Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.88	23.80	22.73	23.44	2,264,169	+0.15(+0.63%)
Jan 30, 2008	23.55	24.30	23.26	23.30	2,096,161	-0.10(-0.44%)
Jan 29, 2008	22.98	23.56	22.88	23.40	1,633,524	+0.49(+2.15%)
Jan 28, 2008	21.60	22.91	21.41	22.91	2,284,845	+1.32(+6.11%)
Jan 25, 2008	22.63	22.63	21.53	21.59	1,375,873	-0.83(-3.72%)
Jan 24, 2008	22.49	22.65	22.10	22.42	2,532,642	-0.16(-0.73%)
Jan 23, 2008	20.63	22.60	20.43	22.59	2,211,585	+1.13(+5.24%)
Jan 22, 2008	20.44	21.92	20.44	21.46	2,094,052	+0.11(+0.51%)
Jan 21, 2008	21.52	22.33	20.93	21.35	2,042,919	+0.00(+0.00%)
Jan 18, 2008	21.52	22.33	20.93	21.35	2,042,919	-0.43(-1.98%)
Jan 17, 2008	22.62	22.62	21.75	21.78	1,372,745	-0.86(-3.79%)
Jan 16, 2008	22.43	23.04	22.25	22.64	1,335,978	+0.17(+0.76%)
Jan 15, 2008	22.68	22.74	22.29	22.47	1,173,724	-0.54(-2.33%)
Jan 14, 2008	23.03	23.07	22.71	23.01	758,676	+0.10(+0.43%)
Jan 11, 2008	22.81	23.39	22.54	22.91	1,242,856	-0.30(-1.28%)
Jan 10, 2008	22.51	23.57	22.46	23.21	1,722,326	+0.49(+2.14%)
Jan 09, 2008	22.29	22.73	22.09	22.72	1,634,555	+0.43(+1.91%)
Jan 08, 2008	23.16	23.33	22.29	22.29	1,445,385	-0.88(-3.81%)
Jan 07, 2008	22.98	23.46	22.82	23.18	1,416,878	+0.19(+0.82%)
Jan 04, 2008	22.83	23.15	22.77	22.99	1,484,664	-0.15(-0.66%)
Jan 03, 2008	23.33	23.50	23.13	23.14	1,136,347	-0.18(-0.76%)
Jan 02, 2008	23.88	23.96	23.25	23.32	2,011,779	-0.74(-3.06%)
Jan 01, 2008	23.92	24.31	23.78	24.05	1,508,970	+0.00(+0.00%)
Dec 31, 2007	23.92	24.31	23.78	24.05	1,492,152	-0.03(-0.13%)
Dec 28, 2007	24.22	24.28	23.99	24.08	894,842	+0.05(+0.23%)
Dec 27, 2007	24.65	24.65	24.03	24.03	883,921	-0.53(-2.16%)
Dec 26, 2007	24.49	24.67	24.30	24.56	700,210	-0.08(-0.32%)
Dec 24, 2007	24.22	24.68	24.12	24.64	506,545	+0.42(+1.73%)
Dec 21, 2007	23.70	24.22	23.70	24.22	2,934,313	+0.43(+1.79%)
Dec 20, 2007	23.91	24.06	23.53	23.79	1,488,670	-0.04(-0.15%)
Dec 19, 2007	23.82	24.03	23.51	23.83	1,365,605	-0.09(-0.38%)
Dec 18, 2007	23.87	24.02	23.49	23.92	1,491,674	+0.42(+1.79%)
Dec 17, 2007	23.87	23.96	23.46	23.50	1,873,681	-0.42(-1.75%)
Dec 14, 2007	24.10	24.26	23.82	23.92	1,704,454	-0.32(-1.33%)
Dec 13, 2007	23.98	24.25	23.67	24.24	1,421,728	+0.02(+0.10%)
Dec 12, 2007	24.59	24.81	23.80	24.22	1,874,096	+0.22(+0.91%)
Dec 11, 2007	24.69	24.82	23.92	24.00	1,858,079	-0.71(-2.86%)
Dec 10, 2007	24.44	25.09	24.42	24.70	1,064,695	+0.26(+1.07%)
Dec 07, 2007	24.37	24.79	24.35	24.44	1,276,619	+0.02(+0.07%)
Dec 06, 2007	23.83	24.50	23.72	24.42	1,352,276	+0.38(+1.57%)
Dec 05, 2007	24.02	24.11	23.67	24.05	1,608,825	+0.29(+1.23%)
Dec 04, 2007	24.06	24.34	23.71	23.75	2,142,340	-0.41(-1.69%)
Dec 03, 2007	24.17	24.50	23.88	24.16	1,403,137	-0.16(-0.65%)
Nov 30, 2007	24.54	25.03	24.21	24.32	1,643,996	+0.02(+0.08%)
Nov 29, 2007	24.28	24.60	23.95	24.30	2,184,432	-0.17(-0.70%)
Nov 28, 2007	24.44	24.74	24.29	24.47	2,532,974	+0.38(+1.59%)
Nov 27, 2007	23.75	24.20	23.49	24.09	2,056,570	+0.43(+1.80%)
Nov 26, 2007	24.54	24.70	23.66	23.66	3,252,253	-1.04(-4.21%)
Nov 23, 2007	24.54	24.82	24.39	24.70	642,428	+0.27(+1.12%)
Nov 21, 2007	24.68	24.91	24.22	24.43	1,376,519	-0.43(-1.74%)
Nov 20, 2007	24.42	24.94	24.23	24.86	1,553,649	+0.41(+1.67%)
Nov 19, 2007	24.38	24.71	24.08	24.45	1,706,810	-0.16(-0.67%)
Nov 16, 2007	25.17	25.21	24.23	24.62	1,986,475	-0.29(-1.17%)
Nov 15, 2007	25.16	25.46	24.78	24.91	1,426,081	-0.31(-1.23%)
Nov 14, 2007	25.29	25.65	25.09	25.22	1,141,180	-0.28(-1.10%)
Nov 13, 2007	24.85	25.51	24.70	25.50	1,064,222	+0.80(+3.25%)
Nov 12, 2007	24.34	25.24	24.28	24.70	1,360,219	+0.27(+1.12%)
Nov 09, 2007	23.60	24.89	23.59	24.42	1,580,158	+0.38(+1.57%)
Nov 08, 2007	23.36	24.18	23.27	24.05	2,112,572	+0.71(+3.02%)
Nov 07, 2007	23.64	23.82	23.25	23.34	1,819,533	-0.57(-2.39%)
Nov 06, 2007	23.57	23.97	23.23	23.91	1,286,421	+0.33(+1.42%)
Nov 05, 2007	23.26	23.88	23.21	23.58	1,391,257	-0.02(-0.10%)
Nov 02, 2007	23.71	23.83	23.11	23.60	2,547,416	-0.19(-0.82%)

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.