Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.35	27.55	25.23	27.31	362,050	+1.75(+6.85%)
Jan 30, 2008	25.72	26.31	25.49	25.56	343,900	-0.30(-1.16%)
Jan 29, 2008	26.20	26.50	25.73	25.86	295,277	-0.10(-0.39%)
Jan 28, 2008	25.40	26.13	24.90	25.96	141,400	+0.56(+2.20%)
Jan 25, 2008	26.00	26.35	24.99	25.40	276,400	-0.59(-2.27%)
Jan 24, 2008	25.28	26.47	25.28	25.99	406,425	+0.95(+3.79%)
Jan 23, 2008	24.00	25.43	23.85	25.04	578,369	+1.16(+4.86%)
Jan 22, 2008	23.00	24.62	23.00	23.88	355,594	-0.21(-0.87%)
Jan 21, 2008	24.39	24.50	23.95	24.09	0	+0.00(+0.00%)
Jan 18, 2008	24.39	24.50	23.95	24.09	364,900	-0.16(-0.66%)
Jan 17, 2008	24.77	24.98	24.09	24.25	241,850	-0.53(-2.14%)
Jan 16, 2008	24.14	25.30	24.14	24.78	263,669	+0.53(+2.19%)
Jan 15, 2008	24.35	24.77	24.22	24.25	286,400	-0.11(-0.45%)
Jan 14, 2008	24.08	24.49	23.93	24.36	222,100	+0.44(+1.84%)
Jan 11, 2008	23.95	24.37	23.90	23.92	341,600	-0.21(-0.87%)
Jan 10, 2008	24.06	24.49	23.94	24.13	590,655	-0.25(-1.03%)
Jan 09, 2008	22.75	24.46	22.75	24.38	448,700	+1.92(+8.55%)
Jan 08, 2008	23.68	23.82	22.45	22.46	283,700	-1.06(-4.51%)
Jan 07, 2008	22.14	23.92	22.13	23.52	358,600	+1.56(+7.10%)
Jan 04, 2008	23.06	23.06	21.96	21.96	324,698	-1.35(-5.79%)
Jan 03, 2008	23.66	23.86	23.26	23.31	185,147	-0.24(-1.02%)
Jan 02, 2008	24.18	24.57	23.40	23.55	379,994	-0.62(-2.57%)
Jan 01, 2008	24.72	24.75	24.17	24.17	0	+0.00(+0.00%)
Dec 31, 2007	24.72	24.75	24.17	24.17	156,337	-0.72(-2.89%)
Dec 28, 2007	24.92	25.13	24.70	24.89	194,425	+0.11(+0.44%)
Dec 27, 2007	25.66	25.85	24.75	24.78	235,900	-1.05(-4.07%)
Dec 26, 2007	26.22	26.23	25.75	25.83	171,900	-0.42(-1.60%)
Dec 24, 2007	26.09	26.33	26.05	26.25	99,800	+0.25(+0.96%)
Dec 21, 2007	26.77	27.13	25.95	26.00	505,010	-0.40(-1.52%)
Dec 20, 2007	27.34	27.34	25.80	26.40	226,800	-0.70(-2.58%)
Dec 19, 2007	27.06	27.25	26.58	27.10	155,500	-0.28(-1.02%)
Dec 18, 2007	27.29	27.47	26.42	27.38	136,100	+0.32(+1.18%)
Dec 17, 2007	26.70	27.47	26.70	27.06	152,000	+0.06(+0.22%)
Dec 14, 2007	27.78	28.10	26.91	27.00	180,648	-1.16(-4.12%)
Dec 13, 2007	27.18	28.24	27.00	28.16	152,700	+0.69(+2.51%)
Dec 12, 2007	28.02	28.19	27.00	27.47	189,685	+0.17(+0.62%)
Dec 11, 2007	28.25	28.80	27.30	27.30	200,050	-0.87(-3.09%)
Dec 10, 2007	28.25	28.25	27.90	28.17	152,000	+0.04(+0.14%)
Dec 07, 2007	27.55	28.14	27.55	28.13	243,400	+0.60(+2.18%)
Dec 06, 2007	26.17	27.53	26.15	27.53	186,600	+1.36(+5.20%)
Dec 05, 2007	25.90	26.49	25.82	26.17	94,900	+0.51(+1.99%)
Dec 04, 2007	25.87	26.13	25.61	25.66	130,100	-0.56(-2.14%)
Dec 03, 2007	26.08	26.78	25.87	26.22	390,200	+0.02(+0.08%)
Nov 30, 2007	25.70	26.25	25.52	26.20	591,040	+0.91(+3.60%)
Nov 29, 2007	25.52	25.57	24.94	25.29	192,000	-0.34(-1.33%)
Nov 28, 2007	24.74	25.69	24.58	25.63	202,806	+1.21(+4.95%)
Nov 27, 2007	24.20	24.82	24.09	24.42	177,600	+0.25(+1.03%)
Nov 26, 2007	24.79	25.24	24.08	24.17	192,220	-0.64(-2.58%)
Nov 23, 2007	24.69	25.04	24.54	24.81	70,200	+0.36(+1.47%)
Nov 21, 2007	24.83	24.95	24.32	24.45	161,300	-0.47(-1.89%)
Nov 20, 2007	24.75	25.40	24.52	24.92	277,500	+0.12(+0.48%)
Nov 19, 2007	25.50	25.50	24.69	24.80	261,100	-0.81(-3.16%)
Nov 16, 2007	26.06	26.19	25.25	25.61	343,353	-0.58(-2.21%)
Nov 15, 2007	26.13	26.84	26.04	26.19	239,000	-0.13(-0.49%)
Nov 14, 2007	27.30	27.44	26.20	26.32	456,100	-0.75(-2.77%)
Nov 13, 2007	27.50	27.81	26.61	27.07	368,300	-0.51(-1.85%)
Nov 12, 2007	27.92	28.51	27.47	27.58	296,900	-0.31(-1.11%)
Nov 09, 2007	28.31	28.31	27.45	27.89	282,694	-0.75(-2.62%)
Nov 08, 2007	27.49	28.78	27.10	28.64	314,900	+1.40(+5.14%)
Nov 07, 2007	28.59	28.59	27.21	27.24	247,040	-1.51(-5.25%)
Nov 06, 2007	28.19	28.77	27.68	28.75	204,120	+0.59(+2.10%)
Nov 05, 2007	27.79	28.38	27.64	28.16	386,075	-0.20(-0.71%)
Nov 02, 2007	28.90	28.96	27.88	28.36	333,500	+0.24(+0.85%)

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.