Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.08	26.70	24.00	26.38	448,918	+1.94(+7.95%)
Jan 30, 2008	24.19	25.53	24.08	24.43	165,569	+0.08(+0.33%)
Jan 29, 2008	24.54	24.54	23.90	24.35	147,336	-0.13(-0.54%)
Jan 28, 2008	23.66	24.49	23.40	24.49	102,037	+0.73(+3.09%)
Jan 25, 2008	24.16	24.33	23.53	23.75	489,231	-0.03(-0.11%)
Jan 24, 2008	23.64	24.05	23.29	23.78	283,122	-0.12(-0.52%)
Jan 23, 2008	22.05	23.96	21.95	23.90	240,540	+1.28(+5.66%)
Jan 22, 2008	21.55	22.96	21.55	22.62	166,928	+0.25(+1.11%)
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	374,287	-0.92(-3.94%)
Jan 17, 2008	24.20	24.51	22.99	23.29	292,974	-0.87(-3.62%)
Jan 16, 2008	23.61	24.72	23.60	24.17	276,100	+0.54(+2.28%)
Jan 15, 2008	23.27	23.76	23.20	23.63	220,268	+0.00(+0.00%)
Jan 14, 2008	22.96	23.96	22.92	23.63	623,321	+0.94(+4.16%)
Jan 11, 2008	23.18	23.34	22.46	22.68	242,465	-0.79(-3.38%)
Jan 10, 2008	22.96	23.84	22.83	23.48	280,630	+0.20(+0.87%)
Jan 09, 2008	23.45	23.78	22.71	23.28	387,424	-0.30(-1.27%)
Jan 08, 2008	24.64	24.71	23.52	23.58	316,077	-1.00(-4.06%)
Jan 07, 2008	25.37	25.49	24.36	24.57	305,783	-0.72(-2.83%)
Jan 04, 2008	26.31	26.31	24.93	25.29	347,334	-1.23(-4.63%)
Jan 03, 2008	26.98	27.10	26.51	26.52	296,598	-0.49(-1.80%)
Jan 02, 2008	26.94	27.41	26.72	27.00	496,256	-0.06(-0.23%)
Jan 01, 2008	26.82	27.21	26.75	27.06	0	+0.00(+0.00%)
Dec 31, 2007	26.82	27.21	26.75	27.06	275,194	+0.11(+0.43%)
Dec 28, 2007	27.21	27.33	26.86	26.95	127,185	+0.12(+0.46%)
Dec 27, 2007	27.74	27.84	26.81	26.83	233,292	-1.05(-3.77%)
Dec 26, 2007	27.76	28.32	27.34	27.88	177,121	-0.24(-0.85%)
Dec 24, 2007	27.74	28.35	27.61	28.12	63,419	+0.49(+1.76%)
Dec 21, 2007	27.32	28.27	27.18	27.63	331,252	+0.80(+3.00%)
Dec 20, 2007	26.67	27.06	26.57	26.83	267,082	+0.39(+1.47%)
Dec 19, 2007	26.73	26.73	26.33	26.44	301,468	-0.39(-1.45%)
Dec 18, 2007	26.43	26.83	26.34	26.83	361,716	+0.64(+2.46%)
Dec 17, 2007	26.76	27.03	26.18	26.18	185,275	-0.85(-3.14%)
Dec 14, 2007	26.63	27.29	26.56	27.03	211,209	+0.16(+0.59%)
Dec 13, 2007	26.68	27.06	26.55	26.87	407,129	-0.16(-0.59%)
Dec 12, 2007	27.98	28.35	26.65	27.03	281,222	-0.25(-0.91%)
Dec 11, 2007	27.83	28.19	27.11	27.28	315,624	-0.42(-1.53%)
Dec 10, 2007	27.55	28.05	27.42	27.70	255,039	+0.16(+0.58%)
Dec 07, 2007	27.53	27.67	27.34	27.54	148,129	+0.14(+0.52%)
Dec 06, 2007	26.91	27.73	26.91	27.40	278,934	+0.38(+1.41%)
Dec 05, 2007	27.35	27.74	26.85	27.02	194,334	+0.22(+0.82%)
Dec 04, 2007	26.92	26.94	26.49	26.80	222,873	-0.14(-0.52%)
Dec 03, 2007	26.78	27.38	26.78	26.94	215,376	-0.08(-0.29%)
Nov 30, 2007	27.37	27.84	26.79	27.02	235,104	+0.03(+0.10%)
Nov 29, 2007	27.59	27.99	26.95	26.99	201,129	-0.72(-2.58%)
Nov 28, 2007	27.36	27.82	27.36	27.71	403,732	+0.34(+1.26%)
Nov 27, 2007	27.62	27.80	27.19	27.36	285,517	-0.23(-0.83%)
Nov 26, 2007	28.70	28.70	27.46	27.59	169,646	-1.05(-3.67%)
Nov 23, 2007	28.04	28.84	27.78	28.64	64,438	+0.76(+2.72%)
Nov 21, 2007	27.78	28.20	27.77	27.89	146,770	-0.14(-0.50%)
Nov 20, 2007	27.78	28.70	27.65	28.03	225,025	+0.09(+0.32%)
Nov 19, 2007	28.48	28.58	27.68	27.94	256,055	-0.87(-3.03%)
Nov 16, 2007	29.24	29.33	28.31	28.81	339,746	-0.42(-1.45%)
Nov 15, 2007	28.94	29.90	28.92	29.24	250,619	-0.15(-0.51%)
Nov 14, 2007	29.48	29.58	28.97	29.39	218,117	+0.17(+0.57%)
Nov 13, 2007	29.80	30.05	29.09	29.22	311,660	-0.27(-0.93%)
Nov 12, 2007	29.71	30.51	29.40	29.49	357,753	-0.31(-1.04%)
Nov 09, 2007	29.98	30.23	29.47	29.80	287,312	-0.49(-1.63%)
Nov 08, 2007	29.80	30.46	29.40	30.30	702,482	+0.79(+2.66%)
Nov 07, 2007	29.93	30.27	29.18	29.51	307,923	-1.00(-3.27%)
Nov 06, 2007	30.43	30.79	30.11	30.51	279,045	+0.17(+0.55%)
Nov 05, 2007	30.83	30.83	29.68	30.34	406,591	-0.57(-1.83%)
Nov 02, 2007	31.39	31.73	30.02	30.91	610,071	-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.