Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.00	23.66	22.80	23.41	2,147,322	+0.25(+1.10%)
Jan 30, 2008	23.27	23.69	22.76	23.16	2,322,911	+0.54(+2.39%)
Jan 29, 2008	22.90	22.90	22.22	22.62	1,716,839	+0.79(+3.61%)
Jan 28, 2008	21.39	21.99	21.27	21.83	1,191,751	+0.73(+3.48%)
Jan 25, 2008	21.95	22.07	21.07	21.09	1,393,654	-0.02(-0.11%)
Jan 24, 2008	20.79	21.35	20.76	21.12	1,553,487	-0.05(-0.22%)
Jan 23, 2008	19.86	21.22	19.74	21.16	3,211,741	+0.24(+1.14%)
Jan 22, 2008	19.34	21.40	19.12	20.92	3,805,549	-0.89(-4.07%)
Jan 21, 2008	20.67	21.95	20.42	21.81	4,653,899	+0.00(+0.00%)
Jan 18, 2008	20.67	21.95	20.42	21.81	4,653,899	+1.34(+6.56%)
Jan 17, 2008	21.35	21.87	20.35	20.47	9,309,384	-2.25(-9.89%)
Jan 16, 2008	22.82	23.41	22.21	22.72	4,454,932	-0.52(-2.26%)
Jan 15, 2008	23.71	23.74	22.97	23.24	2,165,438	-1.07(-4.41%)
Jan 14, 2008	24.98	25.07	24.15	24.31	1,802,355	+0.62(+2.61%)
Jan 11, 2008	24.90	24.95	23.53	23.70	3,327,948	-1.84(-7.20%)
Jan 10, 2008	25.40	26.55	25.25	25.53	5,093,872	+1.55(+6.47%)
Jan 09, 2008	24.18	24.32	23.46	23.98	3,600,174	-0.56(-2.30%)
Jan 08, 2008	25.78	25.84	24.46	24.55	2,101,104	-0.67(-2.66%)
Jan 07, 2008	25.82	25.82	24.99	25.22	2,183,000	-1.00(-3.83%)
Jan 04, 2008	27.82	27.98	26.03	26.22	2,601,188	-1.73(-6.19%)
Jan 03, 2008	28.02	28.07	27.81	27.95	1,649,882	+0.02(+0.08%)
Jan 02, 2008	28.18	28.53	27.43	27.93	1,351,374	-0.36(-1.28%)
Jan 01, 2008	28.36	28.67	28.24	28.29	556,302	+0.00(+0.00%)
Dec 31, 2007	28.36	28.67	28.24	28.29	556,302	-0.33(-1.16%)
Dec 28, 2007	28.28	28.72	28.18	28.62	1,007,333	+0.97(+3.52%)
Dec 27, 2007	27.96	28.06	27.55	27.65	518,815	-0.05(-0.17%)
Dec 26, 2007	27.44	27.94	27.42	27.70	377,199	-0.03(-0.11%)
Dec 24, 2007	27.03	27.75	26.92	27.73	301,169	+0.47(+1.73%)
Dec 21, 2007	26.95	27.33	26.89	27.26	1,976,771	+0.69(+2.62%)
Dec 20, 2007	26.18	26.61	26.11	26.56	1,016,864	+0.35(+1.33%)
Dec 19, 2007	26.16	26.42	25.97	26.21	980,125	-0.11(-0.41%)
Dec 18, 2007	26.23	26.45	25.91	26.32	1,159,049	+0.21(+0.80%)
Dec 17, 2007	26.47	26.72	26.07	26.11	1,256,435	-0.75(-2.79%)
Dec 14, 2007	26.55	27.19	26.37	26.86	1,278,460	-0.15(-0.54%)
Dec 13, 2007	26.68	27.10	26.68	27.01	832,873	-0.24(-0.88%)
Dec 12, 2007	27.18	27.49	26.92	27.25	653,972	+0.46(+1.73%)
Dec 11, 2007	27.23	27.66	26.76	26.79	887,870	-0.82(-2.97%)
Dec 10, 2007	27.23	27.87	27.23	27.60	863,127	+0.40(+1.48%)
Dec 07, 2007	26.94	27.27	26.87	27.20	541,229	+0.06(+0.23%)
Dec 06, 2007	26.76	27.14	26.65	27.14	602,152	+0.22(+0.80%)
Dec 05, 2007	27.00	27.02	26.75	26.92	1,420,738	+0.10(+0.37%)
Dec 04, 2007	26.57	27.01	26.44	26.82	1,015,122	+0.56(+2.12%)
Dec 03, 2007	26.33	26.45	26.17	26.27	714,668	-0.01(-0.03%)
Nov 30, 2007	26.59	26.77	26.07	26.28	685,848	+0.24(+0.92%)
Nov 29, 2007	25.75	26.11	25.41	26.04	1,422,823	-0.08(-0.30%)
Nov 28, 2007	25.84	26.20	25.59	26.11	1,546,615	+0.45(+1.74%)
Nov 27, 2007	25.23	25.74	25.23	25.67	1,143,339	+0.52(+2.06%)
Nov 26, 2007	25.87	25.98	25.13	25.15	701,721	-0.22(-0.88%)
Nov 23, 2007	25.10	25.57	25.05	25.37	520,539	+0.24(+0.95%)
Nov 21, 2007	25.06	25.36	24.73	25.13	1,043,289	-0.44(-1.72%)
Nov 20, 2007	25.84	26.01	25.06	25.57	992,639	+0.08(+0.30%)
Nov 19, 2007	25.50	25.75	25.26	25.50	1,687,858	-1.34(-4.98%)
Nov 16, 2007	26.40	26.96	26.22	26.83	1,579,103	+0.82(+3.15%)
Nov 15, 2007	25.74	26.21	25.63	26.01	919,365	-0.06(-0.24%)
Nov 14, 2007	26.24	26.48	26.00	26.07	891,896	-0.32(-1.20%)
Nov 13, 2007	25.88	26.39	25.63	26.39	1,157,711	+0.86(+3.39%)
Nov 12, 2007	25.94	26.13	25.53	25.53	1,691,958	-1.00(-3.76%)
Nov 09, 2007	26.77	27.00	26.45	26.52	1,133,892	-0.80(-2.91%)
Nov 08, 2007	27.08	27.72	27.02	27.32	1,811,931	-0.11(-0.39%)
Nov 07, 2007	27.80	27.94	27.35	27.43	808,734	-0.67(-2.39%)
Nov 06, 2007	27.70	28.10	27.67	28.10	689,960	+0.64(+2.33%)
Nov 05, 2007	27.47	27.65	27.10	27.46	890,184	-0.66(-2.36%)
Nov 02, 2007	27.58	28.18	27.36	28.12	1,926,662	+0.75(+2.74%)

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.