Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.34	26.50	25.34	26.27	2,052,646	+0.63(+2.46%)
Jan 30, 2008	25.71	26.42	24.96	25.64	2,784,895	-0.70(-2.66%)
Jan 29, 2008	26.19	26.35	26.02	26.34	1,208,384	-0.19(-0.73%)
Jan 28, 2008	26.05	26.54	25.51	26.54	1,552,357	+0.36(+1.36%)
Jan 25, 2008	26.81	27.14	26.09	26.18	3,500,591	+0.54(+2.10%)
Jan 24, 2008	25.32	25.70	25.14	25.64	2,227,256	+0.51(+2.04%)
Jan 23, 2008	23.64	25.13	23.34	25.13	3,778,191	+0.40(+1.61%)
Jan 22, 2008	23.84	25.08	23.39	24.73	4,743,472	-0.95(-3.69%)
Jan 21, 2008	25.94	26.30	25.27	25.68	0	+0.00(+0.00%)
Jan 18, 2008	25.94	26.30	25.27	25.68	3,521,277	+0.43(+1.68%)
Jan 17, 2008	26.29	26.50	25.12	25.26	5,007,575	-0.79(-3.04%)
Jan 16, 2008	26.11	26.38	25.33	26.05	2,360,279	-0.50(-1.87%)
Jan 15, 2008	27.25	27.25	26.45	26.55	2,578,202	-1.35(-4.84%)
Jan 14, 2008	27.79	27.90	27.52	27.90	1,508,438	+0.43(+1.58%)
Jan 11, 2008	27.59	27.72	27.31	27.47	2,006,628	-0.88(-3.10%)
Jan 10, 2008	27.53	28.47	27.52	28.34	2,039,544	+0.32(+1.14%)
Jan 09, 2008	27.69	28.12	27.50	28.02	2,115,687	+0.53(+1.94%)
Jan 08, 2008	28.01	28.26	27.47	27.49	1,675,383	-0.47(-1.69%)
Jan 07, 2008	27.99	28.10	27.61	27.96	2,336,142	+0.31(+1.14%)
Jan 04, 2008	28.18	28.23	27.65	27.65	2,027,146	-0.80(-2.81%)
Jan 03, 2008	28.38	28.59	28.01	28.45	2,299,536	+0.07(+0.23%)
Jan 02, 2008	28.64	28.77	28.13	28.38	1,553,071	-0.14(-0.49%)
Jan 01, 2008	28.66	28.69	28.41	28.52	0	+0.00(+0.00%)
Dec 31, 2007	28.66	28.69	28.41	28.52	869,815	+0.04(+0.14%)
Dec 28, 2007	28.57	28.65	28.28	28.48	1,004,709	+0.07(+0.23%)
Dec 27, 2007	28.66	28.66	28.24	28.42	1,315,734	-0.31(-1.09%)
Dec 26, 2007	28.63	28.76	28.36	28.73	657,826	+0.05(+0.17%)
Dec 24, 2007	29.05	29.31	28.44	28.68	522,304	+0.16(+0.57%)
Dec 21, 2007	28.28	28.52	28.23	28.52	1,210,245	+0.96(+3.49%)
Dec 20, 2007	27.78	27.79	27.26	27.56	1,623,751	-1.29(-4.46%)
Dec 19, 2007	28.89	29.06	28.66	28.84	3,282,847	-0.14(-0.50%)
Dec 18, 2007	29.04	29.10	28.32	28.99	3,963,279	+0.47(+1.66%)
Dec 17, 2007	28.91	28.95	28.40	28.51	4,132,128	-1.32(-4.44%)
Dec 14, 2007	30.04	30.16	29.77	29.84	1,340,449	-0.94(-3.06%)
Dec 13, 2007	30.53	30.90	30.32	30.78	4,629,842	-0.52(-1.65%)
Dec 12, 2007	31.77	31.87	30.85	31.30	1,774,462	+0.64(+2.09%)
Dec 11, 2007	31.75	31.92	30.46	30.65	2,783,678	-0.92(-2.91%)
Dec 10, 2007	31.16	31.57	31.08	31.57	1,580,670	+0.42(+1.36%)
Dec 07, 2007	31.37	31.37	31.11	31.15	1,314,809	-0.47(-1.48%)
Dec 06, 2007	31.19	31.70	31.06	31.62	2,055,973	+0.42(+1.36%)
Dec 05, 2007	30.96	31.28	30.96	31.20	1,066,193	+0.67(+2.21%)
Dec 04, 2007	30.61	30.70	30.46	30.52	904,452	-0.22(-0.72%)
Dec 03, 2007	31.19	31.19	30.64	30.74	1,109,663	-0.22(-0.71%)
Nov 30, 2007	31.29	31.39	30.73	30.96	1,276,618	+0.35(+1.14%)
Nov 29, 2007	30.44	30.81	30.29	30.62	1,616,924	-0.13(-0.42%)
Nov 28, 2007	30.18	30.86	30.09	30.74	1,478,643	+1.04(+3.52%)
Nov 27, 2007	29.11	29.81	29.11	29.70	1,772,482	+0.77(+2.65%)
Nov 26, 2007	29.75	30.08	28.93	28.93	1,768,447	-0.67(-2.25%)
Nov 23, 2007	29.39	29.70	29.24	29.60	1,313,484	+0.66(+2.29%)
Nov 21, 2007	29.49	29.49	28.81	28.93	2,298,298	-1.36(-4.50%)
Nov 20, 2007	29.93	30.41	29.63	30.30	3,398,943	+0.68(+2.31%)
Nov 19, 2007	30.82	30.82	29.51	29.62	1,343,425	-0.83(-2.73%)
Nov 16, 2007	30.37	30.87	30.08	30.45	811,951	+0.07(+0.22%)
Nov 15, 2007	30.37	30.89	30.21	30.38	1,649,867	-0.75(-2.42%)
Nov 14, 2007	31.87	32.15	31.10	31.13	1,302,800	-0.24(-0.75%)
Nov 13, 2007	30.35	31.37	30.35	31.37	1,859,114	+1.57(+5.27%)
Nov 12, 2007	30.96	30.96	29.67	29.80	2,015,640	-1.28(-4.13%)
Nov 09, 2007	31.15	31.55	30.92	31.08	1,893,831	-0.74(-2.31%)
Nov 08, 2007	31.89	32.30	31.17	31.82	2,884,385	-0.00(-0.01%)
Nov 07, 2007	32.65	32.65	31.72	31.82	1,954,849	-0.68(-2.09%)
Nov 06, 2007	32.09	32.56	32.06	32.50	1,254,224	+0.84(+2.64%)
Nov 05, 2007	31.95	31.95	31.37	31.67	1,383,416	-0.96(-2.94%)
Nov 02, 2007	32.55	32.62	31.92	32.62	1,768,333	+0.29(+0.90%)

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.