Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.99	23.52	21.91	23.31	4,643,877	-0.36(-1.51%)
Jan 30, 2008	23.84	24.37	23.43	23.67	2,101,358	-0.65(-2.66%)
Jan 29, 2008	24.22	24.40	23.89	24.32	2,327,356	+0.08(+0.33%)
Jan 28, 2008	23.58	24.24	23.35	24.24	2,312,717	+0.59(+2.48%)
Jan 25, 2008	24.55	24.61	23.52	23.65	1,735,469	-0.54(-2.22%)
Jan 24, 2008	24.31	24.44	23.79	24.19	3,005,805	+0.91(+3.90%)
Jan 23, 2008	21.66	23.33	21.46	23.28	4,210,418	+1.02(+4.57%)
Jan 22, 2008	20.99	22.69	20.83	22.26	4,147,872	+0.75(+3.50%)
Jan 21, 2008	22.09	22.39	21.28	21.51	0	+0.00(+0.00%)
Jan 18, 2008	22.09	22.39	21.28	21.51	4,081,425	-0.84(-3.76%)
Jan 17, 2008	23.39	23.48	22.29	22.35	2,471,759	-0.39(-1.71%)
Jan 16, 2008	22.78	23.17	22.53	22.74	2,064,062	+0.19(+0.82%)
Jan 15, 2008	23.16	23.17	22.48	22.55	1,934,265	-0.95(-4.04%)
Jan 14, 2008	23.48	23.52	23.23	23.50	1,954,257	+0.89(+3.93%)
Jan 11, 2008	22.79	22.93	22.46	22.61	2,780,089	-0.01(-0.03%)
Jan 10, 2008	21.83	22.97	21.76	22.62	4,074,991	-0.02(-0.08%)
Jan 09, 2008	22.29	22.64	22.02	22.64	2,388,965	-0.23(-1.00%)
Jan 08, 2008	22.95	23.66	22.81	22.87	3,427,588	-0.26(-1.12%)
Jan 07, 2008	23.18	23.25	22.87	23.13	2,668,671	-0.44(-1.89%)
Jan 04, 2008	24.33	24.33	23.49	23.57	1,943,880	-1.14(-4.60%)
Jan 03, 2008	24.68	24.98	24.50	24.71	1,235,426	+0.08(+0.33%)
Jan 02, 2008	25.37	25.53	24.58	24.63	1,422,149	-0.29(-1.16%)
Jan 01, 2008	24.87	25.04	24.70	24.92	0	+0.00(+0.00%)
Dec 31, 2007	24.87	25.04	24.70	24.92	1,635,636	+0.07(+0.30%)
Dec 28, 2007	25.04	25.04	24.76	24.84	1,390,931	-0.20(-0.79%)
Dec 27, 2007	25.30	25.31	24.95	25.04	1,397,062	-0.33(-1.29%)
Dec 26, 2007	25.40	25.40	25.18	25.37	783,867	+0.11(+0.44%)
Dec 24, 2007	24.74	25.30	24.74	25.26	736,365	+0.26(+1.04%)
Dec 21, 2007	25.06	25.06	24.67	25.00	1,296,670	+0.19(+0.75%)
Dec 20, 2007	24.71	24.89	24.47	24.81	2,177,475	+0.19(+0.75%)
Dec 19, 2007	24.77	24.89	24.44	24.63	2,556,894	-0.85(-3.32%)
Dec 18, 2007	25.95	25.97	25.11	25.47	2,032,417	-0.06(-0.22%)
Dec 17, 2007	25.82	26.04	25.53	25.53	1,860,308	-0.75(-2.87%)
Dec 14, 2007	26.58	26.77	26.22	26.28	1,690,325	-0.41(-1.53%)
Dec 13, 2007	26.75	26.90	26.23	26.69	3,048,950	-1.09(-3.91%)
Dec 12, 2007	28.26	28.58	27.47	27.77	2,557,416	+0.49(+1.81%)
Dec 11, 2007	28.51	28.58	27.26	27.28	2,149,474	-1.67(-5.76%)
Dec 10, 2007	28.59	29.03	28.49	28.95	1,434,917	+0.55(+1.93%)
Dec 07, 2007	28.17	28.55	28.14	28.40	1,274,092	+0.34(+1.21%)
Dec 06, 2007	27.45	28.11	27.42	28.06	1,936,500	+0.13(+0.46%)
Dec 05, 2007	27.48	27.96	27.34	27.93	1,710,733	+0.60(+2.19%)
Dec 04, 2007	27.13	27.55	27.04	27.33	1,978,140	-1.26(-4.40%)
Dec 03, 2007	28.90	28.93	28.39	28.59	1,327,941	-0.02(-0.09%)
Nov 30, 2007	29.01	29.07	28.28	28.61	2,714,264	+1.09(+3.97%)
Nov 29, 2007	27.22	27.72	26.96	27.52	1,919,583	-1.12(-3.90%)
Nov 28, 2007	27.77	28.71	27.76	28.64	2,540,538	+1.56(+5.77%)
Nov 27, 2007	26.47	27.13	26.27	27.08	3,754,618	+2.15(+8.64%)
Nov 26, 2007	25.51	25.71	24.84	24.92	2,007,845	-1.04(-3.99%)
Nov 23, 2007	25.69	26.13	25.66	25.96	956,163	+0.99(+3.95%)
Nov 21, 2007	25.40	25.48	24.61	24.97	2,734,303	-1.12(-4.28%)
Nov 20, 2007	25.79	26.47	25.56	26.09	2,656,337	+1.13(+4.53%)
Nov 19, 2007	25.27	25.30	24.66	24.96	2,753,193	-0.99(-3.81%)
Nov 16, 2007	26.30	26.35	25.61	25.95	2,421,273	-0.59(-2.23%)
Nov 15, 2007	26.58	27.24	26.26	26.54	2,127,849	-0.54(-1.98%)
Nov 14, 2007	27.39	27.56	26.76	27.08	2,670,788	-0.48(-1.72%)
Nov 13, 2007	27.03	27.61	26.72	27.55	3,116,656	+1.94(+7.59%)
Nov 12, 2007	25.39	26.48	25.31	25.61	4,843,160	+1.01(+4.09%)
Nov 09, 2007	23.63	25.15	23.54	24.60	6,488,031	-0.91(-3.58%)
Nov 08, 2007	25.89	25.92	24.81	25.51	3,273,062	-0.41(-1.57%)
Nov 07, 2007	26.46	26.88	25.88	25.92	2,649,401	-1.35(-4.93%)
Nov 06, 2007	26.98	27.30	26.80	27.27	2,755,374	+0.55(+2.06%)
Nov 05, 2007	26.40	27.00	26.34	26.72	4,076,130	-0.95(-3.44%)
Nov 02, 2007	27.90	28.32	27.15	27.67	4,346,269	-1.48(-5.08%)

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.