Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.59	23.87	22.59	23.56	773,120	+0.64(+2.81%)
Jan 30, 2008	23.16	23.80	22.88	22.92	672,491	-0.37(-1.58%)
Jan 29, 2008	23.37	23.43	22.88	23.29	437,651	+0.13(+0.58%)
Jan 28, 2008	22.42	23.16	22.26	23.15	568,874	+0.74(+3.28%)
Jan 25, 2008	23.14	23.19	22.24	22.42	741,461	-0.38(-1.69%)
Jan 24, 2008	23.26	23.50	22.51	22.80	1,048,355	-0.48(-2.05%)
Jan 23, 2008	22.45	23.40	22.40	23.28	1,665,237	+0.23(+1.02%)
Jan 22, 2008	22.37	23.40	22.27	23.04	1,044,172	+0.03(+0.15%)
Jan 21, 2008	23.79	24.14	22.50	23.01	0	+0.00(+0.00%)
Jan 18, 2008	23.79	24.14	22.50	23.01	1,386,094	-0.55(-2.34%)
Jan 17, 2008	24.43	24.43	23.55	23.56	864,546	-0.87(-3.56%)
Jan 16, 2008	23.94	24.73	23.86	24.43	794,990	+0.59(+2.46%)
Jan 15, 2008	23.92	24.08	23.71	23.85	564,811	-0.24(-1.01%)
Jan 14, 2008	25.20	25.20	23.98	24.09	827,617	-0.87(-3.49%)
Jan 11, 2008	24.84	25.35	24.60	24.96	852,130	+0.02(+0.07%)
Jan 10, 2008	24.33	25.26	23.92	24.94	1,287,280	+0.33(+1.33%)
Jan 09, 2008	23.75	24.68	23.54	24.62	953,270	+0.89(+3.74%)
Jan 08, 2008	24.51	24.66	23.72	23.73	782,066	-0.64(-2.61%)
Jan 07, 2008	23.94	24.62	23.89	24.37	683,605	+0.54(+2.25%)
Jan 04, 2008	24.12	24.14	23.81	23.83	601,556	-0.44(-1.79%)
Jan 03, 2008	23.87	24.36	23.85	24.27	548,691	+0.54(+2.26%)
Jan 02, 2008	24.00	24.10	23.70	23.73	688,505	-0.40(-1.66%)
Jan 01, 2008	24.05	24.35	24.01	24.13	0	+0.00(+0.00%)
Dec 31, 2007	24.05	24.35	24.01	24.13	480,675	-0.13(-0.52%)
Dec 28, 2007	24.68	24.90	24.23	24.26	274,350	-0.43(-1.73%)
Dec 27, 2007	24.97	25.07	24.59	24.68	475,416	-0.28(-1.11%)
Dec 26, 2007	24.59	25.00	24.43	24.96	445,777	+0.24(+0.98%)
Dec 24, 2007	24.79	24.92	24.55	24.72	516,767	+0.07(+0.27%)
Dec 21, 2007	24.52	24.67	24.21	24.65	1,494,491	+0.17(+0.68%)
Dec 20, 2007	24.98	24.98	24.18	24.48	747,788	-0.25(-1.01%)
Dec 19, 2007	24.70	24.91	24.63	24.73	1,137,737	+0.08(+0.34%)
Dec 18, 2007	24.73	24.83	24.37	24.65	607,238	+0.14(+0.58%)
Dec 17, 2007	24.32	24.77	24.27	24.51	607,032	-0.01(-0.03%)
Dec 14, 2007	24.61	24.82	24.37	24.52	548,677	-0.42(-1.68%)
Dec 13, 2007	24.73	24.98	24.47	24.93	412,586	-0.06(-0.23%)
Dec 12, 2007	25.43	25.77	24.65	24.99	583,455	-0.07(-0.27%)
Dec 11, 2007	25.37	25.45	24.83	25.06	773,000	-0.31(-1.22%)
Dec 10, 2007	25.52	25.52	25.17	25.37	440,662	+0.13(+0.53%)
Dec 07, 2007	25.39	25.50	25.08	25.24	861,220	-0.15(-0.59%)
Dec 06, 2007	25.02	25.39	24.96	25.39	637,186	+0.33(+1.34%)
Dec 05, 2007	24.59	25.14	24.37	25.05	1,024,930	+0.78(+3.21%)
Dec 04, 2007	23.96	24.41	23.83	24.27	809,690	+0.11(+0.45%)
Dec 03, 2007	23.87	24.43	23.67	24.16	554,975	+0.07(+0.28%)
Nov 30, 2007	24.35	24.55	23.86	24.10	996,845	-0.08(-0.35%)
Nov 29, 2007	24.01	24.32	23.83	24.18	659,942	+0.10(+0.42%)
Nov 28, 2007	24.03	24.18	23.73	24.08	1,174,923	+0.27(+1.12%)
Nov 27, 2007	23.78	24.06	23.53	23.81	614,484	+0.14(+0.60%)
Nov 26, 2007	24.11	24.19	23.58	23.67	828,757	-0.45(-1.87%)
Nov 23, 2007	23.45	24.23	23.45	24.12	493,582	+0.75(+3.22%)
Nov 21, 2007	23.65	23.70	23.15	23.37	657,432	-0.33(-1.41%)
Nov 20, 2007	23.49	23.75	23.14	23.70	844,109	+0.38(+1.65%)
Nov 19, 2007	23.40	23.52	23.01	23.32	867,295	-0.35(-1.48%)
Nov 16, 2007	23.68	23.75	23.19	23.67	1,640,893	+0.09(+0.39%)
Nov 15, 2007	23.55	23.75	23.27	23.58	1,144,800	+0.04(+0.18%)
Nov 14, 2007	23.14	23.68	23.12	23.54	1,777,375	+0.47(+2.03%)
Nov 13, 2007	22.64	23.07	22.54	23.07	679,303	+0.69(+3.07%)
Nov 12, 2007	22.40	22.89	22.32	22.38	754,478	-0.08(-0.37%)
Nov 09, 2007	21.94	22.82	21.67	22.47	1,018,955	+0.16(+0.71%)
Nov 08, 2007	21.89	22.36	21.60	22.31	854,162	+0.45(+2.07%)
Nov 07, 2007	22.50	22.50	21.86	21.86	1,088,032	-0.64(-2.83%)
Nov 06, 2007	22.69	22.73	22.24	22.49	821,044	-0.01(-0.04%)
Nov 05, 2007	22.37	22.73	22.18	22.50	1,023,944	-0.34(-1.50%)
Nov 02, 2007	22.76	23.28	22.34	22.84	1,276,383	+0.40(+1.79%)

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.