Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.25	20.06	19.13	19.81	119,616	+0.44(+2.27%)
Jan 30, 2008	18.87	20.06	18.87	19.37	218,835	+0.28(+1.47%)
Jan 29, 2008	18.44	19.10	18.43	19.09	209,365	+0.75(+4.09%)
Jan 28, 2008	19.05	19.40	18.14	18.34	252,091	-0.71(-3.73%)
Jan 25, 2008	20.38	20.51	18.36	19.05	306,565	-1.21(-5.97%)
Jan 24, 2008	21.89	23.01	19.88	20.26	346,497	-1.45(-6.68%)
Jan 23, 2008	20.02	21.91	20.02	21.71	171,284	+1.16(+5.64%)
Jan 22, 2008	20.38	22.00	18.58	20.55	222,333	-0.23(-1.11%)
Jan 21, 2008	21.99	22.49	20.60	20.78	81,262	+0.00(+0.00%)
Jan 18, 2008	21.99	22.49	20.60	20.78	81,262	-1.20(-5.46%)
Jan 17, 2008	22.09	22.14	21.69	21.98	64,104	-0.12(-0.54%)
Jan 16, 2008	22.34	22.51	21.73	22.10	118,026	-0.40(-1.78%)
Jan 15, 2008	23.50	23.85	22.04	22.50	216,717	-1.35(-5.66%)
Jan 14, 2008	24.49	24.68	23.15	23.85	115,182	-0.37(-1.53%)
Jan 11, 2008	25.91	25.91	24.22	24.22	89,340	-0.25(-1.02%)
Jan 10, 2008	25.67	26.20	24.43	24.47	198,864	-1.40(-5.41%)
Jan 09, 2008	25.14	26.24	24.42	25.87	139,296	+0.60(+2.37%)
Jan 08, 2008	24.73	26.71	24.72	25.27	332,109	+0.88(+3.61%)
Jan 07, 2008	23.40	24.59	23.31	24.39	123,949	+1.17(+5.04%)
Jan 04, 2008	23.15	23.48	23.00	23.22	154,608	-0.04(-0.17%)
Jan 03, 2008	23.26	23.63	23.10	23.26	183,487	-0.16(-0.68%)
Jan 02, 2008	23.14	23.81	23.14	23.42	58,192	-0.06(-0.26%)
Jan 01, 2008	23.23	23.73	23.23	23.48	59,887	+0.00(+0.00%)
Dec 31, 2007	23.23	23.73	23.23	23.48	59,887	+0.08(+0.34%)
Dec 28, 2007	23.00	23.79	23.00	23.40	54,044	+0.48(+2.09%)
Dec 27, 2007	23.24	23.71	22.86	22.92	56,882	-0.46(-1.97%)
Dec 26, 2007	23.30	23.60	22.65	23.38	49,425	-0.12(-0.51%)
Dec 24, 2007	23.98	23.98	23.40	23.50	19,587	-0.38(-1.59%)
Dec 21, 2007	23.60	24.40	23.29	23.88	98,339	+0.63(+2.71%)
Dec 20, 2007	22.55	23.25	22.55	23.25	43,227	+0.89(+3.98%)
Dec 19, 2007	22.95	23.00	22.32	22.36	60,607	-0.58(-2.53%)
Dec 18, 2007	23.40	23.57	20.73	22.94	301,859	-0.17(-0.74%)
Dec 17, 2007	24.53	24.94	23.08	23.11	140,902	-1.91(-7.63%)
Dec 14, 2007	24.78	25.11	24.71	25.02	48,033	+0.02(+0.08%)
Dec 13, 2007	24.00	25.35	24.00	25.00	164,291	+0.76(+3.14%)
Dec 12, 2007	24.60	25.01	23.98	24.24	121,583	-0.02(-0.08%)
Dec 11, 2007	25.01	25.17	24.26	24.26	59,481	-0.61(-2.45%)
Dec 10, 2007	24.85	25.17	24.67	24.87	67,472	+0.15(+0.61%)
Dec 07, 2007	25.49	25.49	24.33	24.72	71,523	-0.77(-3.02%)
Dec 06, 2007	24.81	25.51	24.75	25.49	117,114	+0.55(+2.21%)
Dec 05, 2007	24.69	25.26	24.65	24.94	97,186	+0.64(+2.63%)
Dec 04, 2007	24.01	25.00	23.74	24.30	241,877	+0.00(+0.00%)
Dec 03, 2007	26.90	26.99	23.25	24.30	1,042,810	-3.16(-11.51%)
Nov 30, 2007	27.04	27.85	26.80	27.46	264,469	+0.77(+2.88%)
Nov 29, 2007	26.46	26.80	25.79	26.69	143,840	+0.24(+0.91%)
Nov 28, 2007	25.40	26.91	25.40	26.45	159,689	+1.33(+5.29%)
Nov 27, 2007	25.13	25.50	24.95	25.12	75,430	+0.16(+0.64%)
Nov 26, 2007	25.19	25.50	24.90	24.96	115,314	-0.07(-0.28%)
Nov 23, 2007	25.23	25.43	24.13	25.03	40,103	+0.10(+0.40%)
Nov 21, 2007	25.44	25.64	24.81	24.93	67,488	-0.53(-2.08%)
Nov 20, 2007	25.50	25.90	24.86	25.46	92,150	+0.06(+0.24%)
Nov 19, 2007	23.77	25.99	23.77	25.40	199,938	+1.36(+5.66%)
Nov 16, 2007	23.41	24.48	23.01	24.04	149,101	+0.62(+2.65%)
Nov 15, 2007	23.17	23.89	23.04	23.42	170,612	+0.12(+0.52%)
Nov 14, 2007	23.95	23.95	22.53	23.30	190,195	-0.50(-2.10%)
Nov 13, 2007	23.26	23.95	22.98	23.80	268,410	+0.55(+2.37%)
Nov 12, 2007	23.47	23.47	23.03	23.25	185,479	-0.15(-0.64%)
Nov 09, 2007	23.28	23.65	23.10	23.40	132,688	+0.00(+0.00%)
Nov 08, 2007	23.29	23.64	23.00	23.40	457,477	+0.15(+0.65%)
Nov 07, 2007	23.30	23.52	23.14	23.25	2,575,525	-0.25(-1.06%)
Nov 06, 2007	24.29	24.46	23.29	23.50	283,963	-1.07(-4.35%)
Nov 05, 2007	23.45	25.47	22.98	24.57	192,143	+0.78(+3.28%)
Nov 02, 2007	23.94	24.41	23.12	23.79	143,617	-0.04(-0.17%)

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.