Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.88	22.25	21.88	22.01	1,365,904	-0.14(-0.65%)
Jan 30, 2008	22.47	22.70	22.12	22.16	1,076,035	-0.45(-1.98%)
Jan 29, 2008	22.24	22.72	22.24	22.61	861,290	+0.42(+1.87%)
Jan 28, 2008	21.85	22.20	21.85	22.19	786,786	+0.33(+1.52%)
Jan 25, 2008	22.02	22.09	21.79	21.86	1,281,794	-0.09(-0.40%)
Jan 24, 2008	21.91	22.03	21.65	21.95	1,105,076	+0.12(+0.56%)
Jan 23, 2008	21.83	21.95	21.58	21.83	1,269,135	-0.35(-1.56%)
Jan 22, 2008	21.73	22.69	21.73	22.17	1,325,441	-0.42(-1.86%)
Jan 21, 2008	22.65	22.69	22.35	22.59	0	+0.00(+0.00%)
Jan 18, 2008	22.65	22.69	22.35	22.59	1,457,428	+0.01(+0.06%)
Jan 17, 2008	22.67	23.11	22.52	22.58	837,954	+0.05(+0.21%)
Jan 16, 2008	22.60	22.69	22.41	22.53	972,628	-0.11(-0.47%)
Jan 15, 2008	22.35	22.77	22.29	22.64	1,338,072	+0.14(+0.60%)
Jan 14, 2008	22.61	22.84	22.42	22.50	1,037,701	+0.01(+0.06%)
Jan 11, 2008	22.83	23.00	22.46	22.49	1,618,382	-0.52(-2.27%)
Jan 10, 2008	23.24	23.74	22.99	23.01	2,121,433	-0.35(-1.50%)
Jan 09, 2008	23.42	23.59	23.29	23.36	1,192,062	-0.08(-0.36%)
Jan 08, 2008	23.70	23.85	23.42	23.45	646,556	-0.28(-1.18%)
Jan 07, 2008	23.40	23.80	23.33	23.73	794,708	+0.39(+1.66%)
Jan 04, 2008	23.21	23.69	23.21	23.34	1,016,935	-0.13(-0.56%)
Jan 03, 2008	23.56	23.76	23.43	23.47	526,558	-0.12(-0.49%)
Jan 02, 2008	23.93	23.99	23.53	23.59	633,497	-0.33(-1.37%)
Jan 01, 2008	24.30	24.42	23.82	23.91	0	+0.00(+0.00%)
Dec 31, 2007	24.30	24.42	23.82	23.91	824,295	-0.46(-1.88%)
Dec 28, 2007	24.20	24.45	24.03	24.37	492,196	+0.20(+0.83%)
Dec 27, 2007	24.22	24.44	24.12	24.17	336,980	-0.14(-0.56%)
Dec 26, 2007	24.77	24.91	24.31	24.31	588,537	-0.45(-1.81%)
Dec 24, 2007	24.35	24.85	24.35	24.76	391,359	+0.46(+1.88%)
Dec 21, 2007	24.29	24.55	24.27	24.30	1,364,619	+0.19(+0.77%)
Dec 20, 2007	24.19	24.34	24.03	24.11	676,529	+0.06(+0.23%)
Dec 19, 2007	23.91	24.53	23.91	24.06	965,844	+0.06(+0.25%)
Dec 18, 2007	24.04	24.22	23.81	23.99	749,748	+0.13(+0.53%)
Dec 17, 2007	24.27	24.37	23.81	23.87	1,014,759	-0.42(-1.75%)
Dec 14, 2007	24.39	24.60	24.27	24.29	531,591	-0.25(-1.03%)
Dec 13, 2007	24.23	24.62	24.19	24.55	780,580	+0.26(+1.06%)
Dec 12, 2007	24.79	24.91	24.18	24.29	1,150,684	-0.11(-0.44%)
Dec 11, 2007	25.22	25.22	24.37	24.40	874,581	-0.73(-2.92%)
Dec 10, 2007	24.70	25.18	24.70	25.13	949,044	+0.44(+1.80%)
Dec 07, 2007	24.66	24.83	24.47	24.69	996,382	+0.14(+0.55%)
Dec 06, 2007	23.75	24.61	23.75	24.55	657,903	+0.73(+3.06%)
Dec 05, 2007	23.75	23.86	23.58	23.82	578,475	+0.30(+1.29%)
Dec 04, 2007	23.56	23.70	23.45	23.52	421,546	-0.20(-0.85%)
Dec 03, 2007	23.80	23.90	23.52	23.72	482,776	-0.08(-0.33%)
Nov 30, 2007	23.70	23.81	23.36	23.80	661,774	+0.21(+0.87%)
Nov 29, 2007	23.44	23.66	23.37	23.59	648,055	+0.06(+0.24%)
Nov 28, 2007	23.16	23.59	23.15	23.54	1,172,536	+0.39(+1.67%)
Nov 27, 2007	23.01	23.28	22.99	23.15	1,092,267	+0.17(+0.73%)
Nov 26, 2007	22.92	23.13	22.79	22.98	533,580	+0.07(+0.29%)
Nov 23, 2007	22.90	23.01	22.79	22.92	160,568	+0.08(+0.35%)
Nov 21, 2007	23.00	23.33	22.77	22.84	473,463	-0.36(-1.53%)
Nov 20, 2007	23.16	23.28	23.03	23.19	684,450	-0.00(-0.02%)
Nov 19, 2007	23.24	23.35	23.07	23.20	682,309	-0.26(-1.10%)
Nov 16, 2007	23.67	23.67	23.33	23.45	443,383	-0.18(-0.75%)
Nov 15, 2007	23.81	23.91	23.53	23.63	418,334	-0.18(-0.76%)
Nov 14, 2007	23.96	24.02	23.68	23.81	573,979	-0.07(-0.29%)
Nov 13, 2007	23.61	23.94	23.55	23.88	767,946	+0.38(+1.63%)
Nov 12, 2007	23.66	24.05	23.49	23.50	807,339	-0.22(-0.95%)
Nov 09, 2007	23.56	23.89	23.44	23.72	742,469	-0.02(-0.08%)
Nov 08, 2007	23.53	23.80	23.32	23.74	916,312	+0.31(+1.34%)
Nov 07, 2007	23.45	23.68	23.39	23.43	740,328	-0.15(-0.65%)
Nov 06, 2007	23.56	23.65	23.39	23.58	576,334	+0.02(+0.08%)
Nov 05, 2007	22.57	23.89	22.48	23.56	1,671,787	+0.93(+4.13%)
Nov 02, 2007	22.98	22.98	22.42	22.63	796,634	-0.09(-0.39%)

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.