Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.03	26.65	23.95	26.32	449,826	+1.94(+7.95%)
Jan 30, 2008	24.14	25.48	24.03	24.38	165,904	+0.08(+0.33%)
Jan 29, 2008	24.49	24.49	23.85	24.30	147,634	-0.13(-0.54%)
Jan 28, 2008	23.61	24.44	23.35	24.44	102,243	+0.73(+3.09%)
Jan 25, 2008	24.11	24.28	23.48	23.71	490,220	-0.03(-0.11%)
Jan 24, 2008	23.59	24.00	23.25	23.73	283,694	-0.12(-0.52%)
Jan 23, 2008	22.00	23.91	21.91	23.85	241,026	+1.28(+5.66%)
Jan 22, 2008	21.50	22.91	21.50	22.58	167,266	+0.25(+1.10%)
Jan 21, 2008	23.36	23.36	22.03	22.33	0	+0.00(+0.00%)
Jan 18, 2008	23.36	23.36	22.03	22.33	375,044	-0.92(-3.94%)
Jan 17, 2008	24.15	24.46	22.95	23.25	293,567	-0.87(-3.62%)
Jan 16, 2008	23.56	24.67	23.56	24.12	276,658	+0.54(+2.28%)
Jan 15, 2008	23.22	23.71	23.15	23.58	220,714	+0.00(+0.00%)
Jan 14, 2008	22.91	23.92	22.88	23.58	624,582	+0.94(+4.16%)
Jan 11, 2008	23.13	23.29	22.42	22.64	242,956	-0.79(-3.38%)
Jan 10, 2008	22.91	23.79	22.78	23.43	281,198	+0.20(+0.87%)
Jan 09, 2008	23.41	23.73	22.67	23.23	388,207	-0.30(-1.27%)
Jan 08, 2008	24.60	24.66	23.48	23.53	316,716	-1.00(-4.06%)
Jan 07, 2008	25.32	25.44	24.31	24.52	306,401	-0.71(-2.83%)
Jan 04, 2008	26.26	26.26	24.88	25.24	348,036	-1.22(-4.63%)
Jan 03, 2008	26.92	27.04	26.45	26.46	297,198	-0.48(-1.80%)
Jan 02, 2008	26.89	27.35	26.67	26.95	497,259	-0.06(-0.23%)
Jan 01, 2008	26.76	27.16	26.69	27.01	0	+0.00(+0.00%)
Dec 31, 2007	26.76	27.16	26.69	27.01	275,751	+0.11(+0.43%)
Dec 28, 2007	27.16	27.27	26.81	26.90	127,442	+0.12(+0.46%)
Dec 27, 2007	27.68	27.79	26.75	26.77	233,764	-1.05(-3.77%)
Dec 26, 2007	27.71	28.26	27.28	27.82	177,479	-0.24(-0.85%)
Dec 24, 2007	27.68	28.30	27.56	28.06	63,547	+0.48(+1.76%)
Dec 21, 2007	27.27	28.22	27.12	27.57	331,922	+0.80(+3.00%)
Dec 20, 2007	26.61	27.00	26.52	26.77	267,622	+0.39(+1.47%)
Dec 19, 2007	26.67	26.67	26.28	26.38	302,078	-0.39(-1.45%)
Dec 18, 2007	26.38	26.77	26.29	26.77	362,448	+0.64(+2.46%)
Dec 17, 2007	26.71	26.97	26.13	26.13	185,649	-0.85(-3.14%)
Dec 14, 2007	26.58	27.24	26.51	26.97	211,636	+0.16(+0.59%)
Dec 13, 2007	26.62	27.00	26.50	26.82	407,952	-0.16(-0.59%)
Dec 12, 2007	27.93	28.30	26.60	26.97	281,791	-0.25(-0.91%)
Dec 11, 2007	27.78	28.13	27.05	27.22	316,262	-0.42(-1.53%)
Dec 10, 2007	27.49	28.00	27.36	27.64	255,555	+0.16(+0.58%)
Dec 07, 2007	27.48	27.62	27.28	27.49	148,429	+0.14(+0.52%)
Dec 06, 2007	26.86	27.67	26.86	27.34	279,498	+0.38(+1.41%)
Dec 05, 2007	27.29	27.68	26.80	26.97	194,727	+0.22(+0.82%)
Dec 04, 2007	26.87	26.89	26.44	26.75	223,324	-0.14(-0.52%)
Dec 03, 2007	26.73	27.33	26.73	26.89	215,812	-0.08(-0.29%)
Nov 30, 2007	27.32	27.79	26.74	26.97	235,579	+0.03(+0.10%)
Nov 29, 2007	27.54	27.93	26.90	26.94	201,536	-0.71(-2.58%)
Nov 28, 2007	27.31	27.77	27.31	27.65	404,548	+0.34(+1.26%)
Nov 27, 2007	27.56	27.74	27.13	27.31	286,094	-0.23(-0.83%)
Nov 26, 2007	28.64	28.64	27.41	27.54	169,989	-1.05(-3.67%)
Nov 23, 2007	27.99	28.78	27.72	28.59	64,568	+0.76(+2.72%)
Nov 21, 2007	27.72	28.15	27.71	27.83	147,067	-0.14(-0.50%)
Nov 20, 2007	27.72	28.64	27.59	27.97	225,480	+0.09(+0.32%)
Nov 19, 2007	28.42	28.53	27.63	27.88	256,573	-0.87(-3.03%)
Nov 16, 2007	29.18	29.27	28.25	28.75	340,433	-0.42(-1.45%)
Nov 15, 2007	28.88	29.84	28.86	29.18	251,126	-0.15(-0.51%)
Nov 14, 2007	29.42	29.52	28.91	29.33	218,558	+0.17(+0.57%)
Nov 13, 2007	29.74	29.99	29.03	29.16	312,291	-0.27(-0.93%)
Nov 12, 2007	29.65	30.45	29.34	29.43	358,476	-0.31(-1.04%)
Nov 09, 2007	29.92	30.17	29.42	29.74	287,893	-0.49(-1.63%)
Nov 08, 2007	29.74	30.40	29.34	30.23	703,903	+0.78(+2.66%)
Nov 07, 2007	29.87	30.21	29.12	29.45	308,546	-1.00(-3.27%)
Nov 06, 2007	30.37	30.73	30.05	30.45	279,609	+0.17(+0.55%)
Nov 05, 2007	30.77	30.77	29.62	30.28	407,413	-0.56(-1.83%)
Nov 02, 2007	31.33	31.66	29.96	30.84	611,305	-0.23(-0.74%)

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.