Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.67	22.97	21.63	22.51	4,229,414	+0.57(+2.58%)
Jan 30, 2008	22.02	22.53	21.89	21.94	4,036,925	-0.18(-0.82%)
Jan 29, 2008	22.29	22.31	21.83	22.12	4,739,796	+0.07(+0.31%)
Jan 28, 2008	22.23	22.37	21.88	22.06	7,733,133	+0.15(+0.67%)
Jan 25, 2008	21.25	22.81	21.25	21.91	7,418,427	+1.55(+7.63%)
Jan 24, 2008	20.53	21.09	20.36	20.36	3,682,948	-0.24(-1.17%)
Jan 23, 2008	19.27	20.70	19.18	20.60	5,591,205	+0.74(+3.72%)
Jan 22, 2008	19.42	20.08	19.42	19.86	6,632,634	-0.53(-2.61%)
Jan 21, 2008	20.38	20.62	19.97	20.39	0	+0.00(+0.00%)
Jan 18, 2008	20.38	20.62	19.97	20.39	6,447,263	+0.18(+0.91%)
Jan 17, 2008	20.91	21.09	20.17	20.21	4,391,675	-0.71(-3.40%)
Jan 16, 2008	21.15	21.45	20.84	20.92	3,103,525	-0.40(-1.85%)
Jan 15, 2008	21.70	21.98	21.26	21.31	3,752,254	-0.61(-2.80%)
Jan 14, 2008	21.18	21.97	21.18	21.93	2,509,416	+0.76(+3.57%)
Jan 11, 2008	21.29	21.58	21.06	21.17	4,100,915	-0.30(-1.38%)
Jan 10, 2008	20.69	21.60	20.44	21.47	6,630,855	+1.35(+6.69%)
Jan 09, 2008	19.86	20.15	19.60	20.12	4,102,089	+0.35(+1.79%)
Jan 08, 2008	19.96	20.29	19.75	19.77	3,493,368	-0.28(-1.38%)
Jan 07, 2008	20.30	20.30	19.67	20.04	3,308,089	-0.01(-0.03%)
Jan 04, 2008	20.20	20.30	19.82	20.05	2,941,176	-0.28(-1.39%)
Jan 03, 2008	20.86	20.87	20.20	20.33	3,249,089	-0.32(-1.53%)
Jan 02, 2008	20.74	20.89	20.53	20.65	3,496,037	-0.16(-0.79%)
Jan 01, 2008	20.90	20.98	20.74	20.81	0	+0.00(+0.00%)
Dec 31, 2007	20.90	20.98	20.74	20.81	2,036,931	-0.09(-0.44%)
Dec 28, 2007	21.31	21.31	20.89	20.90	1,505,773	-0.12(-0.58%)
Dec 27, 2007	21.28	21.36	20.96	21.03	2,002,104	-0.31(-1.45%)
Dec 26, 2007	21.20	21.40	21.11	21.34	2,876,943	-0.12(-0.56%)
Dec 24, 2007	21.60	21.60	21.37	21.46	645,799	-0.04(-0.17%)
Dec 21, 2007	21.28	21.63	21.10	21.49	4,181,169	+0.42(+2.00%)
Dec 20, 2007	21.16	21.19	20.73	21.07	1,656,980	+0.06(+0.29%)
Dec 19, 2007	21.22	21.22	20.94	21.01	2,470,805	-0.06(-0.28%)
Dec 18, 2007	21.12	21.20	20.80	21.07	2,180,124	+0.06(+0.28%)
Dec 17, 2007	21.26	21.43	20.98	21.01	2,684,354	-0.36(-1.71%)
Dec 14, 2007	21.65	21.72	21.26	21.37	1,786,133	-0.46(-2.12%)
Dec 13, 2007	21.76	21.97	21.55	21.84	2,217,353	-0.07(-0.31%)
Dec 12, 2007	22.56	22.76	21.61	21.91	6,086,517	-0.15(-0.69%)
Dec 11, 2007	22.46	22.67	22.05	22.06	5,887,677	-0.48(-2.12%)
Dec 10, 2007	22.26	22.70	22.09	22.54	6,595,047	+0.29(+1.32%)
Dec 07, 2007	22.16	22.43	22.02	22.24	4,790,125	-0.04(-0.17%)
Dec 06, 2007	21.82	22.29	21.82	22.28	5,407,848	+0.37(+1.68%)
Dec 05, 2007	21.63	22.44	21.63	21.91	6,271,280	+0.51(+2.40%)
Dec 04, 2007	21.50	21.67	21.38	21.40	1,898,253	-0.26(-1.21%)
Dec 03, 2007	22.12	22.12	21.54	21.66	2,507,790	-0.21(-0.98%)
Nov 30, 2007	21.80	22.11	21.46	21.88	5,867,652	+0.25(+1.15%)
Nov 29, 2007	21.48	21.85	21.34	21.63	2,147,176	-0.04(-0.20%)
Nov 28, 2007	20.28	21.67	20.28	21.67	4,643,357	+1.40(+6.93%)
Nov 27, 2007	20.18	20.31	20.04	20.27	4,907,543	+0.15(+0.75%)
Nov 26, 2007	20.54	20.68	20.11	20.12	3,393,374	-0.46(-2.25%)
Nov 23, 2007	20.49	20.68	20.46	20.58	1,150,727	+0.19(+0.94%)
Nov 21, 2007	20.40	20.64	20.24	20.39	3,916,284	-0.45(-2.16%)
Nov 20, 2007	20.49	21.00	20.45	20.84	3,653,574	+0.34(+1.68%)
Nov 19, 2007	20.78	20.90	20.46	20.50	3,013,766	-0.42(-2.02%)
Nov 16, 2007	21.29	21.33	20.78	20.92	3,021,016	-0.36(-1.68%)
Nov 15, 2007	21.71	21.73	21.05	21.28	2,043,266	-0.41(-1.87%)
Nov 14, 2007	21.95	22.09	21.67	21.68	1,746,213	-0.21(-0.95%)
Nov 13, 2007	21.33	21.90	21.29	21.89	2,587,471	+0.74(+3.48%)
Nov 12, 2007	21.89	22.17	21.15	21.15	3,455,497	-0.82(-3.72%)
Nov 09, 2007	22.28	22.39	21.97	21.97	2,959,668	-0.41(-1.83%)
Nov 08, 2007	22.24	22.48	21.97	22.38	3,426,675	+0.18(+0.83%)
Nov 07, 2007	22.58	22.64	22.20	22.20	2,556,944	-0.66(-2.88%)
Nov 06, 2007	22.58	22.85	22.38	22.85	2,644,361	+0.51(+2.27%)
Nov 05, 2007	22.38	22.44	22.09	22.35	2,060,291	-0.13(-0.59%)
Nov 02, 2007	22.26	22.60	22.17	22.48	2,733,356	+0.26(+1.15%)

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.