Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.33	24.49	21.46	23.43	2,450,713	+2.36(+11.19%)
Jan 30, 2008	20.50	21.84	20.50	21.07	427,789	+0.39(+1.86%)
Jan 29, 2008	21.41	21.54	20.64	20.68	305,951	-0.74(-3.46%)
Jan 28, 2008	20.98	21.70	20.57	21.42	726,797	+0.39(+1.88%)
Jan 25, 2008	21.44	21.45	20.70	21.03	368,375	-0.20(-0.95%)
Jan 24, 2008	22.05	22.44	20.98	21.23	530,444	-1.10(-4.91%)
Jan 23, 2008	21.59	22.34	21.24	22.33	391,494	+0.48(+2.20%)
Jan 22, 2008	21.41	22.26	21.41	21.85	286,452	-0.37(-1.65%)
Jan 21, 2008	22.91	22.91	22.05	22.21	0	+0.00(+0.00%)
Jan 18, 2008	22.91	22.91	22.05	22.21	276,165	-0.57(-2.49%)
Jan 17, 2008	22.54	23.17	22.54	22.78	317,158	+0.27(+1.20%)
Jan 16, 2008	21.99	23.29	21.90	22.51	678,982	+0.43(+1.96%)
Jan 15, 2008	22.47	22.68	22.05	22.08	397,208	-0.61(-2.67%)
Jan 14, 2008	22.78	23.04	22.34	22.69	791,404	+0.10(+0.43%)
Jan 11, 2008	23.48	23.55	22.59	22.59	362,194	-1.04(-4.40%)
Jan 10, 2008	23.39	23.81	23.23	23.63	341,310	+0.13(+0.53%)
Jan 09, 2008	22.80	23.54	22.73	23.50	830,133	+0.75(+3.30%)
Jan 08, 2008	22.96	23.10	22.75	22.75	842,323	-0.06(-0.25%)
Jan 07, 2008	22.36	23.05	22.36	22.81	1,131,070	+0.36(+1.59%)
Jan 04, 2008	23.20	23.20	22.40	22.45	412,689	-1.00(-4.27%)
Jan 03, 2008	23.40	23.92	23.38	23.46	584,778	+0.13(+0.54%)
Jan 02, 2008	24.25	24.26	22.96	23.33	395,650	-0.92(-3.81%)
Jan 01, 2008	24.04	24.50	23.95	24.25	0	+0.00(+0.00%)
Dec 31, 2007	24.04	24.50	23.95	24.25	282,711	+0.13(+0.56%)
Dec 28, 2007	24.13	24.43	23.92	24.12	143,558	+0.13(+0.56%)
Dec 27, 2007	24.23	24.43	23.98	23.98	226,765	-0.13(-0.52%)
Dec 26, 2007	24.13	24.44	24.09	24.11	462,816	-0.24(-0.99%)
Dec 24, 2007	24.34	24.55	24.27	24.35	108,990	-0.07(-0.28%)
Dec 21, 2007	24.41	24.52	24.24	24.42	525,732	+0.01(+0.04%)
Dec 20, 2007	24.57	24.57	24.05	24.41	333,736	+0.12(+0.48%)
Dec 19, 2007	23.73	24.38	23.67	24.29	524,278	+0.55(+2.31%)
Dec 18, 2007	24.43	24.45	23.46	23.74	591,916	-0.51(-2.10%)
Dec 17, 2007	24.21	24.47	24.21	24.25	519,498	-0.06(-0.24%)
Dec 14, 2007	24.16	24.37	24.07	24.31	466,717	-0.10(-0.39%)
Dec 13, 2007	24.23	24.42	24.16	24.41	610,930	-0.01(-0.04%)
Dec 12, 2007	24.06	24.55	23.84	24.42	498,926	+0.64(+2.71%)
Dec 11, 2007	24.56	24.61	23.76	23.77	366,506	-0.62(-2.53%)
Dec 10, 2007	24.46	24.62	24.23	24.39	371,883	+0.17(+0.72%)
Dec 07, 2007	24.62	24.73	23.97	24.22	194,708	-0.38(-1.53%)
Dec 06, 2007	24.25	24.66	24.11	24.59	574,669	+0.30(+1.23%)
Dec 05, 2007	24.30	24.53	24.14	24.29	478,666	+0.13(+0.56%)
Dec 04, 2007	24.10	24.29	24.03	24.16	440,119	-0.14(-0.59%)
Dec 03, 2007	25.05	25.05	23.98	24.30	532,070	-0.72(-2.88%)
Nov 30, 2007	24.72	25.47	24.63	25.02	375,285	+0.58(+2.36%)
Nov 29, 2007	23.84	24.62	23.84	24.45	695,089	+0.51(+2.13%)
Nov 28, 2007	24.01	24.09	23.59	23.94	335,700	+0.09(+0.36%)
Nov 27, 2007	23.59	23.88	23.38	23.85	206,760	+0.25(+1.06%)
Nov 26, 2007	23.96	24.01	23.50	23.60	132,472	-0.43(-1.80%)
Nov 23, 2007	24.09	24.39	23.88	24.03	69,197	+0.03(+0.12%)
Nov 21, 2007	24.49	24.82	23.94	24.00	163,642	-0.56(-2.27%)
Nov 20, 2007	24.09	24.94	23.92	24.56	358,142	+0.42(+1.75%)
Nov 19, 2007	24.51	24.61	24.04	24.14	140,056	-0.60(-2.41%)
Nov 16, 2007	24.60	24.93	24.07	24.74	187,038	+0.23(+0.94%)
Nov 15, 2007	24.86	24.97	24.37	24.50	462,042	-0.63(-2.49%)
Nov 14, 2007	25.43	25.72	25.03	25.13	161,148	-0.29(-1.14%)
Nov 13, 2007	25.03	25.50	24.78	25.42	166,655	+0.57(+2.28%)
Nov 12, 2007	24.96	25.53	24.64	24.85	427,651	-0.17(-0.69%)
Nov 09, 2007	25.35	25.67	24.85	25.02	390,351	-0.72(-2.80%)
Nov 08, 2007	25.38	25.93	25.02	25.75	270,658	+0.49(+1.94%)
Nov 07, 2007	25.58	26.02	25.16	25.26	250,917	-0.95(-3.64%)
Nov 06, 2007	26.26	26.71	25.87	26.21	268,061	-0.24(-0.91%)
Nov 05, 2007	25.84	26.63	25.72	26.45	259,775	+0.34(+1.29%)
Nov 02, 2007	25.30	26.22	25.06	26.11	203,643	+1.06(+4.23%)

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.