Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.94	21.84	20.48	21.50	17,188,540	+0.10(+0.44%)
Jan 30, 2008	22.08	22.34	21.24	21.41	12,589,028	-0.50(-2.27%)
Jan 29, 2008	22.18	22.27	21.55	21.90	9,565,142	-0.01(-0.05%)
Jan 28, 2008	21.51	21.91	21.20	21.91	6,812,690	+0.48(+2.23%)
Jan 25, 2008	22.02	22.11	21.34	21.44	8,396,970	-0.33(-1.50%)
Jan 24, 2008	22.16	22.16	21.61	21.76	9,927,198	-0.27(-1.21%)
Jan 23, 2008	20.99	22.06	20.57	22.03	15,280,291	+0.45(+2.09%)
Jan 22, 2008	20.21	21.82	19.98	21.58	16,190,461	+0.60(+2.87%)
Jan 21, 2008	22.04	22.10	20.79	20.98	0	+0.00(+0.00%)
Jan 18, 2008	22.04	22.10	20.79	20.98	18,646,726	-0.92(-4.21%)
Jan 17, 2008	22.50	22.53	21.82	21.90	11,288,279	-0.58(-2.57%)
Jan 16, 2008	22.26	22.83	22.18	22.48	9,354,210	+0.07(+0.33%)
Jan 15, 2008	22.46	22.67	22.27	22.40	9,388,504	-0.36(-1.58%)
Jan 14, 2008	23.13	23.13	22.47	22.76	7,704,599	-0.21(-0.93%)
Jan 11, 2008	22.95	23.16	22.59	22.98	9,797,592	-0.00(-0.02%)
Jan 10, 2008	22.93	23.58	22.77	22.98	14,541,503	-0.09(-0.40%)
Jan 09, 2008	22.49	23.07	22.39	23.07	11,754,848	+0.65(+2.92%)
Jan 08, 2008	22.47	22.60	22.22	22.42	13,306,977	+0.11(+0.47%)
Jan 07, 2008	22.04	22.53	22.01	22.31	7,003,732	+0.36(+1.65%)
Jan 04, 2008	22.03	22.27	21.87	21.95	5,954,212	-0.14(-0.64%)
Jan 03, 2008	21.94	22.48	21.89	22.09	7,315,841	+0.28(+1.27%)
Jan 02, 2008	21.99	22.07	21.65	21.81	6,746,921	-0.23(-1.05%)
Jan 01, 2008	21.97	22.21	21.93	22.05	0	+0.00(+0.00%)
Dec 31, 2007	21.97	22.21	21.93	22.05	3,636,110	+0.05(+0.22%)
Dec 28, 2007	22.07	22.20	21.96	22.00	3,493,415	+0.12(+0.56%)
Dec 27, 2007	22.12	22.14	21.79	21.87	3,809,137	-0.22(-1.00%)
Dec 26, 2007	22.15	22.19	21.83	22.09	2,511,945	+0.09(+0.40%)
Dec 24, 2007	22.15	22.18	21.66	22.01	2,114,704	+0.09(+0.42%)
Dec 21, 2007	21.64	21.93	21.51	21.91	7,771,617	+0.56(+2.62%)
Dec 20, 2007	21.53	21.63	21.12	21.36	5,317,762	-0.07(-0.31%)
Dec 19, 2007	21.39	21.63	21.19	21.42	4,735,274	+0.18(+0.85%)
Dec 18, 2007	21.27	21.35	20.86	21.24	5,907,421	+0.29(+1.39%)
Dec 17, 2007	21.13	21.25	20.95	20.95	4,287,495	-0.23(-1.08%)
Dec 14, 2007	21.65	21.69	21.16	21.18	6,053,197	-0.58(-2.67%)
Dec 13, 2007	21.35	21.80	21.20	21.76	6,454,561	+0.26(+1.23%)
Dec 12, 2007	21.63	22.09	21.14	21.50	7,107,630	+0.25(+1.18%)
Dec 11, 2007	22.07	22.21	21.13	21.25	8,862,793	-0.75(-3.39%)
Dec 10, 2007	21.74	22.13	21.74	21.99	5,183,781	+0.27(+1.26%)
Dec 07, 2007	22.06	22.16	21.67	21.72	5,313,444	-0.34(-1.56%)
Dec 06, 2007	21.98	22.13	21.75	22.06	4,532,854	+0.08(+0.35%)
Dec 05, 2007	21.82	22.15	21.75	21.99	3,925,791	+0.32(+1.49%)
Dec 04, 2007	22.00	22.21	21.64	21.66	6,368,655	-0.42(-1.91%)
Dec 03, 2007	22.32	22.50	21.97	22.08	6,552,493	+0.04(+0.16%)
Nov 30, 2007	22.01	22.23	21.83	22.05	6,520,440	+0.26(+1.18%)
Nov 29, 2007	21.85	21.89	21.42	21.79	5,299,392	-0.08(-0.39%)
Nov 28, 2007	21.28	22.01	21.28	21.88	10,013,578	+0.71(+3.38%)
Nov 27, 2007	20.83	21.16	20.65	21.16	7,834,043	+0.48(+2.30%)
Nov 26, 2007	21.77	21.82	20.63	20.69	7,786,121	-1.07(-4.93%)
Nov 23, 2007	21.16	21.94	21.16	21.76	3,707,234	+0.70(+3.31%)
Nov 21, 2007	21.30	21.47	20.93	21.06	6,881,300	-0.45(-2.11%)
Nov 20, 2007	21.55	21.88	21.17	21.52	9,017,297	+0.05(+0.21%)
Nov 19, 2007	21.26	21.50	21.08	21.47	14,301,752	+0.12(+0.56%)
Nov 16, 2007	20.53	21.36	20.45	21.35	13,224,850	+1.23(+6.12%)
Nov 15, 2007	20.58	20.66	19.92	20.12	8,791,723	-0.52(-2.54%)
Nov 14, 2007	20.84	21.00	20.58	20.64	6,345,123	-0.12(-0.56%)
Nov 13, 2007	20.53	20.80	20.36	20.76	6,848,870	+0.44(+2.17%)
Nov 12, 2007	20.61	20.73	20.24	20.32	9,301,422	-0.49(-2.37%)
Nov 09, 2007	20.98	21.14	20.74	20.81	9,970,781	-0.40(-1.89%)
Nov 08, 2007	21.61	21.88	20.79	21.21	14,921,613	-0.29(-1.33%)
Nov 07, 2007	22.12	22.12	21.47	21.50	6,661,640	-0.64(-2.89%)
Nov 06, 2007	21.90	22.16	21.61	22.14	5,297,443	+0.26(+1.19%)
Nov 05, 2007	21.56	22.08	21.56	21.88	10,215,788	-0.07(-0.30%)
Nov 02, 2007	21.74	22.08	21.43	21.95	8,866,583	+0.08(+0.37%)

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.