Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.03	25.03	24.06	24.80	491,984	+0.14(+0.58%)
Jan 30, 2008	24.77	25.66	24.25	24.66	617,897	+0.06(+0.24%)
Jan 29, 2008	24.65	24.65	24.25	24.60	692,100	+0.29(+1.19%)
Jan 28, 2008	24.77	24.77	23.75	24.31	431,000	+0.33(+1.38%)
Jan 25, 2008	25.15	25.15	23.89	23.98	125,134	-0.19(-0.79%)
Jan 24, 2008	24.50	24.50	23.67	24.17	109,948	+0.51(+2.16%)
Jan 23, 2008	22.08	23.94	22.08	23.66	148,739	+0.06(+0.25%)
Jan 22, 2008	22.49	23.76	13.00	23.60	497,394	-0.27(-1.13%)
Jan 21, 2008	24.84	24.84	23.50	23.87	0	+0.00(+0.00%)
Jan 18, 2008	24.84	24.84	23.50	23.87	317,112	-0.05(-0.21%)
Jan 17, 2008	24.62	24.99	23.92	23.92	222,285	-0.87(-3.51%)
Jan 16, 2008	24.88	25.42	24.29	24.79	283,027	-0.53(-2.09%)
Jan 15, 2008	25.23	25.96	24.83	25.32	68,800	-0.64(-2.47%)
Jan 14, 2008	25.11	26.02	25.11	25.96	58,875	+0.36(+1.41%)
Jan 11, 2008	25.95	25.95	25.50	25.60	76,153	-0.39(-1.50%)
Jan 10, 2008	26.38	26.81	24.54	25.99	109,600	+0.22(+0.85%)
Jan 09, 2008	25.20	25.77	25.07	25.77	628,800	+0.03(+0.12%)
Jan 08, 2008	26.84	26.84	25.66	25.74	670,000	-0.34(-1.30%)
Jan 07, 2008	25.52	26.48	25.43	26.08	213,900	-0.24(-0.90%)
Jan 04, 2008	26.60	26.84	26.28	26.32	151,139	-0.71(-2.63%)
Jan 03, 2008	27.40	27.40	26.67	27.03	119,626	+0.02(+0.07%)
Jan 02, 2008	27.59	27.87	26.87	27.01	52,820	-0.28(-1.03%)
Jan 01, 2008	27.27	27.60	27.27	27.29	51,600	+0.00(+0.00%)
Dec 31, 2007	27.27	27.60	27.27	27.29	51,600	-0.26(-0.94%)
Dec 28, 2007	27.78	27.78	27.41	27.55	77,700	+0.09(+0.33%)
Dec 27, 2007	27.87	27.87	27.45	27.46	67,572	-0.42(-1.51%)
Dec 26, 2007	27.79	27.89	27.64	27.88	135,200	+0.03(+0.11%)
Dec 24, 2007	27.75	27.85	27.66	27.85	93,800	+0.21(+0.76%)
Dec 21, 2007	27.15	27.65	27.15	27.64	131,600	+0.55(+2.03%)
Dec 20, 2007	26.65	27.09	26.65	27.09	92,600	+0.33(+1.23%)
Dec 19, 2007	26.75	26.85	26.61	26.76	763,500	+0.07(+0.26%)
Dec 18, 2007	26.82	26.82	26.30	26.69	107,200	+0.21(+0.79%)
Dec 17, 2007	27.18	27.20	26.42	26.48	99,300	-0.65(-2.40%)
Dec 14, 2007	27.17	27.40	27.09	27.13	97,200	-0.25(-0.91%)
Dec 13, 2007	27.28	27.38	27.01	27.38	251,200	+0.10(+0.37%)
Dec 12, 2007	27.91	28.50	27.05	27.28	1,031,385	+0.10(+0.37%)
Dec 11, 2007	28.08	28.12	27.14	27.18	229,300	-0.76(-2.72%)
Dec 10, 2007	28.10	28.45	27.80	27.94	528,200	+0.17(+0.61%)
Dec 07, 2007	27.90	28.01	27.68	27.77	279,000	+0.08(+0.29%)
Dec 06, 2007	27.50	27.70	27.15	27.69	1,508,800	+0.56(+2.06%)
Dec 05, 2007	27.10	27.22	26.98	27.13	496,900	+0.47(+1.76%)
Dec 04, 2007	26.53	26.75	26.53	26.66	160,800	-0.16(-0.60%)
Dec 03, 2007	26.88	26.99	26.70	26.82	229,900	-0.08(-0.30%)
Nov 30, 2007	27.08	27.34	26.66	26.90	554,900	+0.16(+0.60%)
Nov 29, 2007	26.60	26.86	26.51	26.74	109,700	+0.10(+0.38%)
Nov 28, 2007	26.18	26.65	26.07	26.64	118,200	+0.88(+3.42%)
Nov 27, 2007	25.77	25.77	25.38	25.76	234,500	+0.28(+1.10%)
Nov 26, 2007	25.79	26.08	25.46	25.48	56,000	-0.28(-1.09%)
Nov 23, 2007	25.59	25.76	25.50	25.76	10,200	+0.40(+1.58%)
Nov 21, 2007	25.48	25.70	25.19	25.36	24,900	-0.27(-1.05%)
Nov 20, 2007	25.70	26.04	25.38	25.63	34,000	-0.01(-0.04%)
Nov 19, 2007	25.99	25.99	25.57	25.64	33,300	-0.47(-1.81%)
Nov 16, 2007	26.25	26.25	25.82	26.11	103,300	+0.11(+0.43%)
Nov 15, 2007	26.21	26.31	25.77	26.00	24,400	-0.24(-0.91%)
Nov 14, 2007	26.44	26.63	26.24	26.24	236,000	+0.04(+0.15%)
Nov 13, 2007	25.92	26.20	25.69	26.20	58,905	+0.57(+2.22%)
Nov 12, 2007	26.14	26.27	25.50	25.63	59,600	-0.75(-2.85%)
Nov 09, 2007	26.56	26.69	26.31	26.38	68,200	-0.47(-1.75%)
Nov 08, 2007	26.99	27.06	26.45	26.85	72,300	-0.02(-0.07%)
Nov 07, 2007	26.64	27.41	26.64	26.87	41,200	-0.69(-2.50%)
Nov 06, 2007	27.39	27.56	27.15	27.56	23,300	+0.47(+1.73%)
Nov 05, 2007	26.80	27.20	26.80	27.09	25,300	-0.24(-0.88%)
Nov 02, 2007	27.26	27.37	26.89	27.33	38,500	+0.24(+0.89%)

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.