Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.65	22.87	22.18	22.75	263,336	+0.10(+0.44%)
Jan 30, 2008	22.63	23.05	22.35	22.65	313,753	+0.15(+0.67%)
Jan 29, 2008	22.64	22.99	22.30	22.50	513,349	+0.24(+1.08%)
Jan 28, 2008	21.60	22.45	21.42	22.26	141,127	+0.76(+3.53%)
Jan 25, 2008	22.37	22.77	21.50	21.50	422,529	-0.21(-0.97%)
Jan 24, 2008	20.85	22.75	20.59	21.71	1,172,229	+1.43(+7.05%)
Jan 23, 2008	20.32	20.46	19.90	20.28	384,869	-0.03(-0.15%)
Jan 22, 2008	19.31	21.08	19.31	20.31	293,694	+0.50(+2.52%)
Jan 21, 2008	20.01	20.25	19.21	19.81	252,886	-1.04(-4.99%)
Jan 18, 2008	21.40	21.85	20.80	20.85	294,128	-0.41(-1.93%)
Jan 17, 2008	22.27	22.45	21.25	21.26	372,583	-0.83(-3.76%)
Jan 16, 2008	22.15	22.39	21.70	22.09	371,573	-0.09(-0.41%)
Jan 15, 2008	22.45	22.62	22.10	22.18	466,976	-0.27(-1.20%)
Jan 14, 2008	22.89	23.00	22.40	22.45	217,208	-0.44(-1.92%)
Jan 11, 2008	22.75	23.14	22.13	22.89	331,842	+0.24(+1.06%)
Jan 10, 2008	22.51	22.91	21.91	22.65	397,003	+0.15(+0.67%)
Jan 09, 2008	23.07	23.19	21.70	22.50	394,806	-0.59(-2.56%)
Jan 08, 2008	24.00	24.00	23.09	23.09	302,997	-0.64(-2.70%)
Jan 07, 2008	24.75	25.09	23.70	23.73	282,525	-1.02(-4.12%)
Jan 04, 2008	25.16	25.42	24.75	24.75	246,216	-0.26(-1.04%)
Jan 03, 2008	25.28	25.28	25.00	25.01	103,736	-0.02(-0.08%)
Jan 02, 2008	25.50	25.50	24.90	25.03	201,549	-0.42(-1.65%)
Jan 01, 2008	25.45	25.45	25.45	25.45	0	+0.00(+0.00%)
Dec 31, 2007	24.83	25.98	24.71	25.45	124,593	+0.65(+2.62%)
Dec 28, 2007	24.95	24.95	24.55	24.80	79,089	+0.05(+0.20%)
Dec 27, 2007	24.20	24.80	24.20	24.75	83,348	+0.48(+1.98%)
Dec 26, 2007	24.00	24.32	23.93	24.27	83,779	+0.00(+0.00%)
Dec 24, 2007	24.00	24.32	23.93	24.27	83,779	+0.03(+0.12%)
Dec 21, 2007	24.00	24.24	23.75	24.24	262,366	+0.45(+1.89%)
Dec 20, 2007	24.07	24.22	23.68	23.79	307,030	-0.01(-0.04%)
Dec 19, 2007	23.98	24.26	23.75	23.80	195,975	-0.24(-1.00%)
Dec 18, 2007	24.95	25.08	23.81	24.04	335,754	-0.59(-2.40%)
Dec 17, 2007	25.35	25.46	24.53	24.63	171,344	-0.72(-2.84%)
Dec 14, 2007	25.20	25.48	25.07	25.35	109,747	-0.12(-0.47%)
Dec 13, 2007	25.80	25.80	25.06	25.47	129,659	-0.30(-1.16%)
Dec 12, 2007	26.05	26.27	25.53	25.77	185,321	-0.26(-1.00%)
Dec 11, 2007	26.38	26.38	25.85	26.03	194,198	-0.32(-1.21%)
Dec 10, 2007	26.05	26.46	26.05	26.35	272,360	+0.35(+1.35%)
Dec 07, 2007	25.13	26.84	25.13	26.00	387,157	+0.87(+3.46%)
Dec 06, 2007	24.31	25.30	24.31	25.13	313,124	+0.64(+2.61%)
Dec 05, 2007	24.88	24.88	24.00	24.49	276,330	-0.16(-0.65%)
Dec 04, 2007	24.44	24.80	24.09	24.65	195,626	+0.35(+1.44%)
Dec 03, 2007	24.87	24.94	24.15	24.30	166,353	-0.34(-1.38%)
Nov 30, 2007	24.48	24.79	24.30	24.64	393,251	+0.34(+1.40%)
Nov 29, 2007	24.54	24.60	24.10	24.30	293,691	-0.15(-0.61%)
Nov 28, 2007	23.61	24.90	23.60	24.45	377,382	+1.03(+4.40%)
Nov 27, 2007	23.26	23.50	23.11	23.42	232,678	-0.08(-0.34%)
Nov 26, 2007	24.18	24.60	23.34	23.50	951,804	-0.84(-3.45%)
Nov 23, 2007	24.05	24.40	23.99	24.34	322,571	+0.64(+2.70%)
Nov 21, 2007	24.75	24.77	22.75	23.70	646,193	-1.14(-4.59%)
Nov 20, 2007	24.80	25.13	24.47	24.84	1,227,959	-0.13(-0.52%)
Nov 19, 2007	25.81	26.00	24.88	24.97	297,671	-0.93(-3.59%)
Nov 16, 2007	26.25	26.25	25.80	25.90	361,902	-0.35(-1.33%)
Nov 15, 2007	27.83	27.83	26.08	26.25	397,603	-1.11(-4.06%)
Nov 14, 2007	28.04	28.10	27.13	27.36	214,782	-0.77(-2.74%)
Nov 13, 2007	28.38	28.43	27.90	28.13	227,150	-0.17(-0.60%)
Nov 12, 2007	28.38	28.49	28.04	28.30	168,313	-0.08(-0.28%)
Nov 09, 2007	27.96	28.57	27.96	28.38	153,528	+0.42(+1.50%)
Nov 08, 2007	28.50	28.70	27.80	27.96	355,063	-0.25(-0.89%)
Nov 07, 2007	27.74	28.51	27.68	28.21	543,338	+0.46(+1.66%)
Nov 06, 2007	28.17	28.51	27.65	27.75	440,013	-0.40(-1.42%)
Nov 05, 2007	29.00	29.02	28.04	28.15	350,529	-0.81(-2.80%)
Nov 02, 2007	30.19	30.19	28.59	28.96	418,673	-0.89(-2.98%)

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.