Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.02	25.95	23.97	25.79	2,357,920	+1.46(+5.98%)
Jan 30, 2008	24.33	24.80	24.08	24.34	1,442,108	+0.01(+0.03%)
Jan 29, 2008	24.44	24.53	24.07	24.33	882,373	+0.15(+0.62%)
Jan 28, 2008	24.14	24.29	23.73	24.18	784,419	-0.16(-0.65%)
Jan 25, 2008	24.23	24.69	24.07	24.34	1,034,094	+0.19(+0.77%)
Jan 24, 2008	24.10	25.04	23.75	24.15	1,991,858	+1.20(+5.23%)
Jan 23, 2008	21.38	23.31	21.27	22.95	1,257,380	+1.06(+4.83%)
Jan 22, 2008	20.97	23.05	20.95	21.89	1,062,207	+0.05(+0.25%)
Jan 21, 2008	21.93	22.15	21.32	21.84	0	+0.00(+0.00%)
Jan 18, 2008	21.93	22.15	21.32	21.84	679,807	+0.07(+0.32%)
Jan 17, 2008	22.72	23.15	21.75	21.77	743,632	-0.78(-3.47%)
Jan 16, 2008	21.81	22.72	21.81	22.55	777,177	+0.58(+2.62%)
Jan 15, 2008	21.81	21.99	21.52	21.97	667,885	+0.03(+0.13%)
Jan 14, 2008	22.11	22.31	21.67	21.95	654,775	-0.05(-0.25%)
Jan 11, 2008	22.41	22.47	21.88	22.00	750,770	-0.53(-2.35%)
Jan 10, 2008	22.25	22.97	21.95	22.53	834,675	+0.16(+0.74%)
Jan 09, 2008	22.59	22.61	22.02	22.37	1,247,788	-0.30(-1.30%)
Jan 08, 2008	23.55	23.72	22.66	22.66	812,825	-0.93(-3.96%)
Jan 07, 2008	23.72	23.99	23.39	23.59	406,121	-0.06(-0.26%)
Jan 04, 2008	24.40	24.44	23.42	23.66	662,204	-1.02(-4.14%)
Jan 03, 2008	25.26	25.28	24.51	24.68	843,415	-0.41(-1.64%)
Jan 02, 2008	25.24	25.43	24.72	25.09	638,752	-0.09(-0.35%)
Jan 01, 2008	25.32	25.46	25.02	25.18	0	+0.00(+0.00%)
Dec 31, 2007	25.32	25.41	25.02	25.18	369,806	-0.28(-1.11%)
Dec 28, 2007	25.17	25.50	25.17	25.46	297,225	+0.36(+1.42%)
Dec 27, 2007	25.60	25.85	25.04	25.11	352,369	-0.60(-2.35%)
Dec 26, 2007	25.98	26.07	25.50	25.71	355,865	-0.44(-1.68%)
Dec 24, 2007	26.24	26.26	26.05	26.15	110,561	+0.02(+0.08%)
Dec 21, 2007	25.84	26.13	25.72	26.13	711,003	+0.60(+2.37%)
Dec 20, 2007	25.61	25.66	24.74	25.52	511,730	+0.15(+0.60%)
Dec 19, 2007	25.94	25.94	25.02	25.37	575,834	-0.71(-2.71%)
Dec 18, 2007	26.86	26.86	25.64	26.08	533,725	-0.48(-1.81%)
Dec 17, 2007	25.50	26.68	25.17	26.56	908,528	+0.89(+3.48%)
Dec 14, 2007	25.92	26.16	25.65	25.67	647,493	-0.48(-1.84%)
Dec 13, 2007	25.85	26.23	25.51	26.15	366,501	+0.13(+0.50%)
Dec 12, 2007	26.55	27.12	25.72	26.02	678,864	+0.01(+0.03%)
Dec 11, 2007	26.77	27.15	26.01	26.01	1,184,083	-0.73(-2.75%)
Dec 10, 2007	26.81	26.88	26.33	26.75	463,231	+0.05(+0.18%)
Dec 07, 2007	26.36	26.81	26.25	26.70	427,097	+0.38(+1.46%)
Dec 06, 2007	25.46	26.32	25.46	26.31	446,179	+0.77(+3.01%)
Dec 05, 2007	25.40	25.69	25.30	25.54	342,464	+0.42(+1.67%)
Dec 04, 2007	25.11	25.17	24.78	25.13	483,179	-0.14(-0.57%)
Dec 03, 2007	25.53	25.72	25.13	25.27	688,027	-0.15(-0.59%)
Nov 30, 2007	25.09	25.47	25.00	25.42	864,828	+0.67(+2.72%)
Nov 29, 2007	25.24	25.24	24.71	24.75	578,029	-0.55(-2.17%)
Nov 28, 2007	24.51	25.48	24.51	25.30	606,253	+1.01(+4.15%)
Nov 27, 2007	24.47	24.54	23.98	24.29	516,391	+0.14(+0.57%)
Nov 26, 2007	24.61	24.96	24.12	24.15	752,955	-0.40(-1.62%)
Nov 23, 2007	23.98	24.65	23.98	24.55	144,502	+0.66(+2.76%)
Nov 21, 2007	24.12	24.23	23.75	23.89	532,123	-0.37(-1.53%)
Nov 20, 2007	24.32	24.54	23.79	24.26	887,261	-0.06(-0.25%)
Nov 19, 2007	25.37	25.37	24.29	24.32	653,447	-1.25(-4.89%)
Nov 16, 2007	25.74	26.11	25.35	25.57	873,859	-0.14(-0.53%)
Nov 15, 2007	25.48	26.07	25.40	25.71	1,034,531	+0.12(+0.46%)
Nov 14, 2007	25.72	25.98	25.36	25.59	551,817	+0.05(+0.21%)
Nov 13, 2007	25.59	25.94	25.46	25.54	796,655	+0.08(+0.30%)
Nov 12, 2007	25.32	25.97	25.30	25.46	1,009,476	+0.20(+0.79%)
Nov 09, 2007	25.59	25.77	25.15	25.26	1,076,920	-0.58(-2.26%)
Nov 08, 2007	26.53	26.53	25.40	25.85	1,508,912	-0.52(-1.98%)
Nov 07, 2007	27.12	27.12	26.17	26.37	1,038,172	-1.02(-3.73%)
Nov 06, 2007	27.10	27.51	26.79	27.39	856,233	+0.49(+1.81%)
Nov 05, 2007	27.08	27.30	26.51	26.90	885,076	-0.41(-1.51%)
Nov 02, 2007	27.73	27.74	26.96	27.32	958,638	-0.32(-1.14%)

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.