Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	28.32	30.81	27.83	30.37	1,187,596	+1.67(+5.81%)
Jan 30, 2008	28.52	29.77	28.42	28.70	776,500	-0.03(-0.11%)
Jan 29, 2008	28.36	28.77	27.96	28.73	603,902	+0.44(+1.55%)
Jan 28, 2008	27.40	28.47	26.67	28.30	923,738	+0.70(+2.54%)
Jan 25, 2008	29.06	29.57	27.40	27.59	782,225	-1.03(-3.60%)
Jan 24, 2008	27.99	29.18	27.89	28.62	843,753	+0.73(+2.63%)
Jan 23, 2008	26.43	28.02	26.01	27.89	1,128,938	+0.87(+3.22%)
Jan 22, 2008	26.91	28.02	24.05	27.02	1,265,377	+0.34(+1.26%)
Jan 21, 2008	26.13	27.36	26.05	26.68	0	+0.00(+0.00%)
Jan 18, 2008	26.13	27.36	26.05	26.68	839,774	+0.38(+1.46%)
Jan 17, 2008	27.79	28.12	26.24	26.30	1,087,405	-1.44(-5.18%)
Jan 16, 2008	26.96	28.14	26.78	27.74	886,090	+0.62(+2.29%)
Jan 15, 2008	28.16	28.20	26.88	27.12	1,356,008	-1.31(-4.60%)
Jan 14, 2008	28.76	28.77	28.15	28.42	512,220	-0.06(-0.20%)
Jan 11, 2008	28.10	28.88	27.57	28.48	899,572	+0.11(+0.39%)
Jan 10, 2008	26.91	28.73	26.89	28.37	1,238,991	+1.10(+4.04%)
Jan 09, 2008	26.65	27.38	26.24	27.27	1,259,731	+0.54(+2.03%)
Jan 08, 2008	27.73	28.11	26.64	26.72	855,742	-0.85(-3.10%)
Jan 07, 2008	27.68	28.03	26.84	27.58	824,322	+0.07(+0.26%)
Jan 04, 2008	28.25	28.49	27.35	27.51	646,346	-1.07(-3.74%)
Jan 03, 2008	28.80	29.05	28.52	28.58	959,704	-0.27(-0.94%)
Jan 02, 2008	28.81	29.44	28.65	28.85	744,597	-0.02(-0.06%)
Jan 01, 2008	28.50	29.40	28.38	28.86	0	+0.00(+0.00%)
Dec 31, 2007	28.50	29.40	28.38	28.86	531,353	+0.00(+0.00%)
Dec 28, 2007	28.96	29.30	28.75	28.86	855,598	-0.20(-0.69%)
Dec 27, 2007	29.68	30.07	28.72	29.06	741,213	-0.89(-2.98%)
Dec 26, 2007	30.25	30.47	29.73	29.96	516,079	-0.66(-2.16%)
Dec 24, 2007	30.28	30.62	29.96	30.62	256,096	+0.34(+1.13%)
Dec 21, 2007	30.23	30.66	29.92	30.27	795,992	+0.53(+1.80%)
Dec 20, 2007	30.12	30.19	28.83	29.74	637,809	-0.22(-0.72%)
Dec 19, 2007	29.64	30.23	29.64	29.96	389,347	+0.03(+0.11%)
Dec 18, 2007	30.17	30.22	29.35	29.92	607,085	-0.13(-0.42%)
Dec 17, 2007	30.81	30.81	30.00	30.05	660,109	-0.85(-2.74%)
Dec 14, 2007	32.27	32.32	30.87	30.90	584,271	-1.65(-5.07%)
Dec 13, 2007	31.96	32.68	31.69	32.55	411,785	+0.39(+1.22%)
Dec 12, 2007	32.71	33.30	31.84	32.16	704,986	+0.12(+0.37%)
Dec 11, 2007	33.27	33.37	31.71	32.04	1,194,992	-1.24(-3.72%)
Dec 10, 2007	32.89	33.59	32.85	33.27	542,823	+0.41(+1.24%)
Dec 07, 2007	32.64	32.90	32.28	32.87	384,708	+0.32(+0.98%)
Dec 06, 2007	31.88	32.76	31.77	32.55	1,289,132	+0.47(+1.47%)
Dec 05, 2007	32.35	32.57	31.66	32.08	942,154	-0.01(-0.02%)
Dec 04, 2007	32.59	32.84	31.93	32.09	881,734	-0.50(-1.54%)
Dec 03, 2007	32.79	33.00	31.91	32.59	798,249	-0.14(-0.41%)
Nov 30, 2007	32.57	33.31	32.42	32.72	1,138,165	+0.54(+1.69%)
Nov 29, 2007	31.50	32.52	31.17	32.18	1,196,370	+0.43(+1.36%)
Nov 28, 2007	30.91	32.42	30.35	31.75	2,101,911	+1.01(+3.30%)
Nov 27, 2007	29.13	30.93	29.13	30.74	2,460,347	+1.80(+6.23%)
Nov 26, 2007	27.87	29.91	27.80	28.93	2,357,532	+1.11(+3.98%)
Nov 23, 2007	28.18	28.26	27.51	27.83	1,018,237	+0.23(+0.84%)
Nov 21, 2007	26.33	28.16	26.09	27.59	2,500,921	+1.17(+4.44%)
Nov 20, 2007	26.12	26.73	25.89	26.42	2,763,937	+0.35(+1.35%)
Nov 19, 2007	26.76	26.83	25.93	26.07	1,794,186	-0.83(-3.08%)
Nov 16, 2007	28.12	28.12	26.48	26.90	1,677,351	-1.08(-3.85%)
Nov 15, 2007	28.83	28.85	27.54	27.98	877,535	-0.83(-2.88%)
Nov 14, 2007	29.48	29.72	28.63	28.81	1,926,786	-0.46(-1.58%)
Nov 13, 2007	29.26	29.39	28.34	29.27	1,571,803	+0.84(+2.95%)
Nov 12, 2007	30.91	31.11	28.29	28.43	1,727,367	-2.19(-7.16%)
Nov 09, 2007	31.42	31.42	30.11	30.63	1,142,469	-0.75(-2.39%)
Nov 08, 2007	31.42	31.73	30.59	31.38	1,516,049	+0.22(+0.72%)
Nov 07, 2007	31.11	31.61	30.94	31.15	1,196,527	-0.61(-1.91%)
Nov 06, 2007	32.79	32.98	31.31	31.76	1,940,968	-0.53(-1.63%)
Nov 05, 2007	32.63	32.68	31.94	32.28	1,160,566	-0.34(-1.05%)
Nov 02, 2007	33.31	33.35	32.31	32.63	980,261	-0.45(-1.35%)

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.