Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.34	25.99	24.24	25.60	711,071	+0.81(+3.27%)
Jan 30, 2008	24.81	25.49	24.73	24.79	1,025,092	-0.16(-0.66%)
Jan 29, 2008	23.59	25.07	23.30	24.95	699,401	+1.46(+6.20%)
Jan 28, 2008	23.31	23.89	23.09	23.49	653,354	+0.04(+0.18%)
Jan 25, 2008	24.00	24.14	23.28	23.45	509,704	-0.26(-1.09%)
Jan 24, 2008	24.67	25.14	23.45	23.71	890,464	-0.80(-3.27%)
Jan 23, 2008	21.75	24.62	21.55	24.51	989,601	+2.22(+9.94%)
Jan 22, 2008	21.32	23.48	20.71	22.30	1,024,338	+0.05(+0.23%)
Jan 21, 2008	22.56	22.69	22.03	22.24	0	+0.00(+0.00%)
Jan 18, 2008	22.56	22.69	22.03	22.24	922,974	-0.13(-0.58%)
Jan 17, 2008	23.16	23.60	22.00	22.37	840,877	-0.73(-3.17%)
Jan 16, 2008	23.36	23.49	22.63	23.11	805,504	-0.19(-0.81%)
Jan 15, 2008	23.64	24.09	23.05	23.30	675,258	-0.83(-3.43%)
Jan 14, 2008	23.80	24.47	23.80	24.12	411,912	+0.61(+2.60%)
Jan 11, 2008	23.93	24.35	23.35	23.51	513,259	-0.56(-2.33%)
Jan 10, 2008	23.14	24.58	22.99	24.07	676,899	+0.71(+3.03%)
Jan 09, 2008	23.36	23.72	22.80	23.36	533,037	+0.02(+0.07%)
Jan 08, 2008	24.24	24.45	23.35	23.35	379,524	-0.87(-3.60%)
Jan 07, 2008	24.57	24.75	24.04	24.22	627,981	-0.30(-1.23%)
Jan 04, 2008	25.18	25.24	24.39	24.52	534,166	-0.96(-3.76%)
Jan 03, 2008	25.49	25.80	25.15	25.48	496,772	+0.12(+0.48%)
Jan 02, 2008	25.76	25.77	25.19	25.36	368,287	-0.34(-1.31%)
Jan 01, 2008	26.45	26.51	25.69	25.69	0	+0.00(+0.00%)
Dec 31, 2007	26.45	26.51	25.69	25.69	542,818	-0.84(-3.15%)
Dec 28, 2007	25.67	26.53	25.67	26.53	591,336	+0.81(+3.15%)
Dec 27, 2007	26.31	26.54	25.71	25.72	424,309	-0.62(-2.36%)
Dec 26, 2007	25.61	26.48	25.61	26.34	311,656	+0.47(+1.83%)
Dec 24, 2007	25.44	26.12	25.41	25.86	211,096	+0.21(+0.81%)
Dec 21, 2007	25.11	25.67	24.91	25.66	816,786	+0.93(+3.77%)
Dec 20, 2007	24.27	24.92	24.07	24.73	467,873	+0.66(+2.72%)
Dec 19, 2007	23.80	24.54	23.45	24.07	444,706	-0.15(-0.60%)
Dec 18, 2007	24.36	24.41	23.18	24.22	640,308	-0.14(-0.57%)
Dec 17, 2007	24.74	25.00	24.34	24.36	375,797	-0.49(-1.98%)
Dec 14, 2007	25.38	25.77	24.69	24.85	383,452	-0.74(-2.90%)
Dec 13, 2007	25.51	25.99	25.05	25.59	398,923	-0.20(-0.77%)
Dec 12, 2007	26.18	26.49	25.49	25.79	292,807	+0.13(+0.50%)
Dec 11, 2007	26.61	27.02	25.59	25.66	481,415	-1.16(-4.34%)
Dec 10, 2007	25.87	27.02	25.78	26.82	466,284	+0.96(+3.70%)
Dec 07, 2007	26.17	26.30	25.55	25.86	424,035	-0.28(-1.06%)
Dec 06, 2007	24.53	26.24	24.37	26.14	579,702	+1.49(+6.05%)
Dec 05, 2007	25.02	25.32	24.65	24.65	341,183	-0.04(-0.17%)
Dec 04, 2007	24.68	25.06	24.30	24.69	396,095	-0.26(-1.04%)
Dec 03, 2007	24.95	25.47	24.46	24.95	423,352	-0.28(-1.09%)
Nov 30, 2007	25.31	27.16	25.15	25.23	604,239	+0.22(+0.90%)
Nov 29, 2007	24.74	25.61	24.64	25.00	300,503	+0.16(+0.62%)
Nov 28, 2007	24.00	25.18	24.00	24.85	436,766	+1.06(+4.46%)
Nov 27, 2007	23.99	24.44	23.39	23.79	620,459	-0.18(-0.76%)
Nov 26, 2007	24.55	24.99	23.97	23.97	455,669	-0.60(-2.46%)
Nov 23, 2007	24.36	24.78	24.25	24.57	310,247	+0.36(+1.50%)
Nov 21, 2007	23.95	24.59	23.67	24.21	746,352	+0.07(+0.29%)
Nov 20, 2007	23.61	24.24	23.28	24.14	810,133	+0.47(+2.00%)
Nov 19, 2007	24.16	24.16	23.36	23.67	468,123	-0.71(-2.90%)
Nov 16, 2007	24.57	24.74	24.11	24.37	726,458	-0.39(-1.57%)
Nov 15, 2007	25.31	25.71	24.66	24.76	648,832	-0.72(-2.84%)
Nov 14, 2007	25.95	26.12	25.43	25.49	654,212	-0.28(-1.07%)
Nov 13, 2007	24.59	25.76	24.44	25.76	810,110	+1.45(+5.96%)
Nov 12, 2007	25.11	25.86	24.28	24.31	1,189,098	-0.10(-0.42%)
Nov 09, 2007	24.22	25.07	23.76	24.42	1,575,346	+0.45(+1.87%)
Nov 08, 2007	22.98	23.97	22.60	23.97	890,779	+0.93(+4.04%)
Nov 07, 2007	22.74	23.37	22.74	23.04	803,558	-0.22(-0.96%)
Nov 06, 2007	22.72	23.43	21.90	23.26	1,007,638	+0.45(+1.97%)
Nov 05, 2007	22.85	23.05	22.46	22.81	946,233	-0.29(-1.27%)
Nov 02, 2007	24.19	24.19	22.70	23.11	1,294,182	-0.52(-2.19%)

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.