Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.11	22.59	21.82	22.45	2,065,726	+0.02(+0.10%)
Jan 30, 2008	22.40	22.85	22.34	22.43	1,318,762	+0.04(+0.17%)
Jan 29, 2008	22.39	22.48	22.25	22.39	875,115	+0.24(+1.07%)
Jan 28, 2008	21.99	22.15	21.73	22.15	1,813,112	+0.18(+0.81%)
Jan 25, 2008	22.26	22.51	21.80	21.97	1,759,254	+0.04(+0.20%)
Jan 24, 2008	21.53	22.05	21.52	21.93	3,194,732	+0.69(+3.25%)
Jan 23, 2008	20.75	21.34	20.27	21.24	3,209,179	+0.21(+1.02%)
Jan 22, 2008	19.57	21.14	19.57	21.02	2,515,595	-0.13(-0.60%)
Jan 21, 2008	21.30	21.59	20.86	21.15	0	+0.00(+0.00%)
Jan 18, 2008	21.30	21.59	20.86	21.15	1,894,363	-0.02(-0.10%)
Jan 17, 2008	21.79	22.09	21.11	21.17	2,204,218	-0.63(-2.89%)
Jan 16, 2008	22.16	22.35	21.62	21.80	6,653,249	-0.61(-2.71%)
Jan 15, 2008	22.89	22.94	22.38	22.41	2,305,706	-0.62(-2.70%)
Jan 14, 2008	23.05	23.17	22.97	23.03	1,484,786	+0.20(+0.88%)
Jan 11, 2008	22.82	23.02	22.77	22.83	1,922,391	-0.37(-1.60%)
Jan 10, 2008	22.89	23.30	22.71	23.20	1,556,508	+0.10(+0.42%)
Jan 09, 2008	22.98	23.15	22.70	23.11	2,354,490	+0.06(+0.26%)
Jan 08, 2008	23.39	23.63	23.03	23.05	1,484,511	-0.14(-0.61%)
Jan 07, 2008	23.51	23.68	23.05	23.19	2,999,470	-0.33(-1.42%)
Jan 04, 2008	24.00	24.00	23.49	23.52	1,657,719	-0.60(-2.49%)
Jan 03, 2008	24.07	24.30	23.92	24.12	832,359	+0.10(+0.43%)
Jan 02, 2008	23.89	24.09	23.76	24.02	1,130,052	+0.21(+0.87%)
Jan 01, 2008	24.11	24.12	23.78	23.81	0	+0.00(+0.00%)
Dec 31, 2007	24.11	24.12	23.78	23.81	786,823	-0.31(-1.29%)
Dec 28, 2007	23.97	24.19	23.97	24.12	1,561,467	+0.25(+1.06%)
Dec 27, 2007	24.00	24.00	23.77	23.87	1,353,905	-0.01(-0.06%)
Dec 26, 2007	23.80	23.95	23.70	23.89	560,275	+0.09(+0.37%)
Dec 24, 2007	23.54	23.80	23.50	23.80	788,102	+0.10(+0.44%)
Dec 21, 2007	23.49	23.73	23.23	23.69	3,221,140	+0.49(+2.11%)
Dec 20, 2007	23.23	23.35	23.12	23.20	1,036,156	+0.10(+0.42%)
Dec 19, 2007	22.97	23.28	22.97	23.11	1,734,470	+0.13(+0.55%)
Dec 18, 2007	23.11	23.20	22.74	22.98	10,137,744	-0.02(-0.10%)
Dec 17, 2007	23.14	23.41	22.97	23.00	1,018,890	-0.19(-0.80%)
Dec 14, 2007	23.22	23.38	23.03	23.19	912,290	-0.13(-0.54%)
Dec 13, 2007	23.56	23.56	23.01	23.31	3,089,253	-0.19(-0.82%)
Dec 12, 2007	23.64	23.87	23.33	23.51	1,765,091	+0.23(+0.99%)
Dec 11, 2007	23.86	24.09	23.25	23.28	1,311,442	-0.64(-2.70%)
Dec 10, 2007	23.77	23.99	23.77	23.92	1,082,796	+0.15(+0.62%)
Dec 07, 2007	23.74	23.88	23.69	23.77	1,456,993	+0.10(+0.41%)
Dec 06, 2007	23.31	23.69	23.31	23.68	1,518,139	+0.24(+1.04%)
Dec 05, 2007	23.26	23.48	23.25	23.43	1,672,110	+0.30(+1.31%)
Dec 04, 2007	23.16	23.27	23.06	23.13	2,372,209	-0.44(-1.89%)
Dec 03, 2007	23.51	23.66	23.40	23.57	1,150,294	-0.08(-0.34%)
Nov 30, 2007	23.83	23.94	23.51	23.66	2,531,965	-0.37(-1.54%)
Nov 29, 2007	23.72	24.03	23.57	24.03	1,287,420	+0.08(+0.34%)
Nov 28, 2007	23.42	23.98	23.40	23.94	2,547,202	+0.65(+2.80%)
Nov 27, 2007	23.34	23.34	22.86	23.29	2,309,089	-0.38(-1.60%)
Nov 26, 2007	23.71	23.78	23.22	23.67	3,154,145	+0.06(+0.25%)
Nov 23, 2007	23.38	23.66	23.38	23.61	434,769	+0.47(+2.05%)
Nov 21, 2007	23.51	23.55	23.14	23.14	1,724,390	-0.59(-2.50%)
Nov 20, 2007	23.37	23.80	23.37	23.73	3,719,267	+0.36(+1.55%)
Nov 19, 2007	23.82	23.89	23.34	23.37	1,719,144	-0.60(-2.51%)
Nov 16, 2007	23.70	24.05	23.51	23.97	1,612,770	+0.32(+1.35%)
Nov 15, 2007	24.46	24.47	23.50	23.65	3,561,658	-1.01(-4.09%)
Nov 14, 2007	25.03	25.50	24.55	24.66	1,333,578	-0.15(-0.60%)
Nov 13, 2007	24.45	24.80	24.35	24.80	2,284,289	+0.59(+2.42%)
Nov 12, 2007	25.00	25.09	24.15	24.22	2,374,467	-1.16(-4.58%)
Nov 09, 2007	25.87	25.87	25.37	25.38	2,062,494	-0.56(-2.17%)
Nov 08, 2007	26.63	26.67	25.58	25.95	3,852,405	-0.41(-1.55%)
Nov 07, 2007	27.12	27.19	26.33	26.35	3,786,202	-0.64(-2.39%)
Nov 06, 2007	26.64	27.00	26.64	27.00	1,767,519	+0.57(+2.16%)
Nov 05, 2007	26.47	26.52	26.18	26.43	1,804,615	-0.19(-0.72%)
Nov 02, 2007	26.44	26.67	26.15	26.62	2,739,702	+0.58(+2.22%)

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.