Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.81	27.88	26.66	27.67	46,971,332	+2.05(+8.02%)
Jan 30, 2008	25.87	26.34	25.60	25.61	18,606,218	-0.21(-0.80%)
Jan 29, 2008	25.40	26.01	25.03	25.82	24,028,790	+0.70(+2.80%)
Jan 28, 2008	25.24	25.42	24.82	25.11	21,130,860	-0.17(-0.67%)
Jan 25, 2008	25.92	26.17	25.08	25.28	21,894,842	-0.45(-1.74%)
Jan 24, 2008	25.53	26.06	25.41	25.73	33,294,210	-0.64(-2.43%)
Jan 23, 2008	25.77	26.83	25.77	26.37	27,303,898	-0.13(-0.51%)
Jan 22, 2008	25.21	26.78	25.21	26.51	24,727,852	+0.26(+0.97%)
Jan 21, 2008	26.46	26.95	26.09	26.25	0	+0.00(+0.00%)
Jan 18, 2008	26.46	26.95	26.09	26.25	19,952,268	-0.04(-0.14%)
Jan 17, 2008	26.40	26.94	26.29	26.29	19,112,072	-0.09(-0.35%)
Jan 16, 2008	25.45	26.56	25.44	26.38	22,239,254	+0.77(+3.00%)
Jan 15, 2008	25.71	25.73	25.28	25.61	29,706,764	-0.22(-0.85%)
Jan 14, 2008	26.21	26.46	25.70	25.83	24,315,426	-0.31(-1.20%)
Jan 11, 2008	26.56	26.81	26.07	26.14	21,622,604	-0.61(-2.29%)
Jan 10, 2008	26.69	26.98	26.27	26.76	19,430,964	+0.31(+1.18%)
Jan 09, 2008	26.78	27.00	25.87	26.44	29,271,242	-0.24(-0.91%)
Jan 08, 2008	27.34	27.76	26.61	26.68	29,813,364	-0.48(-1.75%)
Jan 07, 2008	26.63	27.37	26.19	27.16	30,223,954	+0.66(+2.50%)
Jan 04, 2008	26.14	26.81	25.74	26.50	34,110,924	+0.36(+1.36%)
Jan 03, 2008	26.79	26.87	25.86	26.14	104,507,976	-1.83(-6.56%)
Jan 02, 2008	28.23	28.41	27.90	27.98	23,852,004	-0.28(-1.01%)
Jan 01, 2008	28.31	28.46	28.16	28.26	0	+0.00(+0.00%)
Dec 31, 2007	28.31	28.46	28.16	28.26	9,185,082	-0.18(-0.63%)
Dec 28, 2007	28.20	28.68	28.18	28.44	10,092,202	+0.24(+0.86%)
Dec 27, 2007	28.28	28.36	28.02	28.20	8,173,367	-0.10(-0.35%)
Dec 26, 2007	28.33	28.36	27.91	28.30	7,421,594	-0.09(-0.33%)
Dec 24, 2007	28.06	28.43	28.06	28.39	6,186,379	+0.20(+0.71%)
Dec 21, 2007	27.89	28.43	27.78	28.19	27,960,768	+0.58(+2.09%)
Dec 20, 2007	28.04	28.05	27.30	27.62	27,746,192	-0.46(-1.65%)
Dec 19, 2007	27.87	28.16	27.77	28.08	12,842,020	+0.25(+0.89%)
Dec 18, 2007	27.84	27.99	27.58	27.83	12,313,046	+0.01(+0.03%)
Dec 17, 2007	27.87	28.09	27.72	27.82	19,166,254	-0.05(-0.18%)
Dec 14, 2007	28.06	28.16	27.86	27.87	13,379,013	-0.33(-1.16%)
Dec 13, 2007	28.20	28.36	27.89	28.20	12,488,771	-0.09(-0.30%)
Dec 12, 2007	28.62	28.80	28.08	28.28	20,553,888	-0.06(-0.23%)
Dec 11, 2007	28.72	28.85	28.30	28.35	14,648,625	-0.10(-0.35%)
Dec 10, 2007	28.60	28.85	28.39	28.45	15,363,115	-0.02(-0.07%)
Dec 07, 2007	28.44	28.72	28.39	28.47	14,571,754	+0.14(+0.48%)
Dec 06, 2007	27.84	28.46	27.84	28.33	17,608,014	+0.48(+1.74%)
Dec 05, 2007	27.97	27.99	27.59	27.85	18,421,516	+0.08(+0.28%)
Dec 04, 2007	28.23	28.34	27.72	27.77	22,509,392	-0.60(-2.13%)
Dec 03, 2007	28.55	28.72	28.24	28.38	12,608,571	-0.13(-0.45%)
Nov 30, 2007	28.88	29.14	28.38	28.50	18,576,026	+0.02(+0.07%)
Nov 29, 2007	29.36	29.39	28.21	28.48	35,233,040	-1.02(-3.47%)
Nov 28, 2007	29.43	29.58	28.99	29.51	31,397,056	+0.24(+0.83%)
Nov 27, 2007	29.38	29.40	28.75	29.27	16,390,254	+0.09(+0.29%)
Nov 26, 2007	29.88	29.88	29.09	29.18	12,529,801	-0.64(-2.15%)
Nov 23, 2007	29.16	29.83	29.16	29.82	11,629,330	+0.80(+2.74%)
Nov 21, 2007	29.21	29.51	28.95	29.02	18,526,000	-0.48(-1.64%)
Nov 20, 2007	29.88	29.93	29.14	29.51	20,553,786	-0.27(-0.91%)
Nov 19, 2007	29.88	30.07	29.72	29.78	17,309,000	-0.23(-0.78%)
Nov 16, 2007	30.14	30.14	29.79	30.01	22,731,486	+0.14(+0.45%)
Nov 15, 2007	29.66	30.18	29.66	29.88	19,039,756	+0.16(+0.53%)
Nov 14, 2007	30.16	30.29	29.65	29.72	19,548,782	-0.32(-1.07%)
Nov 13, 2007	29.64	30.20	29.55	30.04	26,799,016	+0.58(+1.98%)
Nov 12, 2007	29.44	29.83	29.37	29.46	17,823,168	-0.09(-0.31%)
Nov 09, 2007	30.13	30.13	29.49	29.55	16,903,848	-0.43(-1.42%)
Nov 08, 2007	29.63	30.05	29.33	29.98	20,176,102	+0.37(+1.25%)
Nov 07, 2007	29.40	30.18	29.40	29.61	19,061,828	-0.13(-0.43%)
Nov 06, 2007	29.42	29.76	28.87	29.73	12,849,872	+0.33(+1.14%)
Nov 05, 2007	29.68	29.71	29.15	29.40	9,549,187	-0.28(-0.96%)
Nov 02, 2007	29.24	29.73	29.08	29.68	18,681,176	+0.51(+1.76%)

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.