Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.08	25.48	23.80	25.16	1,604,294	+0.63(+2.58%)
Jan 30, 2008	25.03	25.61	24.43	24.52	1,196,412	-0.77(-3.03%)
Jan 29, 2008	25.63	25.92	25.12	25.29	1,049,161	-0.12(-0.46%)
Jan 28, 2008	24.43	25.58	23.97	25.41	1,473,813	+0.93(+3.82%)
Jan 25, 2008	24.65	25.17	24.22	24.47	2,498,692	+0.09(+0.36%)
Jan 24, 2008	25.68	25.76	24.11	24.39	2,519,636	-1.39(-5.39%)
Jan 23, 2008	22.82	26.18	22.82	25.77	4,141,945	+2.46(+10.56%)
Jan 22, 2008	22.22	23.81	21.60	23.31	1,851,965	+1.20(+5.43%)
Jan 21, 2008	22.38	22.86	21.64	22.11	0	+0.00(+0.00%)
Jan 18, 2008	22.38	22.86	21.64	22.11	1,735,342	-0.10(-0.46%)
Jan 17, 2008	22.24	22.40	21.79	22.22	1,833,265	+0.03(+0.12%)
Jan 16, 2008	21.84	22.55	21.78	22.19	2,068,978	+0.37(+1.71%)
Jan 15, 2008	22.18	22.40	21.62	21.82	1,748,406	-0.91(-4.00%)
Jan 14, 2008	23.00	23.49	22.11	22.73	1,940,890	-0.05(-0.20%)
Jan 11, 2008	22.36	22.90	21.71	22.77	2,195,641	+0.27(+1.18%)
Jan 10, 2008	20.94	23.15	20.23	22.51	2,778,776	+0.31(+1.38%)
Jan 09, 2008	21.62	22.32	20.94	22.20	2,068,559	+0.66(+3.06%)
Jan 08, 2008	22.26	23.11	21.53	21.54	1,629,157	-0.72(-3.23%)
Jan 07, 2008	21.81	22.46	21.40	22.26	1,462,452	+0.54(+2.47%)
Jan 04, 2008	22.09	22.09	21.59	21.72	1,915,826	-0.62(-2.79%)
Jan 03, 2008	23.72	23.72	22.35	22.35	1,619,953	-1.37(-5.79%)
Jan 02, 2008	23.82	24.19	23.32	23.72	1,834,172	-0.87(-3.53%)
Jan 01, 2008	24.00	24.61	23.75	24.59	0	+0.00(+0.00%)
Dec 31, 2007	24.00	24.61	23.75	24.59	767,951	+0.38(+1.58%)
Dec 28, 2007	24.49	24.76	24.00	24.21	909,173	-0.31(-1.25%)
Dec 27, 2007	24.92	25.09	24.34	24.51	1,274,932	-0.39(-1.58%)
Dec 26, 2007	24.99	25.29	24.51	24.91	1,294,709	-0.39(-1.55%)
Dec 24, 2007	24.00	25.36	24.00	25.30	483,691	+1.15(+4.76%)
Dec 21, 2007	23.78	24.15	23.47	24.15	2,554,825	+0.66(+2.83%)
Dec 20, 2007	23.95	23.95	23.20	23.49	2,912,118	-0.33(-1.39%)
Dec 19, 2007	23.04	23.94	22.86	23.82	1,779,049	+0.28(+1.17%)
Dec 18, 2007	24.34	25.21	22.94	23.54	2,234,216	+0.16(+0.70%)
Dec 17, 2007	24.41	24.41	23.33	23.38	2,075,021	-0.92(-3.78%)
Dec 14, 2007	24.77	25.12	24.27	24.30	1,460,954	-0.61(-2.46%)
Dec 13, 2007	24.93	25.25	24.67	24.91	1,876,089	-0.25(-0.99%)
Dec 12, 2007	26.30	26.57	24.77	25.16	1,863,965	-0.47(-1.83%)
Dec 11, 2007	26.88	27.07	25.54	25.63	1,789,143	-1.30(-4.82%)
Dec 10, 2007	26.45	26.93	26.09	26.93	1,025,519	+0.61(+2.33%)
Dec 07, 2007	26.95	26.95	26.23	26.32	1,288,144	-0.52(-1.94%)
Dec 06, 2007	26.21	26.91	26.01	26.84	1,838,871	+0.69(+2.64%)
Dec 05, 2007	26.08	26.41	25.64	26.15	1,265,729	+0.59(+2.32%)
Dec 04, 2007	26.19	26.24	25.51	25.56	1,708,852	-0.81(-3.08%)
Dec 03, 2007	26.87	26.87	26.00	26.37	1,893,503	-0.50(-1.86%)
Nov 30, 2007	26.73	27.14	26.41	26.87	2,545,548	+0.29(+1.08%)
Nov 29, 2007	26.04	26.80	25.80	26.58	14,416,577	+0.55(+2.10%)
Nov 28, 2007	24.95	26.05	24.95	26.04	2,588,074	+1.08(+4.34%)
Nov 27, 2007	24.33	25.02	24.09	24.95	3,468,029	+1.04(+4.36%)
Nov 26, 2007	25.28	25.28	23.86	23.91	1,490,913	-1.52(-5.96%)
Nov 23, 2007	25.28	25.65	25.19	25.43	372,238	+0.44(+1.78%)
Nov 21, 2007	24.79	25.15	24.29	24.98	1,439,632	-0.33(-1.29%)
Nov 20, 2007	25.91	26.56	24.73	25.31	1,286,681	-0.72(-2.77%)
Nov 19, 2007	26.66	26.85	25.99	26.03	916,651	-1.00(-3.68%)
Nov 16, 2007	27.54	27.54	26.86	27.03	1,610,554	-0.45(-1.64%)
Nov 15, 2007	27.32	27.54	27.08	27.48	1,355,215	+0.03(+0.11%)
Nov 14, 2007	28.03	28.34	27.39	27.44	969,379	-0.63(-2.24%)
Nov 13, 2007	27.03	28.14	27.03	28.07	1,157,788	+1.02(+3.76%)
Nov 12, 2007	27.25	27.57	27.04	27.06	1,527,138	-0.18(-0.68%)
Nov 09, 2007	26.39	27.68	26.15	27.24	1,991,017	+0.79(+2.97%)
Nov 08, 2007	26.78	26.81	26.05	26.45	2,486,606	-0.49(-1.80%)
Nov 07, 2007	27.17	28.20	26.84	26.94	2,037,542	-0.21(-0.77%)
Nov 06, 2007	27.76	27.84	26.87	27.15	2,638,576	-0.64(-2.30%)
Nov 05, 2007	28.09	28.30	27.21	27.79	2,174,873	-0.98(-3.41%)
Nov 02, 2007	30.26	30.26	28.10	28.77	1,559,643	-1.87(-6.12%)

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.