Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.94	27.36	25.77	27.15	3,026,002	+0.85(+3.23%)
Jan 30, 2008	26.70	26.77	26.23	26.30	1,681,901	-0.36(-1.35%)
Jan 29, 2008	26.89	27.32	26.46	26.66	1,701,693	+0.53(+2.03%)
Jan 28, 2008	25.17	26.15	25.04	26.13	1,852,980	+0.93(+3.69%)
Jan 25, 2008	25.65	25.84	24.88	25.20	1,071,709	-0.16(-0.63%)
Jan 24, 2008	25.53	25.79	24.95	25.36	1,217,067	-0.13(-0.51%)
Jan 23, 2008	23.73	25.63	23.43	25.49	2,896,609	+0.94(+3.83%)
Jan 22, 2008	22.92	24.99	22.50	24.55	2,799,670	+0.54(+2.25%)
Jan 21, 2008	24.02	24.91	23.87	24.01	0	+0.00(+0.00%)
Jan 18, 2008	24.02	24.91	23.87	24.01	1,474,621	+0.20(+0.84%)
Jan 17, 2008	24.61	24.62	23.80	23.81	1,311,887	-0.77(-3.13%)
Jan 16, 2008	24.45	25.00	24.36	24.58	1,223,068	+0.10(+0.41%)
Jan 15, 2008	24.69	24.84	24.41	24.48	1,584,500	-0.47(-1.88%)
Jan 14, 2008	24.87	25.05	24.57	24.95	1,090,500	+0.22(+0.89%)
Jan 11, 2008	25.17	25.29	24.63	24.73	1,643,600	-0.64(-2.52%)
Jan 10, 2008	24.50	25.62	24.37	25.37	1,425,800	+0.64(+2.59%)
Jan 09, 2008	24.54	24.73	23.96	24.73	1,511,622	+0.27(+1.10%)
Jan 08, 2008	25.63	25.63	24.45	24.46	1,607,000	-0.85(-3.36%)
Jan 07, 2008	25.87	25.95	25.19	25.31	1,231,900	-0.25(-0.98%)
Jan 04, 2008	26.25	26.30	25.48	25.56	1,076,385	-0.87(-3.29%)
Jan 03, 2008	26.92	26.98	26.35	26.43	1,113,666	-0.41(-1.53%)
Jan 02, 2008	27.31	27.51	26.71	26.84	1,760,300	-0.54(-1.97%)
Jan 01, 2008	27.32	27.51	27.20	27.38	0	+0.00(+0.00%)
Dec 31, 2007	27.32	27.51	27.20	27.38	1,016,306	+0.02(+0.07%)
Dec 28, 2007	27.00	27.51	27.00	27.36	1,049,467	+0.46(+1.71%)
Dec 27, 2007	27.01	27.20	26.88	26.90	648,062	-0.26(-0.96%)
Dec 26, 2007	26.60	27.20	26.47	27.16	661,000	+0.44(+1.65%)
Dec 24, 2007	26.40	26.80	26.31	26.72	188,200	+0.24(+0.91%)
Dec 21, 2007	26.35	26.64	26.11	26.48	1,228,638	+0.35(+1.34%)
Dec 20, 2007	25.99	26.19	25.76	26.13	675,809	+0.28(+1.08%)
Dec 19, 2007	26.28	26.34	25.53	25.85	933,600	-0.37(-1.41%)
Dec 18, 2007	26.20	26.36	25.94	26.22	994,400	+0.13(+0.50%)
Dec 17, 2007	26.78	26.92	26.04	26.09	840,900	-0.66(-2.47%)
Dec 14, 2007	26.96	27.07	26.75	26.75	780,600	-0.53(-1.94%)
Dec 13, 2007	27.43	27.77	26.89	27.28	748,100	-0.14(-0.51%)
Dec 12, 2007	27.39	27.84	27.03	27.42	879,590	+0.37(+1.37%)
Dec 11, 2007	28.03	28.06	27.05	27.05	770,100	-0.92(-3.29%)
Dec 10, 2007	27.75	28.01	27.44	27.97	487,825	+0.35(+1.27%)
Dec 07, 2007	27.68	27.89	27.44	27.62	605,583	+0.05(+0.18%)
Dec 06, 2007	26.80	27.67	26.72	27.57	804,830	+0.76(+2.83%)
Dec 05, 2007	26.82	27.02	26.63	26.81	766,301	+0.18(+0.68%)
Dec 04, 2007	26.74	26.93	26.57	26.63	601,100	-0.24(-0.89%)
Dec 03, 2007	27.21	27.28	26.79	26.87	714,900	-0.26(-0.96%)
Nov 30, 2007	27.29	27.44	26.96	27.13	1,032,950	+0.12(+0.44%)
Nov 29, 2007	26.97	27.09	26.61	27.01	1,107,900	-0.01(-0.04%)
Nov 28, 2007	26.26	27.02	26.16	27.02	1,738,804	+0.90(+3.45%)
Nov 27, 2007	26.14	26.51	25.77	26.12	1,549,668	+0.06(+0.23%)
Nov 26, 2007	26.69	27.02	26.06	26.06	1,389,757	-0.78(-2.91%)
Nov 23, 2007	26.83	26.91	26.63	26.84	283,400	+0.29(+1.09%)
Nov 21, 2007	26.97	26.97	26.40	26.55	1,120,400	-0.51(-1.88%)
Nov 20, 2007	26.76	27.33	26.54	27.06	1,682,005	+0.29(+1.08%)
Nov 19, 2007	27.30	27.52	26.60	26.77	1,490,988	-0.76(-2.76%)
Nov 16, 2007	27.90	27.97	27.24	27.53	1,099,300	-0.19(-0.69%)
Nov 15, 2007	28.37	28.40	27.54	27.72	1,122,739	-0.70(-2.46%)
Nov 14, 2007	29.14	29.20	28.38	28.42	950,800	-0.77(-2.64%)
Nov 13, 2007	28.28	29.21	28.28	29.19	1,101,401	+1.09(+3.88%)
Nov 12, 2007	28.13	28.61	28.04	28.10	1,262,600	-0.15(-0.53%)
Nov 09, 2007	28.36	28.57	28.12	28.25	1,403,900	-0.49(-1.70%)
Nov 08, 2007	28.11	28.86	28.11	28.74	1,407,464	+0.56(+1.99%)
Nov 07, 2007	28.62	28.70	28.16	28.18	1,278,700	-0.80(-2.76%)
Nov 06, 2007	28.83	29.00	28.35	28.98	945,500	+0.32(+1.12%)
Nov 05, 2007	27.83	28.88	27.83	28.66	1,162,820	+0.45(+1.60%)
Nov 02, 2007	28.25	28.58	28.00	28.21	1,192,300	+0.08(+0.28%)

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.