Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.10	25.87	25.02	25.64	76,597,944	+0.31(+1.21%)
Jan 30, 2008	25.15	25.90	25.07	25.34	70,930,504	+0.13(+0.51%)
Jan 29, 2008	25.36	25.43	25.02	25.21	49,552,524	+0.08(+0.32%)
Jan 28, 2008	24.88	25.13	24.76	25.13	52,114,300	+0.47(+1.91%)
Jan 25, 2008	25.35	25.45	24.56	24.66	72,095,504	-0.47(-1.88%)
Jan 24, 2008	25.13	25.21	24.62	25.13	73,882,760	+0.04(+0.17%)
Jan 23, 2008	24.48	25.16	24.11	25.09	110,225,880	+0.39(+1.59%)
Jan 22, 2008	24.08	25.16	24.07	24.69	101,473,792	-0.19(-0.76%)
Jan 21, 2008	24.60	25.37	24.51	24.88	0	+0.00(+0.00%)
Jan 18, 2008	24.60	25.37	24.51	24.88	127,238,288	+0.80(+3.31%)
Jan 17, 2008	25.19	25.24	23.87	24.08	112,403,288	-0.98(-3.91%)
Jan 16, 2008	24.90	25.44	24.88	25.06	85,303,368	+0.02(+0.09%)
Jan 15, 2008	25.57	25.58	24.91	25.04	74,335,616	-0.67(-2.62%)
Jan 14, 2008	25.93	25.93	25.56	25.72	46,890,824	+0.21(+0.82%)
Jan 11, 2008	25.79	25.82	25.37	25.51	63,454,456	-0.54(-2.09%)
Jan 10, 2008	25.82	26.27	25.65	26.05	62,499,764	+0.09(+0.34%)
Jan 09, 2008	25.73	26.06	25.49	25.96	67,158,784	+0.29(+1.13%)
Jan 08, 2008	26.42	26.42	25.53	25.67	62,144,432	-0.57(-2.16%)
Jan 07, 2008	26.26	26.47	26.04	26.24	65,512,508	+0.10(+0.39%)
Jan 04, 2008	26.50	26.59	26.09	26.14	56,163,808	-0.55(-2.07%)
Jan 03, 2008	26.70	26.99	26.62	26.69	37,198,472	+0.03(+0.11%)
Jan 02, 2008	26.91	27.16	26.51	26.66	53,659,140	-0.22(-0.84%)
Jan 01, 2008	27.05	27.05	26.80	26.88	0	+0.00(+0.00%)
Dec 31, 2007	27.05	27.05	26.80	26.88	33,274,720	-0.20(-0.72%)
Dec 28, 2007	27.09	27.25	26.88	27.08	31,260,322	+0.11(+0.40%)
Dec 27, 2007	27.12	27.22	26.91	26.97	32,228,868	-0.26(-0.96%)
Dec 26, 2007	27.13	27.33	27.12	27.23	29,851,414	+0.01(+0.05%)
Dec 24, 2007	27.12	27.39	26.94	27.22	23,394,752	+0.28(+1.05%)
Dec 21, 2007	26.62	27.27	26.58	26.93	104,798,072	+0.45(+1.70%)
Dec 20, 2007	26.54	26.58	26.27	26.48	46,416,396	-0.04(-0.14%)
Dec 19, 2007	26.67	26.85	26.34	26.52	55,189,616	-0.17(-0.63%)
Dec 18, 2007	26.60	26.78	26.28	26.69	58,212,724	+0.23(+0.88%)
Dec 17, 2007	26.70	26.76	26.31	26.46	55,668,640	-0.31(-1.17%)
Dec 14, 2007	27.18	27.20	26.74	26.77	57,689,168	-0.49(-1.78%)
Dec 13, 2007	26.83	27.41	26.65	27.25	49,624,472	+0.24(+0.89%)
Dec 12, 2007	27.52	27.66	26.72	27.01	70,823,776	+0.16(+0.59%)
Dec 11, 2007	27.12	27.52	26.22	26.85	91,753,704	-0.28(-1.02%)
Dec 10, 2007	27.02	27.19	26.87	27.13	61,689,692	+0.13(+0.48%)
Dec 07, 2007	27.01	27.20	26.80	27.00	44,951,980	-0.02(-0.08%)
Dec 06, 2007	26.62	27.04	26.50	27.02	49,084,736	+0.40(+1.50%)
Dec 05, 2007	26.54	26.72	26.28	26.62	79,458,968	+0.33(+1.27%)
Dec 04, 2007	26.63	26.70	26.16	26.29	81,089,432	-0.49(-1.84%)
Dec 03, 2007	27.70	27.70	26.54	26.78	94,310,976	-0.99(-3.55%)
Nov 30, 2007	28.04	28.04	27.30	27.77	74,734,448	+0.11(+0.39%)
Nov 29, 2007	27.77	27.79	27.41	27.66	49,246,380	-0.23(-0.83%)
Nov 28, 2007	27.33	28.04	27.24	27.89	70,934,064	+0.73(+2.70%)
Nov 27, 2007	26.72	27.32	26.69	27.16	61,277,660	+0.52(+1.96%)
Nov 26, 2007	27.38	27.38	26.48	26.64	57,901,872	-0.68(-2.50%)
Nov 23, 2007	27.10	27.46	26.95	27.32	32,401,044	+0.36(+1.35%)
Nov 21, 2007	27.30	27.55	26.79	26.96	88,933,888	-0.63(-2.29%)
Nov 20, 2007	27.67	28.00	27.20	27.59	59,648,284	-0.09(-0.31%)
Nov 19, 2007	27.91	27.93	27.56	27.67	48,833,744	-0.36(-1.27%)
Nov 16, 2007	27.92	28.04	27.46	28.03	69,194,688	+0.25(+0.89%)
Nov 15, 2007	28.23	28.23	27.65	27.78	57,348,440	-0.51(-1.79%)
Nov 14, 2007	28.94	28.97	28.15	28.29	54,696,888	-0.15(-0.51%)
Nov 13, 2007	27.92	28.46	27.74	28.44	57,987,452	+0.70(+2.51%)
Nov 12, 2007	27.73	28.31	27.68	27.74	50,975,592	-0.09(-0.34%)
Nov 09, 2007	27.94	28.10	27.64	27.83	58,826,920	-0.46(-1.64%)
Nov 08, 2007	28.43	28.52	27.20	28.30	73,040,760	-0.04(-0.15%)
Nov 07, 2007	28.94	28.95	28.28	28.34	64,422,332	-0.80(-2.74%)
Nov 06, 2007	29.15	29.36	28.99	29.14	58,096,344	-0.01(-0.05%)
Nov 05, 2007	28.97	29.40	28.97	29.15	40,955,268	-0.09(-0.32%)
Nov 02, 2007	29.37	29.39	28.99	29.25	50,928,912	-0.01(-0.02%)

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.