Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.92	25.94	25.15	25.40	2,431,889	-0.85(-3.23%)
Jan 30, 2008	26.85	27.03	26.25	26.25	1,034,083	-0.56(-2.09%)
Jan 29, 2008	27.35	27.41	26.48	26.81	1,339,033	-0.49(-1.79%)
Jan 28, 2008	26.52	27.34	26.01	27.29	1,073,402	+0.60(+2.26%)
Jan 25, 2008	27.80	28.08	26.47	26.69	1,618,270	-0.52(-1.90%)
Jan 24, 2008	26.14	27.65	26.14	27.21	2,354,382	+1.11(+4.26%)
Jan 23, 2008	25.92	26.55	24.45	26.09	3,159,042	-0.84(-3.13%)
Jan 22, 2008	26.32	27.19	25.58	26.94	2,313,606	-0.94(-3.39%)
Jan 21, 2008	27.95	28.53	27.18	27.88	0	+0.00(+0.00%)
Jan 18, 2008	27.95	28.53	27.18	27.88	3,113,321	-0.31(-1.11%)
Jan 17, 2008	29.59	30.64	28.15	28.19	1,847,766	-1.47(-4.95%)
Jan 16, 2008	30.42	31.18	29.02	29.66	2,229,759	-1.13(-3.68%)
Jan 15, 2008	31.82	32.05	30.66	30.80	1,848,854	-1.18(-3.70%)
Jan 14, 2008	31.78	32.17	31.37	31.98	1,836,977	+0.21(+0.65%)
Jan 11, 2008	31.91	32.75	31.61	31.77	1,548,928	-0.53(-1.65%)
Jan 10, 2008	32.77	32.77	31.35	32.31	1,979,646	-0.70(-2.12%)
Jan 09, 2008	32.22	33.04	31.83	33.01	1,072,735	+0.51(+1.56%)
Jan 08, 2008	32.54	33.70	32.41	32.50	1,525,745	-0.06(-0.19%)
Jan 07, 2008	33.07	33.40	32.00	32.56	1,713,180	+0.20(+0.61%)
Jan 04, 2008	32.91	33.18	31.77	32.36	1,390,982	-0.80(-2.41%)
Jan 03, 2008	31.85	33.28	31.52	33.16	2,485,647	+1.69(+5.37%)
Jan 02, 2008	29.99	31.79	29.82	31.47	1,897,126	+1.76(+5.94%)
Jan 01, 2008	30.44	30.74	29.71	29.71	0	+0.00(+0.00%)
Dec 31, 2007	30.44	30.74	29.71	29.71	960,398	-0.83(-2.73%)
Dec 28, 2007	30.99	31.06	30.44	30.54	768,388	-0.18(-0.59%)
Dec 27, 2007	31.13	31.13	30.31	30.72	662,560	-0.19(-0.63%)
Dec 26, 2007	30.93	31.11	30.44	30.92	520,549	+0.05(+0.16%)
Dec 24, 2007	30.32	30.88	30.03	30.87	431,429	+0.67(+2.21%)
Dec 21, 2007	29.73	30.37	29.09	30.20	2,509,807	+0.46(+1.54%)
Dec 20, 2007	29.95	30.15	29.30	29.74	1,124,482	+0.02(+0.06%)
Dec 19, 2007	28.97	29.99	28.97	29.73	1,341,216	+0.50(+1.72%)
Dec 18, 2007	29.22	29.39	28.38	29.22	2,992,119	+0.18(+0.62%)
Dec 17, 2007	30.28	30.36	29.03	29.04	1,729,582	-1.58(-5.16%)
Dec 14, 2007	31.42	31.42	30.56	30.62	822,730	-0.75(-2.40%)
Dec 13, 2007	31.82	31.82	30.64	31.37	1,482,296	-0.60(-1.86%)
Dec 12, 2007	31.15	32.30	31.15	31.97	1,196,009	+1.23(+3.99%)
Dec 11, 2007	32.04	32.04	30.55	30.74	1,146,450	-1.25(-3.90%)
Dec 10, 2007	31.90	32.26	31.49	31.99	1,133,142	+0.45(+1.41%)
Dec 07, 2007	31.58	32.46	31.44	31.55	1,555,167	-0.35(-1.11%)
Dec 06, 2007	30.44	31.95	30.33	31.90	1,160,529	+1.44(+4.72%)
Dec 05, 2007	30.57	31.08	30.08	30.46	1,344,504	+0.38(+1.26%)
Dec 04, 2007	29.10	30.14	29.10	30.08	1,920,758	+0.50(+1.69%)
Dec 03, 2007	28.18	29.67	27.71	29.58	2,007,715	+1.44(+5.11%)
Nov 30, 2007	28.49	28.65	27.90	28.15	1,367,279	-0.22(-0.78%)
Nov 29, 2007	28.17	28.78	27.88	28.37	1,582,232	+0.41(+1.47%)
Nov 28, 2007	28.21	28.71	27.84	27.96	2,122,675	-0.20(-0.72%)
Nov 27, 2007	28.67	28.67	27.80	28.16	2,456,703	-0.46(-1.62%)
Nov 26, 2007	29.43	29.88	28.53	28.62	1,436,004	-0.52(-1.77%)
Nov 23, 2007	28.47	29.25	28.46	29.14	462,563	+0.64(+2.23%)
Nov 21, 2007	28.66	28.93	27.88	28.50	1,688,967	-0.32(-1.10%)
Nov 20, 2007	28.08	29.21	28.08	28.82	1,591,742	+0.52(+1.84%)
Nov 19, 2007	29.23	29.23	27.83	28.30	1,755,076	-0.82(-2.80%)
Nov 16, 2007	28.56	29.39	28.50	29.12	1,245,028	+0.74(+2.60%)
Nov 15, 2007	29.50	29.50	27.98	28.38	1,759,497	-1.05(-3.58%)
Nov 14, 2007	28.36	30.30	28.36	29.43	2,122,757	+1.22(+4.31%)
Nov 13, 2007	28.02	28.78	27.38	28.22	3,295,791	+0.05(+0.19%)
Nov 12, 2007	30.42	30.42	27.94	28.16	2,542,755	-2.27(-7.46%)
Nov 09, 2007	30.62	31.26	30.37	30.44	1,246,678	-1.07(-3.40%)
Nov 08, 2007	30.27	31.75	30.27	31.51	1,845,873	+0.92(+3.00%)
Nov 07, 2007	31.12	31.63	30.57	30.59	1,175,906	-0.93(-2.95%)
Nov 06, 2007	31.29	31.63	30.92	31.52	1,294,809	+0.75(+2.45%)
Nov 05, 2007	31.76	31.76	29.43	30.77	4,709,192	-1.35(-4.22%)
Nov 02, 2007	33.66	33.72	31.11	32.12	4,646,650	-0.94(-2.83%)

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.