Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.92	22.08	20.64	21.87	625,745	+0.65(+3.06%)
Jan 30, 2008	21.23	21.98	21.07	21.22	494,067	-0.15(-0.69%)
Jan 29, 2008	21.44	21.52	20.88	21.37	328,160	+0.07(+0.31%)
Jan 28, 2008	20.52	21.34	20.32	21.30	386,751	+0.78(+3.80%)
Jan 25, 2008	20.98	21.48	20.50	20.52	857,101	-0.09(-0.44%)
Jan 24, 2008	21.31	21.77	20.39	20.61	528,905	-0.53(-2.52%)
Jan 23, 2008	19.49	21.20	18.99	21.15	902,379	+1.12(+5.62%)
Jan 22, 2008	19.39	20.74	19.39	20.02	727,757	-0.21(-1.01%)
Jan 21, 2008	19.96	21.07	19.70	20.23	0	+0.00(+0.00%)
Jan 18, 2008	19.96	21.07	19.70	20.23	814,431	+0.27(+1.36%)
Jan 17, 2008	21.10	21.75	19.86	19.96	1,177,916	-1.07(-5.08%)
Jan 16, 2008	21.64	22.30	20.93	21.02	739,912	-0.63(-2.92%)
Jan 15, 2008	22.55	22.69	21.57	21.66	965,112	-1.17(-5.11%)
Jan 14, 2008	23.18	23.35	22.79	22.82	651,204	-0.16(-0.71%)
Jan 11, 2008	23.49	23.69	22.90	22.99	504,969	-0.76(-3.18%)
Jan 10, 2008	23.27	24.15	23.18	23.74	579,822	+0.11(+0.45%)
Jan 09, 2008	23.91	24.15	22.84	23.63	866,818	-0.39(-1.61%)
Jan 08, 2008	26.32	26.32	23.96	24.02	783,289	-2.13(-8.16%)
Jan 07, 2008	26.10	26.78	25.74	26.16	560,828	-0.29(-1.09%)
Jan 04, 2008	27.34	27.48	26.39	26.44	386,873	-1.21(-4.36%)
Jan 03, 2008	27.53	28.04	27.43	27.65	496,625	+0.15(+0.54%)
Jan 02, 2008	27.42	27.83	27.08	27.50	762,539	+0.09(+0.33%)
Jan 01, 2008	27.86	27.90	27.11	27.41	0	+0.00(+0.00%)
Dec 31, 2007	27.86	27.90	27.11	27.41	534,642	-0.70(-2.48%)
Dec 28, 2007	27.45	28.31	27.45	28.11	570,564	+0.60(+2.18%)
Dec 27, 2007	28.07	28.07	27.43	27.51	384,193	-0.62(-2.19%)
Dec 26, 2007	27.50	28.21	27.36	28.13	505,152	+0.62(+2.27%)
Dec 24, 2007	27.02	27.91	27.02	27.50	177,357	+0.30(+1.09%)
Dec 21, 2007	26.06	27.53	26.01	27.21	1,109,093	+1.37(+5.31%)
Dec 20, 2007	25.05	25.87	24.60	25.84	501,583	+1.00(+4.03%)
Dec 19, 2007	24.27	25.00	24.02	24.83	526,956	+0.44(+1.78%)
Dec 18, 2007	23.59	24.63	23.42	24.40	595,048	+0.80(+3.41%)
Dec 17, 2007	24.67	24.67	23.58	23.59	644,017	-1.28(-5.15%)
Dec 14, 2007	24.75	25.06	24.75	24.87	372,377	-0.21(-0.82%)
Dec 13, 2007	24.99	25.24	24.68	25.08	330,584	-0.07(-0.29%)
Dec 12, 2007	24.97	25.50	24.78	25.15	482,496	+0.30(+1.22%)
Dec 11, 2007	25.54	25.69	24.75	24.85	801,398	-0.62(-2.42%)
Dec 10, 2007	25.50	25.88	25.30	25.47	396,983	+0.39(+1.57%)
Dec 07, 2007	25.22	25.34	24.90	25.07	342,119	-0.12(-0.49%)
Dec 06, 2007	24.92	25.44	24.92	25.19	577,508	+0.15(+0.59%)
Dec 05, 2007	25.06	25.37	24.82	25.05	723,803	+0.43(+1.73%)
Dec 04, 2007	24.77	25.19	24.36	24.62	983,992	-0.43(-1.70%)
Dec 03, 2007	25.19	25.93	25.04	25.05	486,435	-0.37(-1.45%)
Nov 30, 2007	26.18	26.39	25.28	25.42	496,503	-0.44(-1.68%)
Nov 29, 2007	26.10	26.36	25.67	25.85	240,335	-0.36(-1.38%)
Nov 28, 2007	25.60	26.27	25.27	26.21	627,731	+0.94(+3.74%)
Nov 27, 2007	25.36	25.74	25.08	25.27	465,319	+0.04(+0.16%)
Nov 26, 2007	25.93	26.42	25.16	25.23	499,061	-0.44(-1.70%)
Nov 23, 2007	25.66	25.88	25.23	25.66	238,506	+0.33(+1.30%)
Nov 21, 2007	26.24	27.03	25.33	25.33	718,567	-1.00(-3.80%)
Nov 20, 2007	26.54	26.86	25.57	26.34	473,048	-0.26(-0.99%)
Nov 19, 2007	27.51	27.62	26.43	26.60	480,351	-1.17(-4.23%)
Nov 16, 2007	28.30	28.30	27.39	27.77	478,353	-0.50(-1.77%)
Nov 15, 2007	28.24	28.42	27.63	28.27	653,803	-0.13(-0.46%)
Nov 14, 2007	28.41	28.81	27.94	28.40	439,797	+0.11(+0.41%)
Nov 13, 2007	28.31	28.40	27.59	28.29	521,840	+0.13(+0.47%)
Nov 12, 2007	28.59	28.78	28.04	28.16	536,659	-0.52(-1.80%)
Nov 09, 2007	28.08	28.94	27.99	28.68	483,956	+0.01(+0.03%)
Nov 08, 2007	28.73	28.73	27.62	28.67	692,885	+0.21(+0.72%)
Nov 07, 2007	28.53	28.85	28.30	28.46	440,957	-0.57(-1.98%)
Nov 06, 2007	28.50	29.08	27.50	29.04	575,193	+0.68(+2.40%)
Nov 05, 2007	27.75	28.73	27.30	28.36	1,361,932	+0.50(+1.80%)
Nov 02, 2007	28.89	29.76	26.46	27.85	1,196,553	-1.00(-3.47%)

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.