Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.23	23.00	22.21	22.84	6,469,620	+0.33(+1.47%)
Jan 30, 2008	22.56	23.00	22.43	22.51	6,252,778	-0.03(-0.13%)
Jan 29, 2008	22.74	23.00	22.45	22.54	2,113,189	-0.15(-0.66%)
Jan 28, 2008	22.41	22.70	21.91	22.69	3,030,519	+0.27(+1.20%)
Jan 25, 2008	22.76	23.03	22.28	22.42	4,440,065	-0.09(-0.40%)
Jan 24, 2008	23.09	23.27	22.32	22.51	5,175,903	-0.48(-2.09%)
Jan 23, 2008	22.23	23.15	21.41	22.99	4,313,040	+0.20(+0.88%)
Jan 22, 2008	22.53	23.03	21.84	22.79	6,720,417	-1.34(-5.55%)
Jan 21, 2008	24.64	25.04	23.79	24.13	0	+0.00(+0.00%)
Jan 18, 2008	24.64	25.04	23.79	24.13	4,409,105	-0.30(-1.23%)
Jan 17, 2008	25.30	25.50	24.37	24.43	3,542,376	-0.85(-3.36%)
Jan 16, 2008	25.29	25.84	25.25	25.28	3,249,280	-0.17(-0.67%)
Jan 15, 2008	25.51	25.79	25.30	25.45	2,987,435	-0.26(-1.01%)
Jan 14, 2008	25.39	25.87	25.37	25.71	2,386,695	+0.47(+1.86%)
Jan 11, 2008	25.69	25.76	25.08	25.24	4,672,087	-0.73(-2.81%)
Jan 10, 2008	25.27	26.05	25.19	25.97	2,537,561	+0.47(+1.84%)
Jan 09, 2008	25.26	25.60	25.05	25.50	2,406,168	+0.25(+0.99%)
Jan 08, 2008	25.55	25.92	25.11	25.25	3,608,609	-0.22(-0.86%)
Jan 07, 2008	25.67	25.68	25.15	25.47	1,950,871	-0.01(-0.04%)
Jan 04, 2008	25.78	26.08	25.32	25.48	2,727,045	-0.47(-1.81%)
Jan 03, 2008	25.60	26.26	25.60	25.95	3,242,262	+0.38(+1.49%)
Jan 02, 2008	25.76	26.08	25.39	25.57	2,079,012	-0.25(-0.97%)
Jan 01, 2008	25.86	26.10	25.77	25.82	1,581,145	+0.00(+0.00%)
Dec 31, 2007	25.86	26.10	25.77	25.82	1,581,145	-0.16(-0.62%)
Dec 28, 2007	25.72	26.18	25.72	25.98	2,648,110	+0.29(+1.13%)
Dec 27, 2007	25.86	25.93	25.65	25.69	1,996,431	-0.07(-0.27%)
Dec 26, 2007	25.80	25.85	25.58	25.76	1,046,990	+0.02(+0.08%)
Dec 24, 2007	25.74	25.82	25.58	25.74	594,653	+0.00(+0.00%)
Dec 21, 2007	25.49	25.94	25.46	25.74	4,313,232	+0.49(+1.94%)
Dec 20, 2007	25.19	25.26	24.88	25.25	2,444,212	+0.19(+0.76%)
Dec 19, 2007	24.85	25.29	24.77	25.06	2,796,301	+0.16(+0.64%)
Dec 18, 2007	24.57	24.98	24.50	24.90	2,184,988	+0.28(+1.14%)
Dec 17, 2007	24.56	24.82	24.54	24.62	3,253,285	-0.03(-0.12%)
Dec 14, 2007	24.89	25.04	24.63	24.65	2,927,956	-0.28(-1.12%)
Dec 13, 2007	24.92	25.00	24.53	24.93	2,405,977	-0.06(-0.24%)
Dec 12, 2007	24.85	25.23	24.58	24.99	3,265,109	+0.64(+2.63%)
Dec 11, 2007	24.52	24.91	24.26	24.35	2,941,810	-0.18(-0.73%)
Dec 10, 2007	24.69	24.73	24.34	24.53	1,865,630	-0.14(-0.57%)
Dec 07, 2007	24.95	24.95	24.50	24.67	2,544,799	-0.18(-0.72%)
Dec 06, 2007	25.43	25.54	24.81	24.85	3,571,831	-0.69(-2.70%)
Dec 05, 2007	25.38	25.67	25.30	25.54	3,633,894	+0.34(+1.35%)
Dec 04, 2007	25.00	25.33	24.83	25.20	2,575,278	+0.00(+0.00%)
Dec 03, 2007	24.52	25.30	24.52	25.20	2,982,701	+0.56(+2.27%)
Nov 30, 2007	24.88	25.10	24.48	24.64	2,815,049	+0.01(+0.04%)
Nov 29, 2007	24.72	24.80	24.48	24.63	3,118,489	-0.17(-0.69%)
Nov 28, 2007	24.62	24.88	24.12	24.80	2,768,641	+0.31(+1.27%)
Nov 27, 2007	24.30	24.55	23.98	24.49	3,044,707	+0.25(+1.03%)
Nov 26, 2007	24.43	24.97	24.20	24.24	2,650,848	-0.24(-0.98%)
Nov 23, 2007	24.61	24.65	24.27	24.48	993,247	-0.02(-0.08%)
Nov 21, 2007	24.92	25.10	24.44	24.50	2,098,854	-0.58(-2.31%)
Nov 20, 2007	24.72	25.20	24.67	25.08	1,947,844	+0.35(+1.42%)
Nov 19, 2007	24.86	24.90	24.49	24.73	2,385,342	-0.24(-0.96%)
Nov 16, 2007	24.74	25.06	24.62	24.97	2,170,974	+0.35(+1.42%)
Nov 15, 2007	24.31	24.77	24.28	24.62	1,847,884	+0.24(+0.98%)
Nov 14, 2007	24.76	24.97	24.30	24.38	2,315,301	-0.28(-1.14%)
Nov 13, 2007	24.38	24.69	24.05	24.66	2,702,794	+0.50(+2.07%)
Nov 12, 2007	24.68	24.95	24.14	24.16	2,360,614	-0.61(-2.46%)
Nov 09, 2007	24.98	25.22	24.71	24.77	1,844,099	-0.49(-1.94%)
Nov 08, 2007	25.00	25.67	24.48	25.26	2,686,642	+0.41(+1.65%)
Nov 07, 2007	25.03	25.51	24.84	24.85	2,247,375	-0.54(-2.13%)
Nov 06, 2007	25.85	26.34	25.18	25.39	1,860,678	-0.49(-1.89%)
Nov 05, 2007	24.97	26.11	24.91	25.88	2,323,028	+0.59(+2.33%)
Nov 02, 2007	25.44	25.45	24.77	25.29	3,654,600	+0.30(+1.20%)

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.