Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.78	22.23	20.71	22.03	4,913,332	-0.34(-1.51%)
Jan 30, 2008	22.53	23.03	22.14	22.37	2,223,287	-0.61(-2.66%)
Jan 29, 2008	22.90	23.06	22.58	22.98	2,462,398	+0.08(+0.33%)
Jan 28, 2008	22.28	22.91	22.07	22.91	2,446,910	+0.55(+2.48%)
Jan 25, 2008	23.20	23.26	22.23	22.35	1,836,168	-0.51(-2.22%)
Jan 24, 2008	22.97	23.10	22.48	22.86	3,180,213	+0.86(+3.90%)
Jan 23, 2008	20.47	22.05	20.28	22.00	4,454,722	+0.96(+4.57%)
Jan 22, 2008	19.84	21.44	19.69	21.04	4,388,547	+0.71(+3.50%)
Jan 21, 2008	20.88	21.16	20.11	20.33	0	+0.00(+0.00%)
Jan 18, 2008	20.88	21.16	20.11	20.33	4,318,244	-0.79(-3.76%)
Jan 17, 2008	22.10	22.20	21.06	21.12	2,615,180	-0.37(-1.71%)
Jan 16, 2008	21.53	21.89	21.29	21.49	2,183,827	+0.18(+0.82%)
Jan 15, 2008	21.89	21.90	21.25	21.32	2,046,499	-0.90(-4.04%)
Jan 14, 2008	22.20	22.23	21.95	22.21	2,067,651	+0.84(+3.93%)
Jan 11, 2008	21.54	21.68	21.23	21.37	2,941,400	-0.01(-0.03%)
Jan 10, 2008	20.63	21.71	20.57	21.38	4,311,437	-0.02(-0.08%)
Jan 09, 2008	21.06	21.40	20.81	21.40	2,527,582	-0.22(-1.00%)
Jan 08, 2008	21.69	22.36	21.56	21.61	3,626,470	-0.25(-1.12%)
Jan 07, 2008	21.90	21.97	21.62	21.86	2,823,517	-0.42(-1.89%)
Jan 04, 2008	23.00	23.00	22.20	22.28	2,056,671	-1.07(-4.60%)
Jan 03, 2008	23.33	23.61	23.15	23.35	1,307,110	+0.08(+0.33%)
Jan 02, 2008	23.98	24.13	23.23	23.28	1,504,668	-0.27(-1.16%)
Jan 01, 2008	23.50	23.67	23.35	23.55	0	+0.00(+0.00%)
Dec 31, 2007	23.50	23.67	23.35	23.55	1,730,541	+0.07(+0.30%)
Dec 28, 2007	23.67	23.67	23.40	23.48	1,471,638	-0.19(-0.79%)
Dec 27, 2007	23.92	23.92	23.58	23.67	1,478,124	-0.31(-1.29%)
Dec 26, 2007	24.00	24.00	23.79	23.98	829,350	+0.11(+0.44%)
Dec 24, 2007	23.38	23.92	23.38	23.87	779,092	+0.25(+1.04%)
Dec 21, 2007	23.69	23.69	23.32	23.63	1,371,908	+0.17(+0.75%)
Dec 20, 2007	23.35	23.53	23.12	23.45	2,303,820	+0.18(+0.75%)
Dec 19, 2007	23.42	23.53	23.10	23.28	2,705,255	-0.80(-3.32%)
Dec 18, 2007	24.53	24.55	23.73	24.07	2,150,346	-0.05(-0.22%)
Dec 17, 2007	24.40	24.61	24.13	24.13	1,968,250	-0.71(-2.87%)
Dec 14, 2007	25.12	25.30	24.79	24.84	1,788,404	-0.39(-1.53%)
Dec 13, 2007	25.28	25.42	24.79	25.22	3,225,862	-1.03(-3.91%)
Dec 12, 2007	26.71	27.01	25.96	26.25	2,705,807	+0.47(+1.81%)
Dec 11, 2007	26.95	27.01	25.76	25.78	2,274,195	-1.58(-5.76%)
Dec 10, 2007	27.02	27.43	26.93	27.36	1,518,176	+0.52(+1.93%)
Dec 07, 2007	26.62	26.98	26.60	26.84	1,348,020	+0.32(+1.21%)
Dec 06, 2007	25.95	26.57	25.92	26.52	2,048,863	+0.12(+0.46%)
Dec 05, 2007	25.98	26.43	25.84	26.40	1,809,997	+0.57(+2.19%)
Dec 04, 2007	25.64	26.03	25.56	25.83	2,092,919	-1.19(-4.40%)
Dec 03, 2007	27.31	27.35	26.83	27.02	1,404,993	-0.02(-0.09%)
Nov 30, 2007	27.42	27.48	26.73	27.04	2,871,756	+1.03(+3.97%)
Nov 29, 2007	25.73	26.20	25.48	26.01	2,030,964	-1.06(-3.90%)
Nov 28, 2007	26.25	27.13	26.24	27.07	2,687,950	+1.48(+5.77%)
Nov 27, 2007	25.02	25.64	24.83	25.59	3,972,475	+2.04(+8.64%)
Nov 26, 2007	24.12	24.30	23.48	23.56	2,124,348	-0.98(-3.99%)
Nov 23, 2007	24.28	24.69	24.25	24.54	1,011,643	+0.93(+3.95%)
Nov 21, 2007	24.01	24.09	23.26	23.60	2,892,958	-1.06(-4.28%)
Nov 20, 2007	24.37	25.01	24.16	24.66	2,810,468	+1.07(+4.53%)
Nov 19, 2007	23.88	23.92	23.31	23.59	2,912,944	-0.93(-3.81%)
Nov 16, 2007	24.86	24.91	24.21	24.52	2,561,764	-0.56(-2.23%)
Nov 15, 2007	25.12	25.75	24.82	25.08	2,251,315	-0.51(-1.98%)
Nov 14, 2007	25.89	26.05	25.29	25.59	2,825,758	-0.45(-1.72%)
Nov 13, 2007	25.55	26.09	25.26	26.04	3,297,497	+1.84(+7.59%)
Nov 12, 2007	23.99	25.03	23.92	24.20	5,124,179	+0.95(+4.09%)
Nov 09, 2007	22.33	23.77	22.25	23.25	6,864,492	-0.86(-3.58%)
Nov 08, 2007	24.47	24.50	23.45	24.12	3,462,978	-0.38(-1.57%)
Nov 07, 2007	25.01	25.40	24.46	24.50	2,803,130	-1.27(-4.93%)
Nov 06, 2007	25.50	25.80	25.33	25.77	2,915,251	+0.52(+2.06%)
Nov 05, 2007	24.96	25.52	24.90	25.25	4,312,642	-0.90(-3.44%)
Nov 02, 2007	26.37	26.77	25.66	26.15	4,598,456	-1.40(-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.