Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.20	28.20	26.01	27.56	134,200	+0.92(+3.45%)
Jan 30, 2008	27.32	28.13	26.64	26.64	106,900	-0.56(-2.06%)
Jan 29, 2008	27.16	28.30	26.64	27.20	157,771	+0.01(+0.04%)
Jan 28, 2008	28.30	28.30	26.88	27.19	140,600	-1.03(-3.65%)
Jan 25, 2008	28.53	28.92	27.59	28.22	98,200	+0.32(+1.15%)
Jan 24, 2008	28.03	28.95	27.73	27.90	223,700	-0.15(-0.53%)
Jan 23, 2008	26.64	28.15	26.16	28.05	158,401	+0.72(+2.63%)
Jan 22, 2008	28.27	28.64	25.76	27.33	277,015	-1.87(-6.40%)
Jan 21, 2008	29.70	31.84	28.32	29.20	0	+0.00(+0.00%)
Jan 18, 2008	29.70	31.84	28.32	29.20	183,587	-0.50(-1.68%)
Jan 17, 2008	30.88	31.07	28.68	29.70	166,560	-1.19(-3.85%)
Jan 16, 2008	30.52	31.85	30.08	30.89	172,800	+0.35(+1.15%)
Jan 15, 2008	30.01	30.91	29.70	30.54	173,544	+0.01(+0.03%)
Jan 14, 2008	31.63	32.00	30.12	30.53	236,200	-0.83(-2.65%)
Jan 11, 2008	31.05	32.08	31.05	31.36	143,500	+0.13(+0.42%)
Jan 10, 2008	31.92	31.92	30.36	31.23	120,900	-0.85(-2.65%)
Jan 09, 2008	30.56	32.31	30.31	32.08	274,000	+1.28(+4.16%)
Jan 08, 2008	32.48	33.96	30.53	30.80	259,000	-1.98(-6.04%)
Jan 07, 2008	33.54	34.15	31.68	32.78	362,608	-1.50(-4.38%)
Jan 04, 2008	35.01	35.25	33.70	34.28	171,333	-1.40(-3.92%)
Jan 03, 2008	36.64	36.64	35.45	35.68	179,491	-0.31(-0.86%)
Jan 02, 2008	39.22	39.60	35.40	35.99	293,567	-3.21(-8.19%)
Jan 01, 2008	40.34	40.35	38.87	39.20	0	+0.00(+0.00%)
Dec 31, 2007	40.34	40.35	38.87	39.20	161,000	-0.75(-1.88%)
Dec 28, 2007	39.73	40.50	39.01	39.95	139,564	+0.66(+1.68%)
Dec 27, 2007	40.25	40.32	38.99	39.29	129,200	-1.01(-2.51%)
Dec 26, 2007	38.54	40.87	38.50	40.30	152,189	+1.72(+4.46%)
Dec 24, 2007	37.93	39.16	37.52	38.58	88,800	+0.87(+2.31%)
Dec 21, 2007	37.10	37.71	35.60	37.71	317,398	+1.50(+4.14%)
Dec 20, 2007	37.38	37.39	35.47	36.21	170,060	-0.89(-2.40%)
Dec 19, 2007	36.85	37.40	36.06	37.10	93,625	+0.12(+0.32%)
Dec 18, 2007	36.70	37.02	35.63	36.98	192,450	+0.79(+2.18%)
Dec 17, 2007	34.61	37.52	34.11	36.19	186,520	+1.29(+3.70%)
Dec 14, 2007	36.41	36.70	34.70	34.90	91,594	-1.92(-5.21%)
Dec 13, 2007	34.80	37.25	34.52	36.82	195,430	+1.65(+4.69%)
Dec 12, 2007	35.87	36.74	34.53	35.17	135,224	-0.29(-0.82%)
Dec 11, 2007	37.28	37.81	35.20	35.46	129,893	-1.71(-4.60%)
Dec 10, 2007	35.98	37.94	35.83	37.17	205,580	+1.34(+3.74%)
Dec 07, 2007	37.23	38.00	35.16	35.83	302,546	-1.37(-3.68%)
Dec 06, 2007	42.25	42.50	36.76	37.20	291,300	-4.06(-9.84%)
Dec 05, 2007	40.20	41.38	40.05	41.26	90,400	+1.77(+4.48%)
Dec 04, 2007	39.00	40.63	38.91	39.49	152,357	+0.15(+0.38%)
Dec 03, 2007	39.75	40.65	39.08	39.34	140,700	-0.14(-0.35%)
Nov 30, 2007	42.76	42.76	39.48	39.48	267,284	-2.42(-5.78%)
Nov 29, 2007	40.86	41.90	39.71	41.90	129,500	+1.18(+2.90%)
Nov 28, 2007	39.56	40.89	39.09	40.72	160,900	+1.67(+4.28%)
Nov 27, 2007	34.83	39.45	34.83	39.05	249,503	+3.36(+9.41%)
Nov 26, 2007	38.12	38.66	35.69	35.69	140,635	-2.30(-6.05%)
Nov 23, 2007	37.01	38.22	36.69	37.99	32,436	+1.20(+3.26%)
Nov 21, 2007	36.78	38.50	36.20	36.79	92,578	-0.13(-0.35%)
Nov 20, 2007	37.10	38.29	35.75	36.92	108,040	-0.11(-0.30%)
Nov 19, 2007	37.61	38.83	36.83	37.03	133,633	-1.07(-2.81%)
Nov 16, 2007	39.95	40.09	37.10	38.10	242,300	-1.99(-4.96%)
Nov 15, 2007	41.30	41.40	39.36	40.09	202,300	-1.37(-3.30%)
Nov 14, 2007	41.54	42.71	41.01	41.46	209,810	-0.81(-1.92%)
Nov 13, 2007	39.46	42.27	39.41	42.27	163,700	+3.10(+7.91%)
Nov 12, 2007	40.66	42.01	38.67	39.17	245,684	-2.06(-5.00%)
Nov 09, 2007	43.60	43.60	40.26	41.23	178,410	-2.32(-5.33%)
Nov 08, 2007	45.68	45.76	42.32	43.55	196,110	-1.64(-3.63%)
Nov 07, 2007	46.65	46.66	44.75	45.19	148,300	-1.57(-3.36%)
Nov 06, 2007	46.21	46.80	44.26	46.76	144,854	+1.36(+3.00%)
Nov 05, 2007	45.00	46.19	44.10	45.40	289,255	+1.63(+3.72%)
Nov 02, 2007	42.78	44.19	41.67	43.77	200,100	+1.47(+3.48%)

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.