Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.33	31.45	30.26	31.41	2,023,505	+0.67(+2.18%)
Jan 30, 2008	30.32	31.06	30.24	30.74	2,320,708	+0.28(+0.92%)
Jan 29, 2008	30.06	30.55	29.84	30.46	1,907,180	+0.56(+1.87%)
Jan 28, 2008	29.30	30.12	29.05	29.90	1,037,328	+0.69(+2.38%)
Jan 25, 2008	29.91	29.91	29.06	29.21	1,240,529	-0.36(-1.20%)
Jan 24, 2008	29.33	30.15	29.18	29.57	2,717,289	+0.33(+1.13%)
Jan 23, 2008	26.67	29.39	26.67	29.23	2,531,524	+1.53(+5.53%)
Jan 22, 2008	26.69	27.95	26.69	27.70	1,280,148	+0.03(+0.09%)
Jan 21, 2008	27.92	28.07	27.52	27.68	0	+0.00(+0.00%)
Jan 18, 2008	27.92	28.07	27.52	27.68	1,098,363	-0.11(-0.40%)
Jan 17, 2008	28.25	28.46	27.73	27.79	1,681,787	-0.43(-1.53%)
Jan 16, 2008	27.78	28.56	27.60	28.22	1,841,698	+0.35(+1.25%)
Jan 15, 2008	28.45	28.88	27.76	27.87	1,610,232	-0.99(-3.43%)
Jan 14, 2008	27.77	28.90	27.32	28.86	1,937,958	+1.40(+5.09%)
Jan 11, 2008	27.79	27.96	27.41	27.46	1,738,937	-0.49(-1.76%)
Jan 10, 2008	28.07	28.25	27.74	27.96	1,843,436	-0.31(-1.11%)
Jan 09, 2008	28.32	28.37	27.96	28.27	1,659,030	-0.05(-0.18%)
Jan 08, 2008	28.46	28.94	28.23	28.32	1,900,173	-0.18(-0.62%)
Jan 07, 2008	29.18	29.31	28.36	28.50	1,626,172	-0.56(-1.92%)
Jan 04, 2008	29.48	29.54	28.98	29.06	1,089,979	-0.49(-1.66%)
Jan 03, 2008	29.85	29.85	29.38	29.55	704,454	-0.15(-0.51%)
Jan 02, 2008	30.62	30.77	29.59	29.70	1,163,542	-1.09(-3.55%)
Jan 01, 2008	30.51	30.95	30.45	30.79	0	+0.00(+0.00%)
Dec 31, 2007	30.51	30.95	30.45	30.79	524,992	+0.09(+0.30%)
Dec 28, 2007	30.84	30.95	30.51	30.70	563,705	+0.06(+0.19%)
Dec 27, 2007	30.99	30.99	30.61	30.64	471,131	-0.47(-1.50%)
Dec 26, 2007	31.34	31.40	30.89	31.11	447,752	-0.36(-1.16%)
Dec 24, 2007	31.34	31.54	30.96	31.47	400,875	+0.18(+0.57%)
Dec 21, 2007	31.23	31.46	31.18	31.29	1,068,143	+0.37(+1.21%)
Dec 20, 2007	31.46	31.55	30.84	30.92	1,175,350	-0.47(-1.48%)
Dec 19, 2007	32.02	32.05	31.36	31.39	1,071,247	-0.57(-1.78%)
Dec 18, 2007	31.54	32.14	31.51	31.95	1,226,597	+0.58(+1.84%)
Dec 17, 2007	31.71	31.88	31.34	31.38	1,268,071	-0.53(-1.67%)
Dec 14, 2007	31.33	32.43	31.22	31.91	1,699,479	+0.53(+1.70%)
Dec 13, 2007	31.32	31.53	31.25	31.38	960,684	-0.11(-0.35%)
Dec 12, 2007	31.55	31.63	31.22	31.49	1,623,669	+0.41(+1.31%)
Dec 11, 2007	32.09	32.25	31.08	31.08	1,022,029	-1.08(-3.37%)
Dec 10, 2007	32.25	32.33	31.95	32.17	666,198	-0.06(-0.18%)
Dec 07, 2007	32.25	32.46	31.85	32.22	2,457,523	-0.03(-0.11%)
Dec 06, 2007	31.00	32.28	30.85	32.26	1,044,897	+1.25(+4.04%)
Dec 05, 2007	30.86	31.01	30.65	31.00	1,135,439	+0.14(+0.47%)
Dec 04, 2007	30.83	31.09	30.62	30.86	738,933	-0.30(-0.95%)
Dec 03, 2007	31.31	31.52	30.95	31.16	926,441	-0.37(-1.18%)
Nov 30, 2007	31.83	32.03	31.43	31.53	1,005,081	-0.02(-0.05%)
Nov 29, 2007	31.60	31.76	31.43	31.55	623,233	-0.21(-0.67%)
Nov 28, 2007	31.63	32.08	31.63	31.76	1,391,088	+0.13(+0.40%)
Nov 27, 2007	31.11	31.66	30.99	31.63	1,085,696	+0.58(+1.88%)
Nov 26, 2007	31.43	31.64	30.98	31.05	1,206,316	-0.43(-1.37%)
Nov 23, 2007	31.38	31.59	31.01	31.48	347,858	+0.45(+1.45%)
Nov 21, 2007	31.12	31.58	31.03	31.03	1,001,294	-0.61(-1.93%)
Nov 20, 2007	31.89	32.12	31.23	31.64	1,315,390	-0.30(-0.93%)
Nov 19, 2007	32.39	32.44	31.94	31.94	778,928	-0.54(-1.67%)
Nov 16, 2007	32.21	32.72	32.10	32.48	1,350,937	+0.42(+1.32%)
Nov 15, 2007	33.45	33.45	31.84	32.05	2,246,791	-1.73(-5.11%)
Nov 14, 2007	33.66	34.05	33.29	33.78	1,490,028	+0.18(+0.53%)
Nov 13, 2007	32.77	33.60	32.77	33.60	1,042,866	+0.98(+3.01%)
Nov 12, 2007	32.54	33.07	32.38	32.62	1,076,872	+0.04(+0.13%)
Nov 09, 2007	32.11	33.01	32.06	32.58	1,785,932	+0.38(+1.18%)
Nov 08, 2007	32.19	32.31	31.66	32.20	1,386,946	+0.01(+0.03%)
Nov 07, 2007	32.09	32.52	32.09	32.19	2,743,300	-0.36(-1.12%)
Nov 06, 2007	32.16	32.55	32.11	32.55	866,339	+0.44(+1.37%)
Nov 05, 2007	32.30	32.35	31.83	32.11	985,047	-0.23(-0.71%)
Nov 02, 2007	32.72	32.72	32.05	32.34	1,665,374	+0.12(+0.37%)

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.