Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.87	20.50	19.85	20.31	722,071	-0.14(-0.69%)
Jan 30, 2008	20.10	20.58	20.06	20.46	693,655	+0.23(+1.15%)
Jan 29, 2008	20.14	20.35	20.07	20.22	192,914	+0.04(+0.18%)
Jan 28, 2008	20.10	20.20	19.79	20.19	302,935	+0.32(+1.63%)
Jan 25, 2008	20.42	20.46	19.76	19.86	383,362	+0.25(+1.27%)
Jan 24, 2008	19.65	19.70	19.41	19.62	390,720	-0.37(-1.85%)
Jan 23, 2008	19.64	20.05	19.43	19.99	738,816	-0.51(-2.48%)
Jan 22, 2008	19.96	20.55	19.79	20.50	845,361	-1.16(-5.37%)
Jan 21, 2008	22.05	22.15	21.48	21.66	0	+0.00(+0.00%)
Jan 18, 2008	22.05	22.15	21.48	21.66	353,424	+0.15(+0.68%)
Jan 17, 2008	22.02	22.14	21.46	21.51	773,573	-0.47(-2.15%)
Jan 16, 2008	22.33	22.50	21.94	21.99	1,008,769	-0.22(-0.98%)
Jan 15, 2008	22.23	22.33	22.01	22.20	416,599	-0.17(-0.74%)
Jan 14, 2008	22.38	22.51	22.26	22.37	155,943	-0.08(-0.35%)
Jan 11, 2008	22.55	22.60	22.30	22.45	226,313	-0.25(-1.11%)
Jan 10, 2008	22.59	22.84	22.51	22.70	314,098	+0.07(+0.31%)
Jan 09, 2008	22.52	22.67	22.42	22.63	473,938	+0.84(+3.87%)
Jan 08, 2008	22.06	22.16	21.72	21.78	309,531	+0.19(+0.89%)
Jan 07, 2008	21.52	21.63	21.43	21.59	218,448	+0.40(+1.88%)
Jan 04, 2008	21.20	21.32	21.13	21.19	349,831	+0.01(+0.04%)
Jan 03, 2008	20.96	21.21	20.96	21.19	422,434	+0.37(+1.78%)
Jan 02, 2008	21.25	21.25	20.80	20.81	229,611	+0.02(+0.11%)
Jan 01, 2008	20.65	20.93	20.56	20.79	0	+0.00(+0.00%)
Dec 31, 2007	20.65	20.93	20.56	20.79	116,454	-0.23(-1.11%)
Dec 28, 2007	21.09	21.20	20.95	21.02	126,603	+0.30(+1.46%)
Dec 27, 2007	20.81	20.89	20.68	20.72	153,243	-0.17(-0.79%)
Dec 26, 2007	20.83	20.91	20.69	20.89	82,457	+0.10(+0.49%)
Dec 24, 2007	20.81	20.86	20.64	20.78	51,757	+0.10(+0.50%)
Dec 21, 2007	20.55	20.72	20.48	20.68	192,315	+0.32(+1.55%)
Dec 20, 2007	20.47	20.53	20.27	20.37	163,138	+0.13(+0.66%)
Dec 19, 2007	20.35	20.36	20.13	20.23	165,168	+0.05(+0.25%)
Dec 18, 2007	20.28	20.29	20.00	20.18	310,800	-0.42(-2.03%)
Dec 17, 2007	20.77	20.81	20.55	20.60	346,574	-0.20(-0.97%)
Dec 14, 2007	20.93	20.98	20.74	20.80	149,437	-0.13(-0.60%)
Dec 13, 2007	21.24	21.30	20.76	20.93	357,737	-0.02(-0.09%)
Dec 12, 2007	21.36	21.37	20.88	20.94	646,946	-0.71(-3.26%)
Dec 11, 2007	21.71	22.04	21.62	21.65	116,683	-0.24(-1.08%)
Dec 10, 2007	21.78	21.93	21.78	21.89	91,590	-0.01(-0.04%)
Dec 07, 2007	21.79	21.94	21.61	21.89	229,357	-0.06(-0.25%)
Dec 06, 2007	22.04	22.05	21.82	21.95	194,319	-0.32(-1.43%)
Dec 05, 2007	22.31	22.33	22.14	22.27	363,065	+0.01(+0.05%)
Dec 04, 2007	22.43	22.52	22.25	22.26	351,648	-0.09(-0.41%)
Dec 03, 2007	22.37	22.42	22.26	22.35	187,748	+0.33(+1.50%)
Nov 30, 2007	22.16	22.25	21.94	22.02	237,591	-0.02(-0.11%)
Nov 29, 2007	21.99	22.08	21.81	22.04	609,929	-0.26(-1.15%)
Nov 28, 2007	22.02	22.35	21.92	22.30	219,209	+0.57(+2.63%)
Nov 27, 2007	21.50	21.73	21.50	21.73	245,595	+0.47(+2.23%)
Nov 26, 2007	21.53	21.58	21.25	21.25	204,481	-0.02(-0.09%)
Nov 23, 2007	21.15	21.38	21.06	21.27	122,729	+0.34(+1.62%)
Nov 21, 2007	20.89	21.11	20.80	20.93	222,000	-0.10(-0.47%)
Nov 20, 2007	20.95	21.18	20.87	21.03	278,312	+0.49(+2.38%)
Nov 19, 2007	20.61	20.70	20.48	20.54	128,633	-0.09(-0.46%)
Nov 16, 2007	20.59	20.74	20.53	20.64	105,943	+0.44(+2.17%)
Nov 15, 2007	20.40	20.44	20.13	20.20	221,239	-0.49(-2.36%)
Nov 14, 2007	20.86	20.93	20.59	20.69	129,648	-0.36(-1.70%)
Nov 13, 2007	20.69	21.05	20.69	21.05	331,097	+0.84(+4.15%)
Nov 12, 2007	20.20	20.40	20.16	20.21	147,661	+0.04(+0.21%)
Nov 09, 2007	20.27	20.40	20.16	20.16	278,578	-0.03(-0.14%)
Nov 08, 2007	19.65	20.24	19.65	20.19	329,067	+0.41(+2.05%)
Nov 07, 2007	20.12	20.22	19.79	19.79	272,235	-0.33(-1.63%)
Nov 06, 2007	20.04	20.12	20.01	20.11	104,530	+0.07(+0.37%)
Nov 05, 2007	19.88	20.08	19.83	20.04	266,679	-0.23(-1.15%)
Nov 02, 2007	20.25	20.31	20.08	20.27	362,304	-0.28(-1.38%)

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.