Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.48	22.09	21.39	22.00	3,702,132	+0.56(+2.61%)
Jan 30, 2008	21.59	21.81	21.38	21.44	4,766,628	-0.63(-2.85%)
Jan 29, 2008	22.16	22.24	21.81	22.07	3,981,011	-0.33(-1.47%)
Jan 28, 2008	22.05	22.41	21.90	22.40	2,157,660	+0.69(+3.20%)
Jan 25, 2008	22.29	22.30	21.57	21.71	2,695,859	-0.74(-3.28%)
Jan 24, 2008	22.34	22.50	21.86	22.44	4,614,795	+0.41(+1.86%)
Jan 23, 2008	21.80	22.27	21.33	22.03	6,013,584	-0.88(-3.85%)
Jan 22, 2008	22.09	23.36	22.09	22.92	6,382,633	-1.17(-4.87%)
Jan 21, 2008	24.38	24.52	23.91	24.09	0	+0.00(+0.00%)
Jan 18, 2008	24.38	24.52	23.91	24.09	12,104,697	+0.02(+0.07%)
Jan 17, 2008	24.78	24.88	24.04	24.07	12,185,318	-0.85(-3.41%)
Jan 16, 2008	25.40	25.54	24.92	24.92	4,858,874	-0.47(-1.86%)
Jan 15, 2008	25.62	25.71	25.19	25.40	2,977,193	-0.23(-0.88%)
Jan 14, 2008	26.12	26.23	25.51	25.62	3,768,359	-0.32(-1.24%)
Jan 11, 2008	26.01	26.19	25.84	25.95	2,077,039	-0.03(-0.12%)
Jan 10, 2008	26.12	26.33	25.85	25.98	5,310,696	-0.27(-1.02%)
Jan 09, 2008	26.20	26.39	26.03	26.25	4,193,803	+0.47(+1.84%)
Jan 08, 2008	25.94	26.10	25.73	25.77	4,541,564	+0.77(+3.08%)
Jan 07, 2008	24.85	25.03	24.73	25.00	3,706,640	+0.87(+3.59%)
Jan 04, 2008	24.42	24.53	24.13	24.14	2,083,683	-0.12(-0.49%)
Jan 03, 2008	24.41	24.46	24.23	24.26	2,926,486	-0.30(-1.23%)
Jan 02, 2008	24.94	24.97	24.47	24.56	1,727,439	+0.06(+0.24%)
Jan 01, 2008	25.19	25.19	24.50	24.50	0	+0.00(+0.00%)
Dec 31, 2007	25.19	25.19	24.50	24.50	925,967	-0.57(-2.28%)
Dec 28, 2007	24.96	25.19	24.91	25.07	1,162,885	+0.15(+0.58%)
Dec 27, 2007	25.09	25.11	24.88	24.92	926,246	-0.34(-1.36%)
Dec 26, 2007	25.24	25.29	25.02	25.27	859,846	+0.08(+0.32%)
Dec 24, 2007	25.28	25.28	24.91	25.19	487,338	+0.05(+0.21%)
Dec 21, 2007	25.06	25.17	24.94	25.13	4,087,082	+0.40(+1.61%)
Dec 20, 2007	24.78	24.85	24.60	24.74	2,931,578	-0.10(-0.41%)
Dec 19, 2007	25.11	25.16	24.63	24.84	2,162,553	+0.13(+0.54%)
Dec 18, 2007	24.89	24.95	24.55	24.70	2,010,334	+0.45(+1.86%)
Dec 17, 2007	24.14	24.70	24.14	24.25	3,144,667	-0.25(-1.03%)
Dec 14, 2007	24.84	24.90	24.50	24.50	1,963,349	-0.59(-2.34%)
Dec 13, 2007	25.21	25.30	24.92	25.09	2,591,091	-0.64(-2.49%)
Dec 12, 2007	25.94	25.99	25.46	25.73	2,196,022	+0.40(+1.57%)
Dec 11, 2007	25.62	25.75	25.33	25.33	1,542,970	-0.28(-1.09%)
Dec 10, 2007	25.49	25.73	25.49	25.61	1,712,751	-0.34(-1.33%)
Dec 07, 2007	25.79	25.96	25.78	25.96	1,321,858	+0.37(+1.45%)
Dec 06, 2007	25.39	25.64	25.39	25.59	1,890,452	-0.13(-0.52%)
Dec 05, 2007	25.80	25.91	25.67	25.72	1,700,101	+0.15(+0.59%)
Dec 04, 2007	25.73	25.73	25.51	25.57	1,386,398	+0.18(+0.70%)
Dec 03, 2007	25.59	25.59	25.30	25.39	1,647,695	-0.15(-0.57%)
Nov 30, 2007	25.57	25.76	25.42	25.54	2,718,534	+0.53(+2.13%)
Nov 29, 2007	25.06	25.12	24.89	25.00	1,533,200	-0.22(-0.85%)
Nov 28, 2007	24.89	25.26	24.87	25.22	2,013,047	+0.45(+1.82%)
Nov 27, 2007	24.60	24.80	24.53	24.77	3,526,532	+0.55(+2.27%)
Nov 26, 2007	24.75	24.82	24.21	24.22	2,349,537	-0.70(-2.83%)
Nov 23, 2007	24.89	25.05	24.65	24.92	2,091,392	+1.38(+5.87%)
Nov 21, 2007	23.87	23.89	23.38	23.54	1,698,244	-0.06(-0.25%)
Nov 20, 2007	23.64	23.85	23.44	23.60	3,311,083	+0.42(+1.81%)
Nov 19, 2007	23.32	23.40	23.13	23.18	2,072,659	-0.50(-2.09%)
Nov 16, 2007	23.69	23.78	23.54	23.68	1,466,527	+0.07(+0.30%)
Nov 15, 2007	23.84	23.85	23.54	23.61	6,183,810	-0.41(-1.70%)
Nov 14, 2007	25.16	25.21	23.94	24.01	5,781,175	-0.73(-2.96%)
Nov 13, 2007	24.68	24.83	24.48	24.75	2,365,655	+0.72(+3.00%)
Nov 12, 2007	24.08	24.32	24.03	24.03	2,103,933	-0.16(-0.65%)
Nov 09, 2007	24.18	24.47	24.11	24.18	2,264,974	-0.29(-1.19%)
Nov 08, 2007	24.28	24.48	24.19	24.47	3,066,335	+0.41(+1.70%)
Nov 07, 2007	24.38	24.45	24.05	24.06	2,121,244	-0.29(-1.17%)
Nov 06, 2007	24.42	24.67	24.03	24.35	4,301,172	+0.89(+3.78%)
Nov 05, 2007	23.32	23.60	23.32	23.46	2,014,949	-0.23(-0.95%)
Nov 02, 2007	23.73	23.75	23.50	23.69	2,461,876	+0.43(+1.85%)

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.