Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.75	26.93	25.75	26.70	2,019,884	+0.64(+2.46%)
Jan 30, 2008	26.13	26.85	25.36	26.06	2,740,447	-0.71(-2.66%)
Jan 29, 2008	26.61	26.78	26.44	26.77	1,189,098	-0.20(-0.73%)
Jan 28, 2008	26.47	26.97	25.92	26.97	1,527,581	+0.36(+1.36%)
Jan 25, 2008	27.25	27.58	26.51	26.61	3,444,720	+0.55(+2.10%)
Jan 24, 2008	25.73	26.12	25.55	26.06	2,191,708	+0.52(+2.04%)
Jan 23, 2008	24.02	25.54	23.72	25.54	3,717,889	+0.40(+1.61%)
Jan 22, 2008	24.23	25.49	23.76	25.14	4,667,763	-0.96(-3.69%)
Jan 21, 2008	26.36	26.73	25.68	26.10	0	+0.00(+0.00%)
Jan 18, 2008	26.36	26.73	25.68	26.10	3,465,075	+0.43(+1.68%)
Jan 17, 2008	26.72	26.93	25.53	25.67	4,927,651	-0.81(-3.04%)
Jan 16, 2008	26.54	26.81	25.74	26.47	2,322,607	-0.51(-1.87%)
Jan 15, 2008	27.69	27.69	26.88	26.98	2,537,052	-1.37(-4.84%)
Jan 14, 2008	28.25	28.35	27.96	28.35	1,484,363	+0.44(+1.58%)
Jan 11, 2008	28.04	28.17	27.75	27.91	1,974,601	-0.89(-3.10%)
Jan 10, 2008	27.97	28.93	27.97	28.80	2,006,992	+0.32(+1.14%)
Jan 09, 2008	28.13	28.57	27.95	28.48	2,081,919	+0.54(+1.94%)
Jan 08, 2008	28.46	28.72	27.92	27.93	1,648,643	-0.48(-1.69%)
Jan 07, 2008	28.45	28.56	28.06	28.41	2,298,856	+0.32(+1.14%)
Jan 04, 2008	28.63	28.69	28.09	28.09	1,994,792	-0.81(-2.81%)
Jan 03, 2008	28.84	29.05	28.46	28.91	2,262,835	+0.07(+0.23%)
Jan 02, 2008	29.11	29.24	28.58	28.84	1,528,283	-0.14(-0.49%)
Jan 01, 2008	29.12	29.16	28.87	28.98	0	+0.00(+0.00%)
Dec 31, 2007	29.12	29.16	28.87	28.98	855,932	+0.04(+0.14%)
Dec 28, 2007	29.03	29.11	28.74	28.94	988,674	+0.07(+0.23%)
Dec 27, 2007	29.13	29.13	28.70	28.88	1,294,734	-0.32(-1.09%)
Dec 26, 2007	29.10	29.23	28.82	29.20	647,327	+0.05(+0.17%)
Dec 24, 2007	29.52	29.79	28.90	29.14	513,968	+0.17(+0.57%)
Dec 21, 2007	28.74	28.98	28.68	28.98	1,190,929	+0.98(+3.49%)
Dec 20, 2007	28.23	28.24	27.70	28.00	1,597,835	-1.31(-4.46%)
Dec 19, 2007	29.36	29.53	29.12	29.31	3,230,451	-0.15(-0.50%)
Dec 18, 2007	29.51	29.58	28.78	29.46	3,900,023	+0.48(+1.66%)
Dec 17, 2007	29.38	29.42	28.86	28.98	4,066,177	-1.35(-4.44%)
Dec 14, 2007	30.53	30.65	30.26	30.32	1,319,055	-0.96(-3.06%)
Dec 13, 2007	31.03	31.40	30.81	31.28	4,555,947	-0.52(-1.65%)
Dec 12, 2007	32.28	32.39	31.35	31.80	1,746,141	+0.65(+2.09%)
Dec 11, 2007	32.27	32.44	30.95	31.15	2,739,249	-0.93(-2.91%)
Dec 10, 2007	31.66	32.08	31.58	32.08	1,555,442	+0.43(+1.36%)
Dec 07, 2007	31.88	31.88	31.61	31.65	1,293,824	-0.48(-1.49%)
Dec 06, 2007	31.69	32.21	31.56	32.13	2,023,158	+0.43(+1.36%)
Dec 05, 2007	31.47	31.79	31.46	31.70	1,049,176	+0.69(+2.21%)
Dec 04, 2007	31.10	31.20	30.96	31.02	890,016	-0.23(-0.72%)
Dec 03, 2007	31.70	31.70	31.14	31.24	1,091,952	-0.22(-0.71%)
Nov 30, 2007	31.80	31.90	31.23	31.46	1,256,243	+0.35(+1.14%)
Nov 29, 2007	30.94	31.31	30.78	31.11	1,591,117	-0.13(-0.41%)
Nov 28, 2007	30.67	31.37	30.58	31.24	1,455,043	+1.06(+3.52%)
Nov 27, 2007	29.58	30.29	29.58	30.18	1,744,192	+0.78(+2.65%)
Nov 26, 2007	30.23	30.57	29.40	29.40	1,740,221	-0.68(-2.25%)
Nov 23, 2007	29.87	30.18	29.72	30.08	1,292,520	+0.67(+2.29%)
Nov 21, 2007	29.96	29.96	29.27	29.40	2,261,616	-1.39(-4.50%)
Nov 20, 2007	30.41	30.90	30.11	30.79	3,344,694	+0.70(+2.31%)
Nov 19, 2007	31.32	31.32	29.99	30.10	1,321,983	-0.85(-2.73%)
Nov 16, 2007	30.87	31.37	30.57	30.94	798,992	+0.07(+0.22%)
Nov 15, 2007	30.86	31.39	30.70	30.87	1,623,534	-0.77(-2.42%)
Nov 14, 2007	32.38	32.67	31.60	31.64	1,282,007	-0.24(-0.75%)
Nov 13, 2007	30.84	31.88	30.84	31.88	1,829,441	+1.60(+5.27%)
Nov 12, 2007	31.47	31.47	30.15	30.28	1,983,469	-1.31(-4.13%)
Nov 09, 2007	31.65	32.07	31.43	31.59	1,863,605	-0.75(-2.31%)
Nov 08, 2007	32.41	32.82	31.68	32.34	2,838,348	-0.00(-0.01%)
Nov 07, 2007	33.18	33.18	32.23	32.34	1,923,649	-0.69(-2.09%)
Nov 06, 2007	32.61	33.09	32.58	33.03	1,234,205	+0.85(+2.64%)
Nov 05, 2007	32.46	32.46	31.88	32.18	1,361,336	-0.97(-2.94%)
Nov 02, 2007	33.08	33.15	32.43	33.15	1,740,109	+0.30(+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.