Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.67	21.45	20.62	21.29	6,419,171	+0.27(+1.30%)
Jan 30, 2008	21.03	21.31	20.95	21.02	3,271,602	-0.35(-1.62%)
Jan 29, 2008	21.40	21.46	21.26	21.36	2,247,371	-0.03(-0.15%)
Jan 28, 2008	21.25	21.44	21.03	21.39	5,819,735	+0.31(+1.47%)
Jan 25, 2008	21.62	21.64	20.94	21.08	5,106,521	-0.46(-2.15%)
Jan 24, 2008	21.38	21.65	21.26	21.55	11,387,940	-0.18(-0.83%)
Jan 23, 2008	21.05	21.76	21.02	21.73	8,923,389	-0.22(-1.00%)
Jan 22, 2008	21.28	22.02	21.27	21.95	7,819,346	-0.71(-3.15%)
Jan 21, 2008	23.07	23.22	22.53	22.66	0	+0.00(+0.00%)
Jan 18, 2008	23.07	23.22	22.53	22.66	4,874,388	-0.12(-0.53%)
Jan 17, 2008	23.38	23.41	22.67	22.78	4,470,034	-0.41(-1.76%)
Jan 16, 2008	23.29	23.50	23.16	23.19	3,552,136	-0.30(-1.26%)
Jan 15, 2008	23.79	23.82	23.38	23.49	3,292,782	-0.22(-0.91%)
Jan 14, 2008	23.74	24.05	23.64	23.70	4,827,817	-0.18(-0.73%)
Jan 11, 2008	24.00	24.07	23.82	23.88	3,300,764	-0.46(-1.90%)
Jan 10, 2008	24.30	24.48	24.15	24.34	3,630,235	-0.09(-0.35%)
Jan 09, 2008	24.31	24.55	24.22	24.43	5,643,876	+0.41(+1.72%)
Jan 08, 2008	24.34	24.35	23.97	24.01	8,217,245	+0.31(+1.31%)
Jan 07, 2008	23.47	23.73	23.28	23.70	8,628,861	+1.11(+4.89%)
Jan 04, 2008	22.98	23.07	22.55	22.60	3,180,366	-0.22(-0.95%)
Jan 03, 2008	22.81	22.89	22.71	22.81	2,505,270	+0.27(+1.20%)
Jan 02, 2008	22.67	22.81	22.40	22.54	3,431,486	-0.10(-0.44%)
Jan 01, 2008	22.80	23.11	22.54	22.64	0	+0.00(+0.00%)
Dec 31, 2007	22.80	23.11	22.54	22.64	2,078,410	-0.16(-0.71%)
Dec 28, 2007	22.82	22.99	22.73	22.80	2,317,383	-0.26(-1.11%)
Dec 27, 2007	23.20	23.22	22.97	23.06	3,128,202	+0.14(+0.61%)
Dec 26, 2007	22.92	23.03	22.83	22.92	1,610,746	-0.10(-0.45%)
Dec 24, 2007	22.79	23.20	22.79	23.02	1,505,734	+0.15(+0.65%)
Dec 21, 2007	22.98	23.08	22.82	22.88	4,043,741	+0.08(+0.35%)
Dec 20, 2007	23.14	23.16	22.69	22.80	4,541,588	-0.13(-0.59%)
Dec 19, 2007	23.08	23.19	22.83	22.93	3,682,573	+0.06(+0.28%)
Dec 18, 2007	23.18	23.23	22.83	22.87	4,176,773	-0.32(-1.38%)
Dec 17, 2007	23.58	23.61	23.18	23.19	5,986,983	-0.63(-2.64%)
Dec 14, 2007	23.89	24.12	23.80	23.82	4,229,500	-0.42(-1.72%)
Dec 13, 2007	24.30	24.34	24.03	24.23	3,614,263	+0.22(+0.94%)
Dec 12, 2007	24.14	24.23	23.89	24.01	5,011,651	+0.46(+1.95%)
Dec 11, 2007	24.06	24.06	23.54	23.55	3,651,181	-0.39(-1.61%)
Dec 10, 2007	23.93	24.07	23.79	23.94	4,504,982	+0.00(+0.00%)
Dec 07, 2007	23.88	23.96	23.70	23.94	3,197,633	+0.19(+0.79%)
Dec 06, 2007	23.64	23.78	23.62	23.75	3,246,295	+0.05(+0.23%)
Dec 05, 2007	23.71	23.80	23.63	23.69	3,095,802	+0.09(+0.36%)
Dec 04, 2007	23.93	23.95	23.54	23.61	4,480,022	-0.28(-1.18%)
Dec 03, 2007	24.07	24.13	23.76	23.89	4,625,480	+0.22(+0.93%)
Nov 30, 2007	23.93	24.02	23.58	23.67	5,874,111	+0.21(+0.88%)
Nov 29, 2007	23.40	23.60	23.34	23.47	4,062,016	+0.33(+1.44%)
Nov 28, 2007	22.86	23.52	22.82	23.13	5,273,006	+0.51(+2.24%)
Nov 27, 2007	22.62	22.71	22.51	22.62	3,675,263	+0.07(+0.32%)
Nov 26, 2007	23.09	23.11	22.52	22.55	5,013,046	-0.27(-1.18%)
Nov 23, 2007	23.04	23.15	22.65	22.82	6,606,421	+1.31(+6.10%)
Nov 21, 2007	21.66	21.76	21.41	21.51	4,192,671	-0.15(-0.71%)
Nov 20, 2007	21.40	21.82	21.34	21.66	3,958,266	+0.09(+0.44%)
Nov 19, 2007	21.75	21.79	21.50	21.57	2,232,109	-0.43(-1.94%)
Nov 16, 2007	22.14	22.17	21.89	22.00	3,136,303	-0.15(-0.67%)
Nov 15, 2007	22.32	22.38	22.09	22.14	2,816,566	-0.32(-1.42%)
Nov 14, 2007	22.51	22.85	22.36	22.46	4,312,168	-0.27(-1.21%)
Nov 13, 2007	22.80	23.07	22.53	22.74	5,228,272	+0.74(+3.37%)
Nov 12, 2007	21.88	22.31	21.82	22.00	7,065,456	-0.35(-1.55%)
Nov 09, 2007	22.25	22.59	22.22	22.34	6,487,309	-0.53(-2.32%)
Nov 08, 2007	22.76	22.87	22.55	22.87	3,607,293	+0.36(+1.58%)
Nov 07, 2007	22.91	22.97	22.52	22.52	2,865,312	-0.39(-1.71%)
Nov 06, 2007	22.76	22.93	22.76	22.91	1,729,847	+0.15(+0.67%)
Nov 05, 2007	22.84	22.99	22.62	22.76	2,178,988	-0.08(-0.35%)
Nov 02, 2007	23.05	23.07	22.65	22.84	2,522,083	+0.00(+0.02%)

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.