Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	22.67	23.28	22.23	23.02	8,699,051	-0.07(-0.29%)
Jan 30, 2008	23.28	23.49	22.90	23.09	8,797,127	-0.24(-1.04%)
Jan 29, 2008	23.77	24.00	22.98	23.33	7,753,715	-0.41(-1.74%)
Jan 28, 2008	23.22	23.80	23.12	23.74	6,360,647	+0.51(+2.18%)
Jan 25, 2008	23.38	23.86	22.92	23.24	15,902,818	+0.11(+0.48%)
Jan 24, 2008	23.31	24.05	22.96	23.13	12,061,546	-0.42(-1.80%)
Jan 23, 2008	22.81	23.77	22.10	23.55	12,205,574	+0.10(+0.42%)
Jan 22, 2008	22.86	23.90	22.86	23.45	8,538,908	-0.64(-2.68%)
Jan 21, 2008	24.10	24.47	23.46	24.10	10,431,849	+0.00(+0.00%)
Jan 18, 2008	24.10	24.47	23.46	24.10	10,431,849	+0.64(+2.72%)
Jan 17, 2008	24.18	24.43	23.27	23.46	14,079,098	-0.58(-2.41%)
Jan 16, 2008	22.68	24.58	22.39	24.04	13,499,108	+1.21(+5.29%)
Jan 15, 2008	23.53	23.77	22.81	22.83	10,019,416	-0.76(-3.22%)
Jan 14, 2008	23.29	23.64	23.20	23.59	5,542,063	+0.55(+2.39%)
Jan 11, 2008	23.45	23.60	22.96	23.04	5,556,521	-0.50(-2.13%)
Jan 10, 2008	23.24	23.85	22.97	23.54	7,502,695	+0.10(+0.42%)
Jan 09, 2008	23.05	23.53	22.78	23.44	8,880,286	+0.36(+1.55%)
Jan 08, 2008	23.64	24.04	23.06	23.08	9,244,771	-0.72(-3.01%)
Jan 07, 2008	24.02	24.31	23.49	23.80	8,777,642	-0.18(-0.76%)
Jan 04, 2008	24.95	25.01	23.75	23.98	9,614,432	-1.26(-5.00%)
Jan 03, 2008	25.35	25.57	24.93	25.24	6,470,018	-0.40(-1.57%)
Jan 02, 2008	26.40	26.64	25.39	25.64	7,078,531	-0.89(-3.36%)
Jan 01, 2008	26.77	26.89	26.49	26.54	2,982,838	+0.00(+0.00%)
Dec 31, 2007	26.77	26.89	26.49	26.54	2,962,525	-0.31(-1.17%)
Dec 28, 2007	27.10	27.13	26.74	26.85	2,464,589	-0.07(-0.25%)
Dec 27, 2007	27.28	27.41	26.87	26.92	2,585,349	-0.31(-1.15%)
Dec 26, 2007	27.45	27.61	27.05	27.23	2,575,364	-0.27(-0.98%)
Dec 24, 2007	27.34	27.60	27.26	27.50	1,533,740	+0.15(+0.56%)
Dec 21, 2007	27.35	27.56	27.07	27.35	7,315,802	+0.27(+1.00%)
Dec 20, 2007	26.60	27.11	26.58	27.08	5,546,605	+0.50(+1.89%)
Dec 19, 2007	26.63	26.85	26.55	26.58	3,566,924	-0.08(-0.31%)
Dec 18, 2007	26.55	26.86	26.30	26.66	4,286,788	+0.30(+1.15%)
Dec 17, 2007	26.30	26.73	26.20	26.36	4,037,033	-0.04(-0.15%)
Dec 14, 2007	26.39	26.73	26.28	26.39	3,959,156	-0.37(-1.38%)
Dec 13, 2007	27.11	27.44	26.55	26.76	5,729,783	-0.47(-1.74%)
Dec 12, 2007	27.55	27.95	26.93	27.24	5,608,525	-0.04(-0.14%)
Dec 11, 2007	28.41	28.41	27.21	27.28	7,223,800	-1.01(-3.58%)
Dec 10, 2007	27.95	28.57	27.69	28.29	6,392,073	+0.53(+1.93%)
Dec 07, 2007	27.69	28.06	27.47	27.76	4,764,574	-0.04(-0.16%)
Dec 06, 2007	26.87	27.85	26.70	27.80	6,466,608	+0.96(+3.59%)
Dec 05, 2007	26.54	27.06	26.54	26.84	6,924,035	+0.46(+1.76%)
Dec 04, 2007	26.27	26.53	26.18	26.37	5,488,637	-0.09(-0.35%)
Dec 03, 2007	26.34	26.80	26.27	26.47	4,324,826	-0.03(-0.10%)
Nov 30, 2007	27.11	27.21	26.32	26.49	6,283,693	-0.34(-1.27%)
Nov 29, 2007	26.61	26.96	26.33	26.84	4,556,942	+0.23(+0.87%)
Nov 28, 2007	26.42	26.84	26.18	26.60	5,562,372	+0.47(+1.79%)
Nov 27, 2007	26.06	26.57	25.85	26.14	7,967,298	+0.13(+0.51%)
Nov 26, 2007	26.47	26.69	25.98	26.00	5,210,084	-0.48(-1.81%)
Nov 23, 2007	26.18	26.58	26.03	26.48	1,936,184	+0.38(+1.46%)
Nov 21, 2007	26.09	26.58	25.94	26.10	5,889,273	+0.02(+0.06%)
Nov 20, 2007	26.28	26.48	25.67	26.09	9,186,337	-0.19(-0.73%)
Nov 19, 2007	26.71	26.72	26.07	26.28	7,538,185	-0.44(-1.65%)
Nov 16, 2007	27.04	27.08	26.45	26.72	7,266,716	-0.34(-1.26%)
Nov 15, 2007	27.24	27.80	26.86	27.06	9,047,878	-0.53(-1.94%)
Nov 14, 2007	28.08	28.16	27.53	27.60	6,411,092	-0.43(-1.53%)
Nov 13, 2007	27.67	28.11	27.57	28.03	5,881,745	+0.50(+1.80%)
Nov 12, 2007	27.68	27.92	27.35	27.53	6,264,632	+0.02(+0.08%)
Nov 09, 2007	27.25	27.89	27.09	27.51	7,749,737	+0.16(+0.58%)
Nov 08, 2007	27.26	27.70	26.98	27.35	9,243,118	+0.15(+0.57%)
Nov 07, 2007	27.50	27.77	27.15	27.19	7,493,868	-0.64(-2.30%)
Nov 06, 2007	27.49	27.92	27.35	27.83	6,793,341	+0.31(+1.14%)
Nov 05, 2007	27.60	27.84	27.35	27.52	7,081,941	-0.53(-1.91%)
Nov 02, 2007	28.10	28.25	27.69	28.05	5,132,948	+0.05(+0.18%)

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.