Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.09	26.71	24.01	26.38	448,798	+1.94(+7.95%)
Jan 30, 2008	24.19	25.53	24.09	24.44	165,525	+0.08(+0.33%)
Jan 29, 2008	24.55	24.55	23.91	24.36	147,297	-0.13(-0.54%)
Jan 28, 2008	23.66	24.49	23.41	24.49	102,010	+0.73(+3.09%)
Jan 25, 2008	24.17	24.33	23.54	23.76	489,101	-0.03(-0.11%)
Jan 24, 2008	23.64	24.06	23.30	23.79	283,046	-0.12(-0.52%)
Jan 23, 2008	22.05	23.96	21.96	23.91	240,476	+1.28(+5.66%)
Jan 22, 2008	21.55	22.96	21.55	22.63	166,884	+0.25(+1.10%)
Jan 21, 2008	23.41	23.41	22.08	22.38	0	+0.00(+0.00%)
Jan 18, 2008	23.41	23.41	22.08	22.38	374,187	-0.92(-3.94%)
Jan 17, 2008	24.21	24.52	23.00	23.30	292,896	-0.87(-3.62%)
Jan 16, 2008	23.62	24.73	23.61	24.17	276,027	+0.54(+2.28%)
Jan 15, 2008	23.27	23.77	23.20	23.64	220,210	+0.00(+0.00%)
Jan 14, 2008	22.96	23.97	22.93	23.64	623,155	+0.95(+4.17%)
Jan 11, 2008	23.19	23.34	22.47	22.69	242,401	-0.79(-3.38%)
Jan 10, 2008	22.96	23.85	22.83	23.49	280,555	+0.20(+0.87%)
Jan 09, 2008	23.46	23.79	22.72	23.28	387,321	-0.30(-1.27%)
Jan 08, 2008	24.65	24.71	23.53	23.58	315,993	-1.00(-4.06%)
Jan 07, 2008	25.38	25.50	24.37	24.58	305,701	-0.72(-2.83%)
Jan 04, 2008	26.32	26.32	24.93	25.30	347,241	-1.23(-4.63%)
Jan 03, 2008	26.98	27.11	26.52	26.52	296,519	-0.49(-1.80%)
Jan 02, 2008	26.95	27.42	26.73	27.01	496,124	-0.06(-0.23%)
Jan 01, 2008	26.82	27.22	26.75	27.07	0	+0.00(+0.00%)
Dec 31, 2007	26.82	27.22	26.75	27.07	275,121	+0.11(+0.43%)
Dec 28, 2007	27.22	27.34	26.87	26.96	127,151	+0.12(+0.46%)
Dec 27, 2007	27.74	27.85	26.82	26.83	233,230	-1.05(-3.77%)
Dec 26, 2007	27.77	28.33	27.35	27.88	177,074	-0.24(-0.85%)
Dec 24, 2007	27.74	28.36	27.62	28.12	63,402	+0.49(+1.76%)
Dec 21, 2007	27.33	28.28	27.19	27.64	331,164	+0.80(+3.00%)
Dec 20, 2007	26.67	27.06	26.58	26.83	267,011	+0.39(+1.47%)
Dec 19, 2007	26.74	26.74	26.34	26.44	301,388	-0.39(-1.45%)
Dec 18, 2007	26.44	26.83	26.35	26.83	361,620	+0.64(+2.46%)
Dec 17, 2007	26.77	27.04	26.19	26.19	185,225	-0.85(-3.14%)
Dec 14, 2007	26.64	27.30	26.57	27.04	211,152	+0.16(+0.59%)
Dec 13, 2007	26.68	27.06	26.56	26.88	407,021	-0.16(-0.59%)
Dec 12, 2007	27.99	28.36	26.66	27.04	281,148	-0.25(-0.91%)
Dec 11, 2007	27.84	28.19	27.12	27.28	315,540	-0.42(-1.53%)
Dec 10, 2007	27.56	28.06	27.42	27.71	254,971	+0.16(+0.58%)
Dec 07, 2007	27.54	27.68	27.35	27.55	148,090	+0.14(+0.52%)
Dec 06, 2007	26.92	27.73	26.92	27.41	278,859	+0.38(+1.41%)
Dec 05, 2007	27.35	27.74	26.86	27.03	194,283	+0.22(+0.82%)
Dec 04, 2007	26.93	26.95	26.50	26.81	222,814	-0.14(-0.52%)
Dec 03, 2007	26.79	27.39	26.79	26.95	215,319	-0.08(-0.29%)
Nov 30, 2007	27.38	27.85	26.80	27.03	235,041	+0.03(+0.10%)
Nov 29, 2007	27.60	28.00	26.96	27.00	201,076	-0.72(-2.58%)
Nov 28, 2007	27.37	27.83	27.37	27.72	403,624	+0.34(+1.26%)
Nov 27, 2007	27.63	27.80	27.20	27.37	285,441	-0.23(-0.83%)
Nov 26, 2007	28.71	28.71	27.47	27.60	169,601	-1.05(-3.67%)
Nov 23, 2007	28.05	28.85	27.79	28.65	64,421	+0.76(+2.72%)
Nov 21, 2007	27.79	28.21	27.78	27.89	146,731	-0.14(-0.50%)
Nov 20, 2007	27.79	28.71	27.65	28.03	224,965	+0.09(+0.32%)
Nov 19, 2007	28.48	28.59	27.69	27.95	255,987	-0.87(-3.03%)
Nov 16, 2007	29.24	29.34	28.32	28.82	339,656	-0.42(-1.45%)
Nov 15, 2007	28.94	29.91	28.93	29.24	250,552	-0.15(-0.51%)
Nov 14, 2007	29.49	29.59	28.98	29.39	218,059	+0.17(+0.57%)
Nov 13, 2007	29.81	30.06	29.09	29.23	311,577	-0.27(-0.93%)
Nov 12, 2007	29.72	30.52	29.41	29.50	357,657	-0.31(-1.04%)
Nov 09, 2007	29.99	30.24	29.48	29.81	287,235	-0.49(-1.63%)
Nov 08, 2007	29.81	30.47	29.40	30.30	702,295	+0.79(+2.66%)
Nov 07, 2007	29.94	30.28	29.19	29.52	307,841	-1.00(-3.27%)
Nov 06, 2007	30.44	30.80	30.12	30.52	278,970	+0.17(+0.55%)
Nov 05, 2007	30.84	30.84	29.69	30.35	406,483	-0.57(-1.83%)
Nov 02, 2007	31.40	31.73	30.03	30.91	609,909	-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.