Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.98	23.36	22.67	23.23	1,346,865	-0.34(-1.44%)
Jan 30, 2008	22.84	23.88	22.84	23.57	1,291,302	+0.85(+3.76%)
Jan 29, 2008	22.17	22.73	22.17	22.72	554,139	+0.51(+2.29%)
Jan 28, 2008	21.96	22.21	21.75	22.21	557,460	+0.01(+0.07%)
Jan 25, 2008	22.28	22.65	22.03	22.20	873,694	+0.69(+3.18%)
Jan 24, 2008	21.55	21.64	21.25	21.51	870,916	-0.07(-0.34%)
Jan 23, 2008	20.72	21.63	20.47	21.58	1,872,412	+0.38(+1.77%)
Jan 22, 2008	20.49	21.38	20.15	21.21	1,233,591	-0.59(-2.70%)
Jan 21, 2008	22.10	22.32	21.44	21.80	0	+0.00(+0.00%)
Jan 18, 2008	22.10	22.32	21.44	21.80	1,186,648	+0.37(+1.72%)
Jan 17, 2008	21.61	22.06	21.37	21.43	1,155,194	+0.04(+0.17%)
Jan 16, 2008	21.75	21.75	21.32	21.39	1,938,566	-0.43(-1.96%)
Jan 15, 2008	22.39	22.39	21.75	21.82	2,194,440	-1.43(-6.15%)
Jan 14, 2008	23.09	23.35	23.07	23.25	685,656	+0.26(+1.12%)
Jan 11, 2008	23.00	23.21	22.83	22.99	4,259,351	-0.06(-0.26%)
Jan 10, 2008	22.98	23.20	22.69	23.05	896,261	-0.28(-1.20%)
Jan 09, 2008	23.13	23.35	22.89	23.33	1,660,179	+0.09(+0.38%)
Jan 08, 2008	23.93	23.93	23.18	23.24	1,887,526	-0.70(-2.92%)
Jan 07, 2008	24.08	24.27	23.78	23.94	1,231,285	+0.01(+0.03%)
Jan 04, 2008	24.16	24.33	23.87	23.93	567,983	-0.45(-1.84%)
Jan 03, 2008	24.44	24.52	24.23	24.38	638,838	+0.01(+0.06%)
Jan 02, 2008	24.33	24.76	24.28	24.37	552,035	-0.04(-0.18%)
Jan 01, 2008	24.32	24.67	24.30	24.41	0	+0.00(+0.00%)
Dec 31, 2007	24.32	24.67	24.30	24.41	368,096	+0.00(+0.00%)
Dec 28, 2007	24.27	24.65	24.27	24.41	349,560	+0.10(+0.42%)
Dec 27, 2007	24.44	24.49	24.20	24.31	452,167	-0.43(-1.73%)
Dec 26, 2007	24.68	24.78	24.60	24.74	324,586	-0.07(-0.30%)
Dec 24, 2007	24.83	24.90	24.72	24.81	135,954	-0.02(-0.09%)
Dec 21, 2007	24.31	24.83	24.31	24.83	583,462	+0.84(+3.50%)
Dec 20, 2007	24.37	24.37	23.80	23.99	467,135	-0.15(-0.61%)
Dec 19, 2007	23.94	24.34	23.94	24.14	679,112	+0.15(+0.64%)
Dec 18, 2007	23.82	24.13	23.68	23.99	532,495	+0.17(+0.71%)
Dec 17, 2007	23.76	24.10	23.76	23.82	783,060	-0.22(-0.92%)
Dec 14, 2007	24.46	24.46	23.94	24.04	594,799	-0.60(-2.45%)
Dec 13, 2007	24.91	24.91	24.56	24.64	821,178	-0.62(-2.45%)
Dec 12, 2007	25.22	25.93	24.97	25.26	758,129	+0.22(+0.88%)
Dec 11, 2007	25.53	25.78	24.99	25.04	447,548	-0.82(-3.16%)
Dec 10, 2007	25.64	25.93	25.64	25.86	299,474	+0.13(+0.49%)
Dec 07, 2007	25.52	25.78	25.52	25.73	600,039	+0.05(+0.20%)
Dec 06, 2007	25.44	25.68	25.25	25.68	519,606	+0.38(+1.51%)
Dec 05, 2007	24.73	25.39	24.73	25.30	919,988	+0.60(+2.45%)
Dec 04, 2007	24.72	24.86	24.60	24.69	334,646	+0.02(+0.09%)
Dec 03, 2007	25.34	25.34	24.60	24.67	642,455	-0.68(-2.67%)
Nov 30, 2007	25.34	25.44	25.16	25.35	1,347,286	+0.23(+0.91%)
Nov 29, 2007	24.83	25.19	24.83	25.12	696,402	+0.18(+0.74%)
Nov 28, 2007	24.68	25.04	24.44	24.94	664,887	+0.12(+0.48%)
Nov 27, 2007	24.68	24.82	24.49	24.82	695,966	+0.47(+1.94%)
Nov 26, 2007	24.86	24.86	24.34	24.35	620,299	-0.29(-1.17%)
Nov 23, 2007	24.46	24.67	24.30	24.63	231,303	+0.32(+1.33%)
Nov 21, 2007	24.72	24.72	24.06	24.31	740,492	-0.83(-3.28%)
Nov 20, 2007	25.05	25.47	24.86	25.14	651,736	+0.35(+1.40%)
Nov 19, 2007	25.30	25.30	24.65	24.79	570,395	-0.46(-1.84%)
Nov 16, 2007	25.06	25.31	24.94	25.25	782,843	+0.15(+0.59%)
Nov 15, 2007	25.64	25.64	24.97	25.11	378,876	-0.40(-1.56%)
Nov 14, 2007	26.08	26.08	25.44	25.50	441,795	-0.37(-1.42%)
Nov 13, 2007	25.19	25.87	25.19	25.87	501,734	+0.91(+3.63%)
Nov 12, 2007	25.04	25.38	24.94	24.97	653,402	-0.28(-1.11%)
Nov 09, 2007	25.58	25.61	25.25	25.25	784,980	-0.87(-3.33%)
Nov 08, 2007	26.34	26.34	25.61	26.12	1,056,916	+0.00(+0.00%)
Nov 07, 2007	26.25	26.70	26.00	26.12	997,994	-0.61(-2.29%)
Nov 06, 2007	26.74	26.78	26.45	26.73	1,109,770	-0.55(-2.03%)
Nov 05, 2007	27.29	27.61	27.15	27.28	704,359	+0.24(+0.90%)
Nov 02, 2007	27.00	27.12	26.76	27.04	1,730,211	-0.04(-0.14%)

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.