Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.33	19.92	19.33	19.83	351,840	+0.24(+1.21%)
Jan 30, 2008	19.56	19.91	19.52	19.60	427,954	-0.07(-0.36%)
Jan 29, 2008	19.73	19.73	19.55	19.67	177,756	+0.11(+0.57%)
Jan 28, 2008	19.53	19.56	19.36	19.56	248,776	+0.13(+0.70%)
Jan 25, 2008	19.92	19.92	19.39	19.42	163,315	-0.24(-1.22%)
Jan 24, 2008	19.72	19.86	19.49	19.66	204,668	-0.11(-0.56%)
Jan 23, 2008	18.92	19.77	18.79	19.77	602,758	+0.27(+1.40%)
Jan 22, 2008	18.88	19.68	0.0810	19.50	599,734	-0.31(-1.55%)
Jan 21, 2008	20.01	20.12	19.58	19.81	0	+0.00(+0.00%)
Jan 18, 2008	20.01	20.12	19.58	19.81	212,348	+0.00(+0.00%)
Jan 17, 2008	20.13	20.20	19.77	19.81	390,051	-0.17(-0.85%)
Jan 16, 2008	20.07	20.26	19.92	19.98	641,088	-0.15(-0.72%)
Jan 15, 2008	20.22	20.50	20.07	20.12	166,058	-0.44(-2.12%)
Jan 14, 2008	20.64	20.65	20.45	20.56	123,795	+0.03(+0.17%)
Jan 11, 2008	20.82	20.86	20.46	20.52	283,723	-0.57(-2.71%)
Jan 10, 2008	20.89	21.43	20.87	21.09	94,771	+0.07(+0.34%)
Jan 09, 2008	20.74	21.02	20.71	21.02	236,337	+0.24(+1.14%)
Jan 08, 2008	21.07	21.19	20.79	20.79	181,423	-0.26(-1.24%)
Jan 07, 2008	20.85	21.05	20.85	21.05	125,869	+0.33(+1.60%)
Jan 04, 2008	20.97	20.97	20.62	20.71	150,021	-0.28(-1.32%)
Jan 03, 2008	21.02	21.07	20.96	20.99	157,943	+0.04(+0.21%)
Jan 02, 2008	21.27	21.33	20.90	20.95	90,122	-0.30(-1.43%)
Jan 01, 2008	21.32	21.38	20.89	21.25	117,147	+0.00(+0.00%)
Dec 31, 2007	21.32	21.38	20.89	21.25	117,147	-0.09(-0.44%)
Dec 28, 2007	21.37	21.42	21.28	21.35	83,221	+0.03(+0.16%)
Dec 27, 2007	21.46	21.46	21.30	21.31	91,218	-0.21(-0.99%)
Dec 26, 2007	21.52	21.53	21.42	21.53	55,974	+0.01(+0.03%)
Dec 24, 2007	21.40	21.77	21.40	21.52	103,064	+0.02(+0.09%)
Dec 21, 2007	21.30	21.59	21.30	21.50	85,294	+0.34(+1.60%)
Dec 20, 2007	21.01	21.45	20.96	21.16	119,649	+0.10(+0.46%)
Dec 19, 2007	20.99	21.13	20.93	21.06	114,022	-0.06(-0.27%)
Dec 18, 2007	21.09	21.21	20.92	21.12	94,771	+0.05(+0.22%)
Dec 17, 2007	21.25	21.25	20.99	21.07	123,499	-0.15(-0.68%)
Dec 14, 2007	21.45	21.45	21.19	21.22	76,113	-0.26(-1.21%)
Dec 13, 2007	21.52	21.52	21.34	21.48	77,890	-1.17(-5.17%)
Dec 12, 2007	21.68	22.65	21.47	22.65	82,925	+1.27(+5.92%)
Dec 11, 2007	21.70	22.17	21.34	21.38	151,339	-0.40(-1.83%)
Dec 10, 2007	21.70	21.80	21.68	21.78	72,263	+0.09(+0.44%)
Dec 07, 2007	21.71	21.78	21.65	21.69	139,788	-0.11(-0.51%)
Dec 06, 2007	21.60	24.52	21.27	21.80	115,503	+0.18(+0.83%)
Dec 05, 2007	21.55	21.67	21.53	21.62	95,956	+0.05(+0.22%)
Dec 04, 2007	20.99	21.67	20.99	21.57	230,858	+0.02(+0.09%)
Dec 03, 2007	21.54	21.61	21.48	21.55	209,683	-0.07(-0.33%)
Nov 30, 2007	21.59	21.69	21.50	21.62	1,186,426	+0.07(+0.31%)
Nov 29, 2007	22.29	22.29	21.39	21.56	100,028	-0.13(-0.61%)
Nov 28, 2007	21.30	21.71	21.27	21.69	662,515	+0.49(+2.33%)
Nov 27, 2007	21.02	21.24	21.02	21.19	166,147	+0.28(+1.32%)
Nov 26, 2007	21.20	21.27	20.92	20.92	98,029	-0.26(-1.21%)
Nov 23, 2007	21.46	21.46	21.06	21.17	15,548	+0.24(+1.14%)
Nov 21, 2007	21.07	21.07	20.93	20.93	47,978	-0.27(-1.26%)
Nov 20, 2007	21.20	21.29	21.07	21.20	164,962	+0.22(+1.05%)
Nov 19, 2007	21.46	21.46	20.97	20.98	127,497	-0.27(-1.26%)
Nov 16, 2007	21.46	21.46	21.07	21.25	72,411	+0.34(+1.65%)
Nov 15, 2007	21.04	21.13	20.86	20.90	60,417	-0.12(-0.58%)
Nov 14, 2007	21.13	21.21	21.01	21.03	133,569	-0.06(-0.30%)
Nov 13, 2007	20.43	21.09	20.43	21.09	119,999	+0.56(+2.73%)
Nov 12, 2007	20.66	20.75	20.51	20.53	49,755	-0.25(-1.19%)
Nov 09, 2007	20.81	20.86	20.72	20.78	31,097	-0.19(-0.92%)
Nov 08, 2007	20.91	21.02	20.71	20.97	178,882	+0.10(+0.50%)
Nov 07, 2007	21.08	21.21	20.86	20.86	188,951	-0.24(-1.15%)
Nov 06, 2007	21.02	21.11	20.97	21.11	82,925	+0.17(+0.81%)
Nov 05, 2007	20.85	21.01	20.83	20.94	34,947	-0.04(-0.19%)
Nov 02, 2007	20.97	21.01	20.85	20.98	47,385	+0.19(+0.91%)

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.