Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.90	24.00	23.30	23.75	636,286	-0.25(-1.04%)
Jan 30, 2008	24.00	24.17	23.60	24.00	1,574,931	+0.00(+0.00%)
Jan 29, 2008	26.46	26.50	23.82	24.00	669,245	-1.85(-7.16%)
Jan 28, 2008	26.15	26.15	25.50	25.85	161,773	-0.40(-1.52%)
Jan 25, 2008	26.87	26.87	25.79	26.25	442,878	+0.08(+0.31%)
Jan 24, 2008	26.89	26.89	25.96	26.17	601,275	-0.07(-0.27%)
Jan 23, 2008	25.50	26.57	25.48	26.24	329,551	+0.74(+2.90%)
Jan 22, 2008	25.34	25.88	25.13	25.50	331,474	-0.40(-1.54%)
Jan 21, 2008	25.65	26.00	25.50	25.90	164,794	-0.05(-0.19%)
Jan 18, 2008	25.68	26.44	25.68	25.95	378,777	+0.27(+1.05%)
Jan 17, 2008	26.00	26.22	25.67	25.68	273,165	-0.37(-1.42%)
Jan 16, 2008	26.22	26.34	25.76	26.05	242,669	-0.35(-1.33%)
Jan 15, 2008	26.31	26.68	26.25	26.40	186,635	+0.09(+0.34%)
Jan 14, 2008	26.22	26.94	26.17	26.31	131,208	-0.01(-0.04%)
Jan 11, 2008	27.16	27.25	26.16	26.32	458,702	-1.31(-4.74%)
Jan 10, 2008	27.08	27.79	27.00	27.63	480,857	+0.63(+2.33%)
Jan 09, 2008	27.75	27.80	27.00	27.00	495,718	-0.50(-1.82%)
Jan 08, 2008	28.12	28.12	27.14	27.50	456,639	-0.37(-1.33%)
Jan 07, 2008	27.50	28.27	27.10	27.87	441,403	+0.47(+1.72%)
Jan 04, 2008	27.89	27.89	27.09	27.40	222,296	-0.10(-0.36%)
Jan 03, 2008	27.60	27.63	27.04	27.50	113,451	+0.15(+0.55%)
Jan 02, 2008	26.55	27.55	26.55	27.35	122,502	+1.00(+3.80%)
Jan 01, 2008	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Dec 31, 2007	26.62	26.70	26.25	26.35	74,311	-0.25(-0.94%)
Dec 28, 2007	26.89	27.00	26.49	26.60	104,521	-0.30(-1.12%)
Dec 27, 2007	27.00	27.11	26.42	26.90	100,576	-0.10(-0.37%)
Dec 26, 2007	27.03	27.25	27.00	27.00	143,363	+0.00(+0.00%)
Dec 24, 2007	27.03	27.25	27.00	27.00	143,363	-0.49(-1.78%)
Dec 21, 2007	27.38	28.00	27.10	27.49	222,959	+0.12(+0.44%)
Dec 20, 2007	26.86	27.82	26.31	27.37	1,784,355	+0.76(+2.86%)
Dec 19, 2007	26.40	26.68	26.27	26.61	407,172	+0.21(+0.80%)
Dec 18, 2007	26.00	26.78	25.30	26.40	620,056	+0.20(+0.76%)
Dec 17, 2007	26.60	26.89	26.00	26.20	386,691	-0.56(-2.09%)
Dec 14, 2007	27.05	27.41	26.50	26.76	655,960	-0.64(-2.34%)
Dec 13, 2007	27.25	27.59	27.14	27.40	153,214	-0.20(-0.72%)
Dec 12, 2007	28.25	28.25	27.33	27.60	209,554	-0.08(-0.29%)
Dec 11, 2007	28.06	28.42	27.30	27.68	442,422	-0.38(-1.35%)
Dec 10, 2007	27.71	28.18	27.52	28.06	627,509	+0.33(+1.19%)
Dec 07, 2007	28.10	28.25	27.44	27.73	402,517	-0.57(-2.01%)
Dec 06, 2007	27.95	28.30	27.65	28.30	364,426	+0.43(+1.54%)
Dec 05, 2007	28.30	28.90	27.51	27.87	530,399	-0.32(-1.14%)
Dec 04, 2007	29.15	29.15	28.10	28.19	289,425	-0.81(-2.79%)
Dec 03, 2007	29.25	29.75	28.70	29.00	192,581	+0.00(+0.00%)
Nov 30, 2007	28.98	29.17	28.75	29.00	1,289,864	+0.15(+0.52%)
Nov 29, 2007	29.40	29.40	28.51	28.85	375,575	-0.55(-1.87%)
Nov 28, 2007	28.71	29.75	28.65	29.40	1,597,704	+0.90(+3.16%)
Nov 27, 2007	28.65	28.85	28.05	28.50	452,971	-0.10(-0.35%)
Nov 26, 2007	27.50	29.00	27.50	28.60	10,523,947	+1.53(+5.65%)
Nov 23, 2007	27.05	27.85	27.00	27.07	209,117	-0.40(-1.46%)
Nov 21, 2007	28.94	28.94	27.03	27.47	377,937	-1.73(-5.92%)
Nov 20, 2007	29.00	29.26	27.75	29.20	461,709	+0.20(+0.69%)
Nov 19, 2007	30.00	30.03	28.76	29.00	225,249	-1.00(-3.33%)
Nov 16, 2007	31.00	31.00	30.00	30.00	277,104	-2.07(-6.45%)
Nov 15, 2007	32.07	32.07	32.07	32.07	0	+0.00(+0.00%)
Nov 14, 2007	32.41	32.45	32.06	32.07	150,628	-0.02(-0.06%)
Nov 13, 2007	32.50	32.62	32.08	32.09	247,448	-0.40(-1.23%)
Nov 12, 2007	32.51	32.77	32.46	32.49	102,311	+0.00(+0.00%)
Nov 09, 2007	32.70	33.00	32.49	32.49	130,878	-0.50(-1.52%)
Nov 08, 2007	32.55	33.36	32.45	32.99	318,334	+0.54(+1.66%)
Nov 07, 2007	32.80	32.80	32.00	32.45	284,796	-0.35(-1.07%)
Nov 06, 2007	34.65	34.65	32.70	32.80	475,452	-2.20(-6.29%)
Nov 05, 2007	34.76	35.00	34.57	35.00	148,914	+0.24(+0.69%)
Nov 02, 2007	34.54	35.00	34.54	34.76	203,798	+0.22(+0.64%)

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.