Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.53	25.54	24.26	25.20	7,069,080	+0.33(+1.33%)
Jan 30, 2008	24.97	25.45	24.68	24.87	4,843,300	-0.16(-0.64%)
Jan 29, 2008	24.92	25.55	24.74	25.03	5,209,141	+0.21(+0.85%)
Jan 28, 2008	23.96	24.82	23.50	24.82	6,714,598	+0.94(+3.94%)
Jan 25, 2008	24.17	24.32	23.71	23.88	9,065,033	-0.08(-0.33%)
Jan 24, 2008	23.11	24.02	23.05	23.96	10,421,349	+0.86(+3.72%)
Jan 23, 2008	22.03	23.13	21.34	23.10	12,140,214	+0.22(+0.96%)
Jan 22, 2008	22.02	23.10	22.00	22.88	7,663,102	-0.21(-0.91%)
Jan 21, 2008	23.51	24.43	22.83	23.09	0	+0.00(+0.00%)
Jan 18, 2008	23.51	24.43	22.83	23.09	7,991,337	-0.21(-0.90%)
Jan 17, 2008	23.56	23.73	22.93	23.30	6,782,876	-0.15(-0.64%)
Jan 16, 2008	23.38	23.75	23.17	23.45	5,127,772	-0.08(-0.34%)
Jan 15, 2008	24.08	24.13	23.46	23.53	6,044,074	-0.74(-3.05%)
Jan 14, 2008	24.25	24.41	24.07	24.27	3,608,494	+0.17(+0.71%)
Jan 11, 2008	24.39	24.46	24.10	24.10	6,822,668	-0.49(-1.99%)
Jan 10, 2008	23.83	24.84	23.81	24.59	7,899,798	+0.59(+2.46%)
Jan 09, 2008	24.30	24.39	23.45	24.00	9,719,914	-0.38(-1.56%)
Jan 08, 2008	24.86	25.09	24.26	24.38	7,574,210	-0.40(-1.61%)
Jan 07, 2008	25.21	25.31	24.56	24.78	6,447,852	-0.23(-0.92%)
Jan 04, 2008	25.70	25.75	24.97	25.01	5,064,072	-0.88(-3.40%)
Jan 03, 2008	26.45	26.45	25.82	25.89	6,932,678	-0.53(-2.01%)
Jan 02, 2008	27.18	27.18	26.38	26.42	6,644,811	-0.83(-3.05%)
Jan 01, 2008	27.07	27.55	27.07	27.25	4,909,541	+0.00(+0.00%)
Dec 31, 2007	27.07	27.55	27.07	27.25	4,909,541	+0.04(+0.15%)
Dec 28, 2007	27.08	27.46	27.08	27.21	3,431,324	+0.26(+0.96%)
Dec 27, 2007	26.86	27.16	26.82	26.95	4,720,294	+0.08(+0.30%)
Dec 26, 2007	26.62	27.00	26.56	26.87	2,830,529	+0.10(+0.37%)
Dec 24, 2007	26.28	26.93	26.25	26.77	1,720,763	+0.37(+1.40%)
Dec 21, 2007	26.17	26.47	25.73	26.40	6,131,918	+0.48(+1.85%)
Dec 20, 2007	25.98	26.20	25.77	25.92	4,705,563	+0.08(+0.31%)
Dec 19, 2007	26.02	26.23	25.64	25.84	5,135,658	-0.23(-0.88%)
Dec 18, 2007	26.28	26.28	25.86	26.07	5,139,942	-0.07(-0.27%)
Dec 17, 2007	25.98	26.51	25.90	26.14	5,303,318	-0.01(-0.04%)
Dec 14, 2007	26.41	26.49	26.10	26.15	5,482,300	-0.43(-1.62%)
Dec 13, 2007	26.08	26.65	26.07	26.58	4,615,082	+0.32(+1.22%)
Dec 12, 2007	27.16	27.16	25.81	26.26	7,189,831	-0.25(-0.94%)
Dec 11, 2007	27.08	27.50	26.51	26.51	4,600,756	-0.58(-2.14%)
Dec 10, 2007	27.17	27.29	26.91	27.09	3,438,238	-0.06(-0.22%)
Dec 07, 2007	27.13	27.41	27.11	27.15	3,531,318	+0.02(+0.07%)
Dec 06, 2007	27.21	27.21	26.85	27.13	4,316,355	-0.09(-0.33%)
Dec 05, 2007	26.89	27.44	26.89	27.22	5,675,801	+0.52(+1.95%)
Dec 04, 2007	26.88	27.07	26.45	26.70	5,945,677	-0.34(-1.26%)
Dec 03, 2007	27.50	27.50	26.97	27.04	3,973,472	-0.39(-1.42%)
Nov 30, 2007	27.64	27.64	27.20	27.43	4,558,923	+0.17(+0.62%)
Nov 29, 2007	27.05	28.00	26.90	27.26	4,646,184	+0.12(+0.44%)
Nov 28, 2007	26.76	27.29	26.30	27.14	5,059,160	+0.53(+1.99%)
Nov 27, 2007	26.20	26.68	25.92	26.61	6,662,808	+0.49(+1.88%)
Nov 26, 2007	26.53	26.62	26.08	26.12	4,306,025	-0.46(-1.73%)
Nov 23, 2007	26.12	26.59	26.00	26.58	1,727,750	+0.68(+2.63%)
Nov 21, 2007	25.88	26.24	25.57	25.90	4,814,950	-0.38(-1.45%)
Nov 20, 2007	26.82	26.82	25.88	26.28	6,594,160	-0.29(-1.09%)
Nov 19, 2007	27.06	27.06	26.41	26.57	5,910,216	-0.61(-2.24%)
Nov 16, 2007	27.42	27.54	26.84	27.18	6,725,301	-0.04(-0.15%)
Nov 15, 2007	27.01	27.59	27.01	27.22	7,844,051	-0.07(-0.26%)
Nov 14, 2007	28.00	28.00	27.22	27.29	4,921,808	-0.60(-2.15%)
Nov 13, 2007	27.11	27.91	26.94	27.89	4,430,826	+0.95(+3.53%)
Nov 12, 2007	26.70	27.37	26.61	26.94	6,057,551	+0.20(+0.75%)
Nov 09, 2007	26.85	27.22	26.56	26.74	6,190,457	-0.52(-1.91%)
Nov 08, 2007	27.05	27.46	26.65	27.26	7,964,420	+0.23(+0.85%)
Nov 07, 2007	27.51	27.60	27.00	27.03	5,438,300	-0.87(-3.12%)
Nov 06, 2007	26.86	28.20	26.86	27.90	7,814,042	+0.30(+1.09%)
Nov 05, 2007	27.35	28.05	27.35	27.60	7,930,097	-0.07(-0.25%)
Nov 02, 2007	27.87	28.30	27.21	27.67	6,187,300	-0.59(-2.09%)

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.