Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.84	21.03	19.73	20.60	1,675,733	+0.53(+2.64%)
Jan 30, 2008	20.35	20.67	19.98	20.07	772,300	-0.44(-2.13%)
Jan 29, 2008	20.48	20.89	20.13	20.50	1,637,116	+0.70(+3.52%)
Jan 28, 2008	19.31	19.86	18.39	19.81	2,299,899	+0.09(+0.47%)
Jan 25, 2008	20.59	20.77	19.44	19.71	1,745,268	-0.51(-2.53%)
Jan 24, 2008	19.57	20.30	19.54	20.22	1,785,256	+0.72(+3.71%)
Jan 23, 2008	18.29	20.37	18.21	19.50	2,563,544	+1.02(+5.53%)
Jan 22, 2008	17.34	18.67	17.21	18.48	1,288,606	+0.70(+3.92%)
Jan 21, 2008	17.87	18.22	17.64	17.78	1,176,409	+0.00(+0.00%)
Jan 18, 2008	17.87	18.22	17.64	17.78	1,176,409	-0.06(-0.31%)
Jan 17, 2008	18.25	18.50	17.76	17.84	1,338,809	-0.23(-1.28%)
Jan 16, 2008	18.41	18.66	18.04	18.07	2,131,085	-0.35(-1.92%)
Jan 15, 2008	19.04	19.11	18.40	18.42	1,577,191	-0.75(-3.92%)
Jan 14, 2008	19.71	19.85	19.13	19.18	1,387,512	-0.40(-2.04%)
Jan 11, 2008	20.57	20.58	19.49	19.57	1,573,335	-1.08(-5.22%)
Jan 10, 2008	19.97	20.77	19.73	20.65	1,767,596	+0.56(+2.77%)
Jan 09, 2008	19.42	20.11	19.41	20.09	1,618,475	+0.76(+3.94%)
Jan 08, 2008	20.35	20.35	19.32	19.33	1,425,765	-0.90(-4.45%)
Jan 07, 2008	19.50	20.52	19.41	20.23	1,612,145	+1.04(+5.42%)
Jan 04, 2008	19.61	20.12	18.28	19.19	4,635,137	+0.64(+3.45%)
Jan 03, 2008	19.98	19.98	18.48	18.55	1,698,966	-1.50(-7.50%)
Jan 02, 2008	20.33	20.38	19.56	20.06	1,034,916	-0.28(-1.37%)
Jan 01, 2008	20.62	20.79	20.34	20.34	488,938	+0.00(+0.00%)
Dec 31, 2007	20.62	20.79	20.34	20.34	488,938	-0.43(-2.06%)
Dec 28, 2007	20.88	21.02	20.63	20.76	591,730	+0.16(+0.77%)
Dec 27, 2007	21.14	21.19	20.61	20.61	458,564	-0.53(-2.50%)
Dec 26, 2007	21.22	21.54	20.94	21.13	504,760	-0.19(-0.87%)
Dec 24, 2007	21.26	21.54	21.03	21.32	157,554	+0.14(+0.66%)
Dec 21, 2007	21.03	21.32	20.68	21.18	1,204,512	+0.45(+2.15%)
Dec 20, 2007	20.89	20.99	20.34	20.74	669,197	-0.08(-0.40%)
Dec 19, 2007	21.25	21.25	20.49	20.82	609,063	-0.43(-2.01%)
Dec 18, 2007	20.87	21.31	20.62	21.25	514,613	+0.59(+2.88%)
Dec 17, 2007	20.85	21.03	20.54	20.65	538,992	-0.33(-1.59%)
Dec 14, 2007	21.49	21.61	20.89	20.99	552,702	-0.74(-3.42%)
Dec 13, 2007	21.99	22.06	21.37	21.73	686,247	-0.46(-2.05%)
Dec 12, 2007	22.36	22.52	21.86	22.18	505,393	+0.39(+1.79%)
Dec 11, 2007	21.93	22.38	21.62	21.79	741,258	+0.01(+0.04%)
Dec 10, 2007	21.77	21.93	21.65	21.78	331,252	+0.07(+0.30%)
Dec 07, 2007	22.10	22.12	21.55	21.72	497,361	-0.30(-1.35%)
Dec 06, 2007	20.96	22.13	20.89	22.02	660,360	+0.98(+4.63%)
Dec 05, 2007	21.91	21.91	21.01	21.04	1,080,901	-1.17(-5.27%)
Dec 04, 2007	21.92	22.30	21.62	22.21	364,622	+0.10(+0.46%)
Dec 03, 2007	22.64	22.89	22.10	22.11	475,545	-0.55(-2.42%)
Nov 30, 2007	22.52	22.91	22.47	22.66	1,207,848	+0.21(+0.95%)
Nov 29, 2007	22.25	22.52	21.90	22.44	410,721	+0.10(+0.46%)
Nov 28, 2007	21.83	22.45	21.58	22.34	564,490	+0.75(+3.48%)
Nov 27, 2007	21.49	21.85	21.34	21.59	502,863	+0.12(+0.56%)
Nov 26, 2007	21.89	21.89	21.36	21.47	591,561	-0.46(-2.08%)
Nov 23, 2007	21.75	22.08	21.62	21.92	152,761	+0.30(+1.37%)
Nov 21, 2007	21.80	22.07	21.41	21.63	430,413	-0.26(-1.19%)
Nov 20, 2007	21.75	22.12	21.52	21.89	591,674	+0.11(+0.51%)
Nov 19, 2007	22.00	22.03	21.43	21.78	650,170	-0.51(-2.29%)
Nov 16, 2007	22.16	22.38	21.62	22.29	606,965	+0.18(+0.80%)
Nov 15, 2007	22.07	22.36	21.81	22.11	659,350	-0.10(-0.46%)
Nov 14, 2007	22.68	22.86	22.10	22.21	498,828	-0.36(-1.60%)
Nov 13, 2007	22.08	22.69	22.04	22.57	411,857	+0.65(+2.96%)
Nov 12, 2007	21.78	22.53	21.71	21.92	719,476	+0.17(+0.77%)
Nov 09, 2007	21.66	22.07	21.43	21.76	699,997	-0.16(-0.72%)
Nov 08, 2007	21.98	22.06	21.22	21.91	807,616	+0.13(+0.60%)
Nov 07, 2007	21.71	22.13	21.71	21.78	650,599	-0.18(-0.80%)
Nov 06, 2007	21.79	22.00	21.48	21.96	534,201	+0.17(+0.77%)
Nov 05, 2007	21.64	21.91	21.29	21.79	667,795	-0.16(-0.72%)
Nov 02, 2007	22.10	22.10	21.50	21.95	713,294	+0.08(+0.38%)

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.