Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.20	19.65	18.47	19.44	1,620,008	+0.17(+0.88%)
Jan 30, 2008	20.31	20.31	19.12	19.27	1,251,130	-0.99(-4.90%)
Jan 29, 2008	20.78	20.78	20.11	20.26	771,712	-0.30(-1.45%)
Jan 28, 2008	19.85	20.61	19.25	20.56	1,538,060	+0.70(+3.54%)
Jan 25, 2008	21.31	21.31	19.46	19.85	1,562,939	-1.14(-5.44%)
Jan 24, 2008	22.21	22.31	20.68	21.00	1,398,091	-1.09(-4.94%)
Jan 23, 2008	20.09	22.12	19.79	22.09	1,461,237	+1.74(+8.57%)
Jan 22, 2008	19.75	20.72	19.65	20.34	1,600,971	+0.26(+1.31%)
Jan 21, 2008	20.07	20.70	19.73	20.08	0	+0.00(+0.00%)
Jan 18, 2008	20.07	20.70	19.73	20.08	2,074,182	+0.16(+0.78%)
Jan 17, 2008	20.25	20.42	19.67	19.92	1,002,721	-0.32(-1.58%)
Jan 16, 2008	20.09	20.55	19.87	20.24	1,633,316	+0.28(+1.39%)
Jan 15, 2008	20.14	20.24	19.83	19.97	992,779	-0.56(-2.73%)
Jan 14, 2008	20.46	20.63	19.98	20.53	498,273	+0.30(+1.47%)
Jan 11, 2008	20.39	20.96	20.05	20.23	1,361,521	-0.41(-1.99%)
Jan 10, 2008	20.09	21.09	19.94	20.64	1,085,506	+0.35(+1.71%)
Jan 09, 2008	20.29	20.38	19.63	20.29	904,170	+0.17(+0.85%)
Jan 08, 2008	21.34	21.67	20.11	20.12	898,303	-1.11(-5.24%)
Jan 07, 2008	21.60	21.77	20.99	21.24	897,936	-0.23(-1.06%)
Jan 04, 2008	22.43	22.43	21.22	21.46	1,322,763	-1.23(-5.44%)
Jan 03, 2008	23.00	23.60	22.65	22.70	1,153,966	-0.25(-1.08%)
Jan 02, 2008	22.67	23.36	22.44	22.95	786,946	+0.33(+1.44%)
Jan 01, 2008	22.36	22.68	22.01	22.62	0	+0.00(+0.00%)
Dec 31, 2007	22.36	22.68	22.01	22.62	658,572	+0.01(+0.06%)
Dec 28, 2007	22.94	23.21	22.50	22.61	551,188	-0.33(-1.45%)
Dec 27, 2007	23.63	23.70	22.92	22.94	531,682	-0.84(-3.55%)
Dec 26, 2007	24.18	24.25	23.48	23.78	510,104	-0.82(-3.31%)
Dec 24, 2007	23.88	24.60	23.87	24.60	219,938	+0.84(+3.55%)
Dec 21, 2007	24.11	24.19	23.43	23.75	937,740	+0.35(+1.48%)
Dec 20, 2007	24.17	24.26	23.21	23.41	734,765	-0.46(-1.93%)
Dec 19, 2007	23.77	24.00	23.47	23.87	597,655	+0.10(+0.42%)
Dec 18, 2007	23.69	24.07	23.08	23.77	587,108	+0.32(+1.36%)
Dec 17, 2007	23.65	23.92	22.93	23.45	590,528	-0.40(-1.69%)
Dec 14, 2007	25.19	25.26	23.76	23.85	680,486	-1.43(-5.66%)
Dec 13, 2007	25.28	25.51	24.83	25.29	370,203	-0.31(-1.22%)
Dec 12, 2007	26.41	26.72	25.25	25.60	639,916	-0.15(-0.58%)
Dec 11, 2007	27.51	27.65	25.75	25.75	667,297	-1.68(-6.13%)
Dec 10, 2007	26.72	27.43	26.45	27.43	401,774	+0.82(+3.06%)
Dec 07, 2007	26.65	27.07	26.31	26.61	348,381	-0.02(-0.08%)
Dec 06, 2007	25.60	26.63	25.43	26.63	662,562	+1.03(+4.02%)
Dec 05, 2007	25.42	25.72	24.99	25.60	493,040	+0.74(+2.97%)
Dec 04, 2007	26.34	26.34	24.87	24.87	497,976	-1.47(-5.60%)
Dec 03, 2007	26.25	26.54	25.95	26.34	310,970	-0.04(-0.13%)
Nov 30, 2007	26.12	27.11	26.07	26.38	762,124	+0.38(+1.45%)
Nov 29, 2007	25.99	26.06	25.35	26.00	528,438	-0.18(-0.68%)
Nov 28, 2007	25.38	26.18	25.31	26.18	626,595	+1.13(+4.50%)
Nov 27, 2007	24.95	25.29	24.51	25.05	875,281	+0.23(+0.94%)
Nov 26, 2007	26.26	26.36	24.82	24.82	668,176	-1.51(-5.74%)
Nov 23, 2007	25.75	26.41	25.35	26.33	239,750	+0.85(+3.34%)
Nov 21, 2007	24.82	25.59	24.68	25.48	652,671	+0.26(+1.04%)
Nov 20, 2007	25.43	26.13	24.58	25.21	818,113	-0.16(-0.64%)
Nov 19, 2007	25.90	25.92	25.36	25.38	433,564	-0.75(-2.88%)
Nov 16, 2007	26.93	27.08	25.72	26.13	541,272	-0.74(-2.77%)
Nov 15, 2007	26.85	27.29	26.52	26.87	683,148	-0.16(-0.58%)
Nov 14, 2007	27.94	27.99	26.85	27.03	418,435	-0.67(-2.43%)
Nov 13, 2007	26.84	27.71	26.84	27.70	480,206	+1.06(+3.99%)
Nov 12, 2007	26.17	27.04	26.04	26.64	609,671	+0.49(+1.87%)
Nov 09, 2007	26.26	26.65	25.87	26.15	1,317,923	-0.46(-1.73%)
Nov 08, 2007	26.59	26.77	26.02	26.61	671,987	+0.21(+0.81%)
Nov 07, 2007	27.04	27.38	26.40	26.40	911,757	-1.11(-4.02%)
Nov 06, 2007	27.53	27.72	26.65	27.50	664,532	+0.03(+0.10%)
Nov 05, 2007	27.46	27.72	26.97	27.48	841,524	-0.09(-0.33%)
Nov 02, 2007	28.54	28.54	26.92	27.57	1,251,498	-0.65(-2.31%)

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.