Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.29	25.94	24.19	25.54	712,615	+0.81(+3.27%)
Jan 30, 2008	24.76	25.44	24.67	24.73	1,027,317	-0.16(-0.66%)
Jan 29, 2008	23.54	25.02	23.25	24.90	700,919	+1.45(+6.20%)
Jan 28, 2008	23.26	23.84	23.04	23.44	654,772	+0.04(+0.18%)
Jan 25, 2008	23.95	24.09	23.23	23.40	510,811	-0.26(-1.09%)
Jan 24, 2008	24.61	25.09	23.40	23.66	892,397	-0.80(-3.27%)
Jan 23, 2008	21.71	24.57	21.51	24.46	991,749	+2.21(+9.94%)
Jan 22, 2008	21.28	23.43	20.66	22.25	1,026,562	+0.05(+0.23%)
Jan 21, 2008	22.51	22.64	21.98	22.20	0	+0.00(+0.00%)
Jan 18, 2008	22.51	22.64	21.98	22.20	924,977	-0.13(-0.58%)
Jan 17, 2008	23.11	23.55	21.95	22.32	842,702	-0.73(-3.17%)
Jan 16, 2008	23.31	23.43	22.58	23.06	807,253	-0.19(-0.81%)
Jan 15, 2008	23.59	24.04	23.00	23.25	676,724	-0.83(-3.43%)
Jan 14, 2008	23.74	24.42	23.74	24.07	412,806	+0.61(+2.60%)
Jan 11, 2008	23.88	24.29	23.30	23.46	514,373	-0.56(-2.33%)
Jan 10, 2008	23.09	24.53	22.94	24.02	678,369	+0.71(+3.03%)
Jan 09, 2008	23.31	23.67	22.75	23.31	534,194	+0.02(+0.07%)
Jan 08, 2008	24.19	24.40	23.30	23.30	380,348	-0.87(-3.60%)
Jan 07, 2008	24.52	24.70	23.99	24.17	629,344	-0.30(-1.23%)
Jan 04, 2008	25.13	25.19	24.34	24.47	535,325	-0.95(-3.76%)
Jan 03, 2008	25.43	25.75	25.09	25.42	497,850	+0.12(+0.48%)
Jan 02, 2008	25.71	25.71	25.14	25.30	369,087	-0.34(-1.31%)
Jan 01, 2008	26.39	26.45	25.64	25.64	0	+0.00(+0.00%)
Dec 31, 2007	26.39	26.45	25.64	25.64	543,997	-0.83(-3.15%)
Dec 28, 2007	25.61	26.47	25.61	26.47	592,619	+0.81(+3.15%)
Dec 27, 2007	26.26	26.48	25.65	25.66	425,230	-0.62(-2.36%)
Dec 26, 2007	25.55	26.42	25.55	26.28	312,333	+0.47(+1.83%)
Dec 24, 2007	25.39	26.07	25.35	25.81	211,554	+0.21(+0.81%)
Dec 21, 2007	25.06	25.61	24.85	25.60	818,560	+0.93(+3.77%)
Dec 20, 2007	24.22	24.86	24.02	24.67	468,889	+0.65(+2.72%)
Dec 19, 2007	23.75	24.48	23.40	24.02	445,672	-0.15(-0.61%)
Dec 18, 2007	24.30	24.36	23.12	24.17	641,698	-0.14(-0.57%)
Dec 17, 2007	24.69	24.95	24.29	24.30	376,613	-0.49(-1.98%)
Dec 14, 2007	25.32	25.71	24.64	24.79	384,285	-0.74(-2.90%)
Dec 13, 2007	25.46	25.93	25.00	25.53	399,789	-0.20(-0.77%)
Dec 12, 2007	26.12	26.44	25.43	25.73	293,443	+0.13(+0.50%)
Dec 11, 2007	26.55	26.96	25.53	25.60	482,460	-1.16(-4.34%)
Dec 10, 2007	25.82	26.96	25.72	26.76	467,297	+0.95(+3.70%)
Dec 07, 2007	26.11	26.24	25.49	25.81	424,955	-0.28(-1.06%)
Dec 06, 2007	24.48	26.19	24.32	26.08	580,961	+1.49(+6.05%)
Dec 05, 2007	24.97	25.27	24.60	24.60	341,924	-0.04(-0.17%)
Dec 04, 2007	24.62	25.01	24.25	24.64	396,955	-0.26(-1.04%)
Dec 03, 2007	24.90	25.41	24.41	24.90	424,271	-0.28(-1.09%)
Nov 30, 2007	25.26	27.10	25.09	25.17	605,551	+0.22(+0.90%)
Nov 29, 2007	24.68	25.55	24.59	24.95	301,155	+0.15(+0.62%)
Nov 28, 2007	23.95	25.13	23.95	24.79	437,714	+1.06(+4.46%)
Nov 27, 2007	23.94	24.39	23.34	23.74	621,806	-0.18(-0.76%)
Nov 26, 2007	24.50	24.94	23.92	23.92	456,658	-0.60(-2.46%)
Nov 23, 2007	24.30	24.73	24.20	24.52	310,921	+0.36(+1.50%)
Nov 21, 2007	23.90	24.54	23.62	24.16	747,972	+0.07(+0.29%)
Nov 20, 2007	23.56	24.19	23.23	24.09	811,892	+0.47(+2.00%)
Nov 19, 2007	24.11	24.11	23.31	23.62	469,139	-0.71(-2.90%)
Nov 16, 2007	24.52	24.69	24.05	24.32	728,035	-0.39(-1.57%)
Nov 15, 2007	25.26	25.65	24.60	24.71	650,240	-0.72(-2.84%)
Nov 14, 2007	25.89	26.07	25.37	25.43	655,632	-0.28(-1.07%)
Nov 13, 2007	24.54	25.71	24.39	25.71	811,869	+1.45(+5.96%)
Nov 12, 2007	25.06	25.81	24.23	24.26	1,191,679	-0.10(-0.42%)
Nov 09, 2007	24.17	25.02	23.71	24.36	1,578,766	+0.45(+1.87%)
Nov 08, 2007	22.93	23.92	22.55	23.92	892,713	+0.93(+4.04%)
Nov 07, 2007	22.69	23.32	22.69	22.99	805,303	-0.22(-0.96%)
Nov 06, 2007	22.67	23.37	21.85	23.21	1,009,826	+0.45(+1.97%)
Nov 05, 2007	22.80	23.00	22.41	22.76	948,287	-0.29(-1.27%)
Nov 02, 2007	24.14	24.14	22.65	23.06	1,296,991	-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.