Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.93	20.43	19.87	20.27	2,491,306	+0.22(+1.08%)
Jan 30, 2008	20.11	20.35	19.98	20.05	1,161,069	-0.09(-0.43%)
Jan 29, 2008	20.22	20.22	20.04	20.14	1,677,999	-0.20(-0.97%)
Jan 28, 2008	20.01	20.37	19.88	20.33	1,251,701	+0.25(+1.26%)
Jan 25, 2008	20.53	20.53	19.97	20.08	6,786,715	-0.12(-0.58%)
Jan 24, 2008	19.83	20.29	19.73	20.20	2,599,618	+0.64(+3.25%)
Jan 23, 2008	18.83	19.59	18.47	19.56	4,034,867	-0.50(-2.49%)
Jan 22, 2008	19.15	20.11	19.15	20.06	3,324,595	-0.51(-2.49%)
Jan 21, 2008	21.00	21.10	20.49	20.58	0	+0.00(+0.00%)
Jan 18, 2008	21.00	21.10	20.49	20.58	1,644,419	+0.17(+0.85%)
Jan 17, 2008	20.95	20.97	20.33	20.40	2,025,612	+0.01(+0.06%)
Jan 16, 2008	20.63	20.79	20.36	20.39	1,239,782	+0.23(+1.13%)
Jan 15, 2008	20.55	20.60	20.16	20.16	1,522,628	-0.83(-3.94%)
Jan 14, 2008	21.11	21.14	20.86	20.99	806,630	+0.30(+1.43%)
Jan 11, 2008	20.93	21.05	20.69	20.69	1,749,129	-1.30(-5.93%)
Jan 10, 2008	22.03	22.16	21.82	22.00	2,585,944	-0.46(-2.04%)
Jan 09, 2008	22.58	22.62	22.27	22.45	1,922,362	-0.60(-2.60%)
Jan 08, 2008	23.44	23.49	23.05	23.05	964,367	-0.39(-1.66%)
Jan 07, 2008	23.24	23.47	23.21	23.44	1,380,762	+0.65(+2.87%)
Jan 04, 2008	23.00	23.07	22.77	22.79	833,739	-0.34(-1.47%)
Jan 03, 2008	23.35	23.35	23.08	23.13	814,625	+0.11(+0.48%)
Jan 02, 2008	23.23	23.29	22.91	23.02	1,005,247	-0.11(-0.45%)
Jan 01, 2008	23.25	23.45	23.08	23.12	0	+0.00(+0.00%)
Dec 31, 2007	23.25	23.45	23.08	23.12	987,813	-0.33(-1.40%)
Dec 28, 2007	23.55	23.60	23.42	23.45	727,489	+0.06(+0.24%)
Dec 27, 2007	23.63	23.63	23.36	23.39	557,747	+0.04(+0.16%)
Dec 26, 2007	23.36	23.42	23.26	23.36	770,539	+0.00(+0.00%)
Dec 24, 2007	22.95	23.36	22.32	23.36	373,568	+0.32(+1.37%)
Dec 21, 2007	22.77	23.08	22.77	23.04	855,766	+0.96(+4.37%)
Dec 20, 2007	22.15	22.18	21.98	22.08	920,075	+0.20(+0.90%)
Dec 19, 2007	21.92	22.05	21.80	21.88	815,776	-0.27(-1.20%)
Dec 18, 2007	22.27	22.31	22.00	22.14	1,653,646	+0.28(+1.30%)
Dec 17, 2007	22.01	22.10	21.86	21.86	799,671	+0.19(+0.88%)
Dec 14, 2007	21.85	21.98	21.67	21.67	1,215,448	-0.44(-2.01%)
Dec 13, 2007	22.26	22.32	21.92	22.11	732,431	-0.31(-1.38%)
Dec 12, 2007	22.70	22.81	22.31	22.42	984,214	+0.33(+1.48%)
Dec 11, 2007	22.45	22.51	22.10	22.10	582,306	-0.53(-2.35%)
Dec 10, 2007	22.55	22.74	22.49	22.63	495,623	+0.07(+0.30%)
Dec 07, 2007	22.63	22.65	22.52	22.56	599,397	-0.17(-0.73%)
Dec 06, 2007	22.47	22.74	22.47	22.73	651,940	+0.06(+0.25%)
Dec 05, 2007	22.67	22.79	22.60	22.67	1,019,941	+0.13(+0.58%)
Dec 04, 2007	22.43	22.62	22.38	22.54	1,859,102	+0.22(+0.97%)
Dec 03, 2007	22.42	22.44	22.29	22.32	1,179,681	-0.22(-0.99%)
Nov 30, 2007	22.76	22.76	22.47	22.55	2,732,845	+0.02(+0.08%)
Nov 29, 2007	22.45	22.65	22.39	22.53	1,127,905	-0.31(-1.35%)
Nov 28, 2007	22.58	22.94	22.54	22.84	1,512,531	+0.30(+1.32%)
Nov 27, 2007	22.31	22.57	22.19	22.54	1,033,788	+0.33(+1.50%)
Nov 26, 2007	22.56	22.71	22.19	22.21	1,085,256	-0.32(-1.43%)
Nov 23, 2007	22.24	22.53	22.24	22.53	580,453	+0.11(+0.47%)
Nov 21, 2007	22.50	22.55	22.24	22.42	1,248,626	-0.26(-1.14%)
Nov 20, 2007	22.52	22.81	22.52	22.68	1,271,268	+0.02(+0.08%)
Nov 19, 2007	22.75	22.96	22.63	22.66	2,801,834	-0.07(-0.30%)
Nov 16, 2007	22.53	22.73	22.38	22.73	1,575,602	+0.49(+2.22%)
Nov 15, 2007	22.33	22.45	22.15	22.24	1,353,056	-0.13(-0.58%)
Nov 14, 2007	22.52	22.60	22.34	22.37	3,889,245	+0.12(+0.56%)
Nov 13, 2007	22.16	22.34	22.13	22.24	1,935,412	+0.95(+4.47%)
Nov 12, 2007	21.34	21.57	21.29	21.29	812,983	-0.28(-1.29%)
Nov 09, 2007	21.61	21.77	21.51	21.57	947,274	-0.47(-2.13%)
Nov 08, 2007	21.90	22.06	21.75	22.04	1,070,112	+0.22(+0.99%)
Nov 07, 2007	21.99	22.08	21.79	21.82	1,259,810	-0.43(-1.92%)
Nov 06, 2007	22.13	22.29	22.08	22.25	839,138	-0.05(-0.22%)
Nov 05, 2007	22.40	22.56	22.23	22.30	892,712	-0.06(-0.25%)
Nov 02, 2007	22.26	22.35	22.13	22.35	1,265,620	+0.78(+3.61%)

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.