Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.23	28.82	26.91	28.45	1,418,583	+0.72(+2.58%)
Jan 30, 2008	28.31	28.96	27.63	27.73	1,057,916	-0.87(-3.03%)
Jan 29, 2008	28.99	29.32	28.41	28.60	927,711	-0.13(-0.46%)
Jan 28, 2008	27.63	28.92	27.11	28.73	1,303,206	+1.06(+3.82%)
Jan 25, 2008	27.88	28.46	27.39	27.68	2,209,446	+0.10(+0.36%)
Jan 24, 2008	29.04	29.14	27.27	27.58	2,227,966	-1.57(-5.39%)
Jan 23, 2008	25.80	29.61	25.80	29.15	3,662,478	+2.78(+10.56%)
Jan 22, 2008	25.12	26.93	24.42	26.37	1,637,584	+1.36(+5.43%)
Jan 21, 2008	25.31	25.85	24.47	25.01	0	+0.00(+0.00%)
Jan 18, 2008	25.31	25.85	24.47	25.01	1,534,460	-0.12(-0.46%)
Jan 17, 2008	25.15	25.34	24.64	25.12	1,621,049	+0.03(+0.11%)
Jan 16, 2008	24.70	25.50	24.64	25.09	1,829,475	+0.42(+1.71%)
Jan 15, 2008	25.08	25.33	24.45	24.67	1,546,013	-1.03(-4.00%)
Jan 14, 2008	26.01	26.57	25.00	25.70	1,716,214	-0.05(-0.20%)
Jan 11, 2008	25.29	25.90	24.55	25.75	1,941,476	+0.30(+1.18%)
Jan 10, 2008	23.69	26.18	22.88	25.45	2,457,108	+0.35(+1.38%)
Jan 09, 2008	24.45	25.24	23.69	25.11	1,829,105	+0.75(+3.06%)
Jan 08, 2008	25.18	26.14	24.35	24.36	1,440,567	-0.81(-3.23%)
Jan 07, 2008	24.66	25.40	24.20	25.18	1,293,160	+0.61(+2.47%)
Jan 04, 2008	24.98	24.98	24.42	24.57	1,694,052	-0.70(-2.79%)
Jan 03, 2008	26.83	26.83	25.27	25.27	1,432,429	-1.55(-5.79%)
Jan 02, 2008	26.94	27.36	26.37	26.83	1,621,850	-0.98(-3.53%)
Jan 01, 2008	27.14	27.83	26.86	27.81	0	+0.00(+0.00%)
Dec 31, 2007	27.14	27.83	26.86	27.81	679,054	+0.43(+1.58%)
Dec 28, 2007	27.70	28.01	27.14	27.38	803,928	-0.35(-1.25%)
Dec 27, 2007	28.18	28.38	27.53	27.72	1,127,348	-0.44(-1.58%)
Dec 26, 2007	28.26	28.60	27.72	28.17	1,144,835	-0.44(-1.55%)
Dec 24, 2007	27.14	28.68	27.14	28.61	427,699	+1.30(+4.76%)
Dec 21, 2007	26.90	27.31	26.54	27.31	2,259,082	+0.75(+2.83%)
Dec 20, 2007	27.08	27.09	26.24	26.56	2,575,014	-0.38(-1.39%)
Dec 19, 2007	26.05	27.08	25.85	26.94	1,573,108	+0.31(+1.17%)
Dec 18, 2007	27.53	28.51	25.94	26.63	1,975,586	+0.18(+0.70%)
Dec 17, 2007	27.61	27.61	26.38	26.44	1,834,819	-1.04(-3.78%)
Dec 14, 2007	28.01	28.40	27.45	27.48	1,291,836	-0.69(-2.46%)
Dec 13, 2007	28.19	28.56	27.90	28.17	1,658,915	-0.28(-0.99%)
Dec 12, 2007	29.74	30.05	28.01	28.46	1,648,194	-0.53(-1.83%)
Dec 11, 2007	30.40	30.61	28.89	28.99	1,582,034	-1.47(-4.82%)
Dec 10, 2007	29.91	30.46	29.50	30.45	906,806	+0.69(+2.33%)
Dec 07, 2007	30.48	30.48	29.67	29.76	1,139,030	-0.59(-1.94%)
Dec 06, 2007	29.64	30.44	29.42	30.35	1,626,006	+0.78(+2.64%)
Dec 05, 2007	29.50	29.87	28.99	29.57	1,119,210	+0.67(+2.32%)
Dec 04, 2007	29.62	29.68	28.85	28.90	1,511,037	-0.92(-3.08%)
Dec 03, 2007	30.38	30.38	29.41	29.82	1,674,313	-0.57(-1.86%)
Nov 30, 2007	30.23	30.69	29.87	30.38	2,250,878	+0.32(+1.08%)
Nov 29, 2007	29.44	30.30	29.18	30.06	12,747,730	+0.62(+2.10%)
Nov 28, 2007	28.22	29.46	28.22	29.44	2,288,482	+1.22(+4.34%)
Nov 27, 2007	27.51	28.29	27.24	28.22	3,066,573	+1.18(+4.36%)
Nov 26, 2007	28.59	28.59	26.99	27.04	1,318,327	-1.72(-5.96%)
Nov 23, 2007	28.59	29.01	28.49	28.76	329,148	+0.50(+1.78%)
Nov 21, 2007	28.04	28.44	27.47	28.25	1,272,982	-0.37(-1.29%)
Nov 20, 2007	29.30	30.04	27.96	28.62	1,137,736	-0.81(-2.77%)
Nov 19, 2007	30.15	30.36	29.40	29.44	810,540	-1.13(-3.69%)
Nov 16, 2007	31.14	31.14	30.37	30.56	1,424,118	-0.51(-1.64%)
Nov 15, 2007	30.89	31.14	30.62	31.07	1,198,337	+0.03(+0.11%)
Nov 14, 2007	31.70	32.05	30.97	31.04	857,165	-0.71(-2.24%)
Nov 13, 2007	30.56	31.82	30.56	31.75	1,023,764	+1.15(+3.76%)
Nov 12, 2007	30.81	31.18	30.58	30.60	1,350,359	-0.21(-0.67%)
Nov 09, 2007	29.84	31.30	29.58	30.81	1,760,539	+0.89(+2.97%)
Nov 08, 2007	30.29	30.32	29.46	29.92	2,198,759	-0.55(-1.80%)
Nov 07, 2007	30.73	31.89	30.35	30.47	1,801,679	-0.24(-0.77%)
Nov 06, 2007	31.40	31.48	30.39	30.70	2,333,137	-0.72(-2.30%)
Nov 05, 2007	31.77	32.00	30.78	31.42	1,923,112	-1.11(-3.41%)
Nov 02, 2007	34.22	34.22	31.78	32.53	1,379,101	-2.12(-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.