.64%)
Jan 25, 2008	23.41	24.13	23.14	23.69	353,481	+0.58(+2.50%)
Jan 24, 2008	22.37	23.32	22.37	23.11	252,724	+0.78(+3.50%)
Jan 23, 2008	22.38	22.63	22.13	22.33	288,713	-0.27(-1.19%)
Jan 22, 2008	22.55	22.75	22.00	22.60	318,543	-0.22(-0.96%)
Jan 21, 2008	23.13	23.29	22.61	22.82	0	+0.00(+0.00%)
Jan 18, 2008	23.13	23.29	22.61	22.82	217,170	-0.41(-1.75%)
Jan 17, 2008	23.40	23.49	23.03	23.22	183,443	-0.07(-0.32%)
Jan 16, 2008	23.10	23.38	22.97	23.30	211,186	+0.17(+0.72%)
Jan 15, 2008	23.37	23.47	23.10	23.13	265,266	-0.30(-1.27%)
Jan 14, 2008	24.04	24.25	23.00	23.43	640,517	-0.61(-2.52%)
Jan 11, 2008	24.39	24.39	23.53	24.03	206,507	-0.13(-0.53%)
Jan 10, 2008	24.01	24.31	24.01	24.16	229,252	-0.04(-0.18%)
Jan 09, 2008	24.25	24.34	24.07	24.20	221,890	-0.05(-0.22%)
Jan 08, 2008	24.62	24.64	24.12	24.26	252,572	-0.04(-0.18%)
Jan 07, 2008	24.47	24.67	24.20	24.30	158,595	-0.17(-0.70%)
Jan 04, 2008	24.84	24.84	24.36	24.47	195,631	-0.12(-0.48%)
Jan 03, 2008	24.55	24.74	24.35	24.59	160,810	+0.21(+0.86%)
Jan 02, 2008	24.10	24.49	24.10	24.38	195,304	+0.22(+0.91%)
Jan 01, 2008	24.81	24.81	24.16	24.16	0	+0.00(+0.00%)
Dec 31, 2007	24.81	24.81	24.16	24.16	300,789	-0.46(-1.87%)
Dec 28, 2007	24.80	24.80	24.48	24.62	121,886	-0.02(-0.08%)
Dec 27, 2007	24.93	24.97	24.50	24.64	221,563	-0.15(-0.61%)
Dec 26, 2007	24.44	24.80	24.41	24.79	182,420	+0.43(+1.77%)
Dec 24, 2007	24.06	24.43	24.06	24.36	77,283	+0.20(+0.83%)
Dec 21, 2007	24.06	24.29	24.01	24.16	130,884	+0.20(+0.82%)
Dec 20, 2007	24.21	24.25	23.91	23.96	216,301	-0.24(-0.99%)
Dec 19, 2007	24.06	24.30	23.99	24.20	157,368	+0.27(+1.12%)
Dec 18, 2007	23.77	24.12	23.77	23.94	156,495	+0.10(+0.41%)
Dec 17, 2007	23.74	24.06	23.74	23.84	161,984	-0.10(-0.43%)
Dec 14, 2007	23.88	23.98	23.70	23.94	101,844	+0.10(+0.41%)
Dec 13, 2007	24.22	24.31	23.83	23.84	168,536	-0.25(-1.04%)
Dec 12, 2007	24.05	24.39	24.05	24.09	159,924	-0.02(-0.10%)
Dec 11, 2007	23.95	24.33	23.78	24.12	251,339	+0.32(+1.34%)
Dec 10, 2007	23.94	23.94	23.62	23.80	170,099	+0.01(+0.06%)
Dec 07, 2007	23.65	23.78	23.47	23.78	118,870	+0.31(+1.31%)
Dec 06, 2007	23.66	23.66	23.40	23.48	146,836	-0.01(-0.06%)
Dec 05, 2007	24.00	24.00	23.23	23.49	184,823	-0.02(-0.08%)
Dec 04, 2007	23.91	23.91	23.45	23.51	157,930	-0.30(-1.27%)
Dec 03, 2007	23.57	24.20	23.54	23.81	194,384	+0.32(+1.35%)
Nov 30, 2007	23.62	24.16	23.38	23.50	616,488	+0.10(+0.44%)
Nov 29, 2007	23.47	23.69	23.35	23.39	1,657,443	-1.21(-4.91%)
Nov 28, 2007	24.30	24.73	24.23	24.60	181,193	+0.35(+1.45%)
Nov 27, 2007	25.17	25.17	24.13	24.25	319,952	-0.76(-3.03%)
Nov 26, 2007	25.21	25.49	24.79	25.01	311,698	-0.52(-2.03%)
Nov 23, 2007	25.43	25.56	25.43	25.52	21,677	+0.17(+0.66%)
Nov 21, 2007	25.27	25.55	25.24	25.36	90,596	-0.12(-0.48%)
Nov 20, 2007	25.37	25.64	25.37	25.48	90,598	-0.17(-0.67%)
Nov 19, 2007	26.14	26.14	25.38	25.65	149,904	-0.12(-0.46%)
Nov 16, 2007	25.87	25.87	25.39	25.77	122,704	-0.10(-0.38%)
Nov 15, 2007	25.66	26.15	25.51	25.87	89,165	+0.22(+0.88%)
Nov 14, 2007	26.16	26.28	25.54	25.64	98,310	-0.52(-1.98%)
Nov 13, 2007	26.01	26.16	25.92	26.16	474,048	+0.24(+0.92%)
Nov 12, 2007	25.57	26.17	25.57	25.92	192,032	+0.09(+0.36%)
Nov 09, 2007	25.65	25.91	25.52	25.83	108,593	+0.11(+0.44%)
Nov 08, 2007	26.01	26.45	25.66	25.72	154,812	-0.29(-1.13%)
Nov 07, 2007	26.40	26.49	26.00	26.01	61,556	-0.39(-1.46%)
Nov 06, 2007	26.28	26.49	26.18	26.40	65,033	+0.08(+0.30%)
Nov 05, 2007	26.34	26.47	26.18	26.32	78,633	-0.21(-0.79%)
Nov 02, 2007	26.92	26.92	26.49	26.53	77,508	-0.46(-1.72%)

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.