Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.12	22.26	21.60	22.08	11,290,932	-0.32(-1.43%)
Jan 30, 2008	22.23	22.73	22.07	22.40	9,214,739	+0.14(+0.63%)
Jan 29, 2008	22.95	22.95	22.12	22.26	8,143,512	-0.53(-2.33%)
Jan 28, 2008	23.07	23.32	22.31	22.79	11,260,902	-0.25(-1.09%)
Jan 25, 2008	24.63	24.95	22.80	23.04	25,081,408	+0.56(+2.49%)
Jan 24, 2008	21.40	22.85	20.62	22.48	23,018,454	+1.30(+6.14%)
Jan 23, 2008	21.30	22.39	20.52	21.18	23,383,420	-1.23(-5.49%)
Jan 22, 2008	22.24	22.92	21.74	22.41	16,683,306	-1.09(-4.64%)
Jan 21, 2008	23.56	23.75	23.01	23.50	16,130,073	+0.00(+0.00%)
Jan 18, 2008	23.56	23.75	23.01	23.50	16,128,273	+0.40(+1.73%)
Jan 17, 2008	22.78	23.53	22.73	23.10	13,866,647	+0.32(+1.40%)
Jan 16, 2008	22.58	23.80	22.39	22.78	15,486,099	-0.39(-1.68%)
Jan 15, 2008	23.70	23.80	23.07	23.17	11,364,094	-0.82(-3.42%)
Jan 14, 2008	23.20	24.00	23.14	23.99	10,874,788	+1.02(+4.44%)
Jan 11, 2008	24.51	24.63	22.74	22.97	20,834,052	-2.02(-8.08%)
Jan 10, 2008	24.49	25.45	24.06	24.99	13,719,648	+0.56(+2.29%)
Jan 09, 2008	24.21	25.29	23.83	24.43	13,601,482	+0.26(+1.08%)
Jan 08, 2008	24.22	25.34	23.91	24.17	13,555,023	-0.09(-0.37%)
Jan 07, 2008	24.72	24.90	23.38	24.26	14,380,968	-0.54(-2.18%)
Jan 04, 2008	26.30	26.35	24.52	24.80	15,462,804	-1.79(-6.73%)
Jan 03, 2008	26.38	26.68	26.03	26.59	9,104,028	+0.27(+1.03%)
Jan 02, 2008	26.96	27.45	26.12	26.32	12,379,774	+0.18(+0.69%)
Jan 01, 2008	25.99	26.33	25.70	26.14	5,258,883	+0.00(+0.00%)
Dec 31, 2007	25.99	26.33	25.70	26.14	5,223,403	-0.07(-0.27%)
Dec 28, 2007	26.42	26.44	25.97	26.21	4,775,630	+0.03(+0.11%)
Dec 27, 2007	26.86	27.10	26.07	26.18	7,063,793	-0.80(-2.97%)
Dec 26, 2007	26.78	27.17	26.57	26.98	4,716,776	+0.30(+1.12%)
Dec 24, 2007	26.48	26.84	26.32	26.68	2,835,507	+0.21(+0.79%)
Dec 21, 2007	27.12	27.40	26.18	26.47	10,391,316	-0.37(-1.38%)
Dec 20, 2007	26.58	26.99	26.41	26.84	7,328,928	+0.48(+1.82%)
Dec 19, 2007	25.94	26.70	25.78	26.36	8,180,320	+0.40(+1.54%)
Dec 18, 2007	26.79	26.91	25.78	25.96	11,988,613	-0.63(-2.37%)
Dec 17, 2007	27.40	27.47	26.50	26.59	10,120,749	-0.91(-3.31%)
Dec 14, 2007	27.89	28.16	27.14	27.50	8,089,848	-0.72(-2.55%)
Dec 13, 2007	28.38	28.52	27.43	28.22	10,302,340	-0.24(-0.84%)
Dec 12, 2007	28.51	28.94	28.13	28.46	10,465,568	+0.19(+0.67%)
Dec 11, 2007	29.33	29.57	28.17	28.27	12,134,115	-0.70(-2.42%)
Dec 10, 2007	28.90	29.23	28.52	28.97	10,812,361	+0.39(+1.36%)
Dec 07, 2007	28.01	28.86	27.75	28.58	10,753,714	+0.53(+1.89%)
Dec 06, 2007	28.00	28.09	27.42	28.05	8,259,422	+0.09(+0.32%)
Dec 05, 2007	26.96	28.04	26.78	27.96	13,454,797	+1.45(+5.47%)
Dec 04, 2007	26.74	26.81	26.35	26.51	10,117,264	-0.53(-1.96%)
Dec 03, 2007	27.10	27.35	26.90	27.04	8,406,414	+0.30(+1.12%)
Nov 30, 2007	28.15	28.40	26.40	26.74	13,656,006	-1.12(-4.02%)
Nov 29, 2007	27.83	28.27	27.38	27.86	10,156,476	-0.25(-0.89%)
Nov 28, 2007	27.52	28.56	27.35	28.11	11,333,727	+0.74(+2.70%)
Nov 27, 2007	26.56	27.39	26.34	27.37	12,708,284	+1.07(+4.07%)
Nov 26, 2007	27.74	27.90	26.23	26.30	11,090,354	-1.53(-5.50%)
Nov 23, 2007	27.64	27.84	27.21	27.83	3,984,307	+0.69(+2.54%)
Nov 21, 2007	27.59	28.03	26.45	27.14	15,032,106	-0.89(-3.18%)
Nov 20, 2007	28.60	28.98	27.30	28.03	12,147,722	-0.48(-1.68%)
Nov 19, 2007	28.38	28.74	27.72	28.51	14,479,906	+0.04(+0.14%)
Nov 16, 2007	28.77	29.01	28.06	28.47	10,196,950	-0.05(-0.18%)
Nov 15, 2007	28.89	29.17	28.27	28.52	13,047,226	-0.14(-0.49%)
Nov 14, 2007	30.25	30.25	28.54	28.66	12,452,601	-1.34(-4.47%)
Nov 13, 2007	30.06	30.20	29.30	30.00	15,768,027	+0.29(+0.98%)
Nov 12, 2007	30.96	31.37	29.58	29.71	17,273,270	-1.26(-4.07%)
Nov 09, 2007	31.11	31.37	29.97	30.97	17,886,260	+0.07(+0.23%)
Nov 08, 2007	32.60	32.96	30.44	30.90	23,837,956	-1.99(-6.05%)
Nov 07, 2007	33.15	33.37	32.84	32.89	10,676,387	-0.60(-1.80%)
Nov 06, 2007	32.90	33.53	32.90	33.49	11,504,623	+0.58(+1.76%)
Nov 05, 2007	32.21	33.17	32.15	32.91	10,533,931	+0.29(+0.89%)
Nov 02, 2007	32.86	33.08	32.26	32.62	9,287,616	+0.11(+0.34%)

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.