Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.00	22.30	21.00	22.30	159,900	+1.11(+5.24%)
Jan 30, 2008	21.13	22.17	21.00	21.19	144,600	-0.16(-0.75%)
Jan 29, 2008	21.38	21.81	21.00	21.35	101,089	+0.05(+0.23%)
Jan 28, 2008	21.06	21.71	21.00	21.30	120,500	+0.15(+0.71%)
Jan 25, 2008	21.47	21.48	21.00	21.15	113,500	+0.02(+0.09%)
Jan 24, 2008	21.64	21.87	21.00	21.13	153,189	-0.47(-2.18%)
Jan 23, 2008	20.05	22.00	20.01	21.60	268,777	+1.20(+5.88%)
Jan 22, 2008	19.04	21.20	19.04	20.40	143,000	+0.54(+2.72%)
Jan 21, 2008	20.06	20.31	19.56	19.86	0	+0.00(+0.00%)
Jan 18, 2008	20.06	20.31	19.56	19.86	517,200	-0.11(-0.55%)
Jan 17, 2008	20.20	20.30	19.97	19.97	137,800	-0.20(-0.99%)
Jan 16, 2008	19.77	20.50	19.74	20.17	137,500	+0.31(+1.56%)
Jan 15, 2008	19.76	20.09	19.64	19.86	136,000	-0.16(-0.80%)
Jan 14, 2008	20.52	20.62	19.77	20.02	105,100	-0.23(-1.14%)
Jan 11, 2008	20.14	20.57	19.83	20.25	123,800	-0.02(-0.10%)
Jan 10, 2008	19.79	20.76	19.61	20.27	153,750	+0.19(+0.95%)
Jan 09, 2008	19.41	20.13	19.18	20.08	113,400	+0.60(+3.08%)
Jan 08, 2008	20.50	20.82	19.46	19.48	143,700	-0.96(-4.70%)
Jan 07, 2008	20.23	21.01	19.94	20.44	131,400	+0.37(+1.84%)
Jan 04, 2008	20.61	20.67	20.02	20.07	185,200	-0.71(-3.42%)
Jan 03, 2008	21.17	21.37	20.76	20.78	290,600	-0.32(-1.52%)
Jan 02, 2008	21.38	21.38	21.03	21.10	188,495	-0.27(-1.26%)
Jan 01, 2008	21.18	21.50	20.76	21.37	0	+0.00(+0.00%)
Dec 31, 2007	21.18	21.50	20.76	21.37	164,900	+0.21(+0.99%)
Dec 28, 2007	21.75	21.93	21.13	21.16	116,200	-0.36(-1.67%)
Dec 27, 2007	21.76	21.90	21.46	21.52	101,700	-0.48(-2.18%)
Dec 26, 2007	22.65	22.65	21.90	22.00	71,100	-0.70(-3.08%)
Dec 24, 2007	22.25	22.83	22.00	22.70	77,500	+0.70(+3.18%)
Dec 21, 2007	21.33	22.00	20.94	22.00	323,600	+0.95(+4.51%)
Dec 20, 2007	21.68	21.82	20.63	21.05	201,000	-0.41(-1.91%)
Dec 19, 2007	21.74	22.60	21.40	21.46	263,452	-0.35(-1.60%)
Dec 18, 2007	22.20	22.20	21.20	21.81	318,125	-0.16(-0.73%)
Dec 17, 2007	22.76	22.87	21.96	21.97	125,400	-0.89(-3.89%)
Dec 14, 2007	23.91	24.16	22.86	22.86	152,500	-1.43(-5.89%)
Dec 13, 2007	24.67	24.67	24.06	24.29	94,100	-0.64(-2.57%)
Dec 12, 2007	25.71	25.80	24.55	24.93	127,600	+0.04(+0.16%)
Dec 11, 2007	25.59	25.85	24.83	24.89	209,900	-1.08(-4.16%)
Dec 10, 2007	25.72	26.15	25.38	25.97	86,526	+0.61(+2.41%)
Dec 07, 2007	25.18	25.54	25.04	25.36	49,800	+0.21(+0.83%)
Dec 06, 2007	24.74	25.28	24.56	25.15	117,200	+0.41(+1.66%)
Dec 05, 2007	24.39	24.84	24.09	24.74	105,400	+0.89(+3.73%)
Dec 04, 2007	24.54	24.81	23.78	23.85	67,900	-1.00(-4.02%)
Dec 03, 2007	25.15	25.15	24.40	24.85	90,600	-0.45(-1.78%)
Nov 30, 2007	25.20	25.45	24.94	25.30	174,400	+0.55(+2.22%)
Nov 29, 2007	24.52	24.91	24.28	24.75	105,300	+0.22(+0.90%)
Nov 28, 2007	23.91	24.53	23.67	24.53	72,500	+0.93(+3.94%)
Nov 27, 2007	22.93	24.30	22.60	23.60	340,500	+1.04(+4.61%)
Nov 26, 2007	24.23	24.35	22.44	22.56	271,600	-1.74(-7.16%)
Nov 23, 2007	24.28	24.48	23.59	24.30	87,800	+0.12(+0.50%)
Nov 21, 2007	24.14	24.39	23.86	24.18	124,301	-0.15(-0.62%)
Nov 20, 2007	25.19	25.40	23.85	24.33	143,300	-0.86(-3.41%)
Nov 19, 2007	25.31	25.60	24.50	25.19	148,800	-0.31(-1.22%)
Nov 16, 2007	26.03	26.03	25.05	25.50	179,300	-0.52(-2.00%)
Nov 15, 2007	26.25	26.25	25.26	26.02	183,800	-0.31(-1.18%)
Nov 14, 2007	27.77	27.79	26.15	26.33	143,100	-1.23(-4.46%)
Nov 13, 2007	26.85	27.83	26.75	27.56	112,300	+1.00(+3.77%)
Nov 12, 2007	26.10	27.10	26.10	26.56	112,600	+0.49(+1.88%)
Nov 09, 2007	25.30	26.32	25.11	26.07	129,300	+0.47(+1.84%)
Nov 08, 2007	25.68	25.80	25.05	25.60	152,100	+0.12(+0.47%)
Nov 07, 2007	25.98	26.40	25.28	25.48	217,800	-0.77(-2.93%)
Nov 06, 2007	26.04	26.31	25.64	26.25	138,400	+0.25(+0.96%)
Nov 05, 2007	26.26	26.49	25.69	26.00	232,000	-0.62(-2.33%)
Nov 02, 2007	27.35	27.35	26.21	26.62	202,100	-0.45(-1.66%)

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.