Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.63	23.16	22.18	22.90	2,258,924	+0.25(+1.10%)
Jan 30, 2008	22.90	23.16	22.61	22.65	1,198,857	-0.29(-1.25%)
Jan 29, 2008	23.65	23.69	22.47	22.93	1,975,158	-0.78(-3.31%)
Jan 28, 2008	25.00	25.10	23.60	23.72	2,543,085	-0.89(-3.64%)
Jan 25, 2008	24.90	25.14	23.02	24.61	4,289,539	+3.67(+17.53%)
Jan 24, 2008	21.07	21.84	20.94	20.94	1,603,702	-0.28(-1.30%)
Jan 23, 2008	20.62	21.28	20.18	21.22	2,180,036	-0.25(-1.16%)
Jan 22, 2008	21.62	22.01	21.26	21.47	1,749,882	-0.99(-4.40%)
Jan 21, 2008	23.02	23.05	22.21	22.45	0	+0.00(+0.00%)
Jan 18, 2008	23.02	23.05	22.21	22.45	1,495,503	-0.61(-2.64%)
Jan 17, 2008	23.69	23.78	23.02	23.06	1,333,930	-0.60(-2.53%)
Jan 16, 2008	23.52	23.97	23.51	23.66	842,744	+0.12(+0.51%)
Jan 15, 2008	23.54	23.77	23.50	23.54	1,141,402	-0.25(-1.05%)
Jan 14, 2008	23.50	23.83	23.32	23.79	924,049	+0.41(+1.74%)
Jan 11, 2008	23.47	23.58	23.31	23.38	791,173	-0.36(-1.52%)
Jan 10, 2008	23.25	24.03	23.25	23.74	1,768,173	+0.29(+1.22%)
Jan 09, 2008	23.02	23.57	22.85	23.46	1,198,423	+0.51(+2.21%)
Jan 08, 2008	22.78	23.24	22.78	22.95	1,712,886	+0.09(+0.40%)
Jan 07, 2008	22.68	22.92	22.55	22.86	1,684,080	+0.27(+1.18%)
Jan 04, 2008	22.94	23.05	22.54	22.59	1,797,133	-0.64(-2.74%)
Jan 03, 2008	23.79	23.79	23.12	23.23	1,811,991	-0.32(-1.37%)
Jan 02, 2008	23.80	23.99	23.28	23.55	1,358,972	-0.45(-1.88%)
Jan 01, 2008	23.97	24.18	23.95	24.00	0	+0.00(+0.00%)
Dec 31, 2007	23.97	24.18	23.95	24.00	742,261	-0.10(-0.42%)
Dec 28, 2007	24.15	24.21	23.99	24.10	793,572	+0.15(+0.62%)
Dec 27, 2007	23.88	24.10	23.85	23.96	847,406	-0.06(-0.23%)
Dec 26, 2007	23.81	24.07	23.81	24.01	411,724	+0.10(+0.42%)
Dec 24, 2007	24.08	24.08	23.77	23.91	189,167	+0.04(+0.15%)
Dec 21, 2007	23.50	23.87	23.50	23.87	1,407,223	+0.57(+2.45%)
Dec 20, 2007	23.27	23.40	23.09	23.30	847,297	+0.15(+0.64%)
Dec 19, 2007	22.77	23.23	22.66	23.15	994,157	+0.43(+1.91%)
Dec 18, 2007	23.10	23.14	22.70	22.72	1,350,299	-0.32(-1.40%)
Dec 17, 2007	23.66	23.66	23.04	23.04	1,237,341	-0.63(-2.65%)
Dec 14, 2007	23.28	24.16	23.19	23.67	2,423,948	+0.96(+4.22%)
Dec 13, 2007	22.63	22.77	22.30	22.71	2,120,389	-0.10(-0.44%)
Dec 12, 2007	23.60	23.60	22.41	22.81	2,577,351	-0.40(-1.71%)
Dec 11, 2007	24.47	24.57	23.15	23.21	2,855,511	-1.32(-5.38%)
Dec 10, 2007	24.48	24.65	24.45	24.53	698,999	+0.07(+0.30%)
Dec 07, 2007	24.97	25.04	24.43	24.45	922,780	-0.52(-2.07%)
Dec 06, 2007	24.69	24.98	24.58	24.97	1,101,072	+0.28(+1.12%)
Dec 05, 2007	24.51	24.75	24.46	24.69	978,793	+0.31(+1.29%)
Dec 04, 2007	24.97	24.97	24.37	24.38	1,000,265	-0.69(-2.76%)
Dec 03, 2007	25.10	25.19	24.91	25.07	472,431	-0.09(-0.37%)
Nov 30, 2007	25.36	25.39	24.99	25.16	775,284	+0.08(+0.33%)
Nov 29, 2007	25.29	25.50	25.00	25.08	1,125,351	-0.34(-1.34%)
Nov 28, 2007	24.79	25.43	24.70	25.42	819,552	+0.64(+2.57%)
Nov 27, 2007	24.41	24.82	24.29	24.79	1,618,576	+0.45(+1.86%)
Nov 26, 2007	24.69	24.85	24.33	24.33	1,075,040	-0.52(-2.08%)
Nov 23, 2007	24.59	24.85	24.42	24.85	246,839	+0.35(+1.43%)
Nov 21, 2007	24.53	24.77	24.42	24.50	1,033,863	-0.18(-0.75%)
Nov 20, 2007	24.54	24.87	24.33	24.69	1,442,010	+0.11(+0.45%)
Nov 19, 2007	24.81	24.81	24.46	24.57	660,155	-0.35(-1.41%)
Nov 16, 2007	24.88	25.03	24.68	24.92	743,770	+0.22(+0.90%)
Nov 15, 2007	24.78	25.12	24.58	24.70	644,074	-0.18(-0.74%)
Nov 14, 2007	24.99	25.09	24.86	24.89	788,108	-0.05(-0.18%)
Nov 13, 2007	24.90	24.94	24.39	24.93	1,101,725	+0.16(+0.63%)
Nov 12, 2007	25.37	25.47	24.78	24.78	1,369,812	-0.62(-2.43%)
Nov 09, 2007	25.71	26.00	25.40	25.40	850,116	-0.53(-2.03%)
Nov 08, 2007	25.64	25.99	25.50	25.92	1,231,921	+0.24(+0.93%)
Nov 07, 2007	25.71	26.35	25.68	25.68	1,233,546	-0.22(-0.85%)
Nov 06, 2007	25.64	25.96	25.36	25.90	1,170,346	+0.32(+1.26%)
Nov 05, 2007	24.91	25.67	24.81	25.58	1,764,965	+0.72(+2.89%)
Nov 02, 2007	25.44	25.46	24.60	24.86	1,554,427	+0.19(+0.79%)

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.