Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	23.82	25.67	23.41	25.39	2,275,011	+1.52(+6.38%)
Jan 30, 2008	24.45	24.52	23.82	23.87	882,936	-0.63(-2.56%)
Jan 29, 2008	24.53	24.89	24.10	24.49	1,376,232	+0.04(+0.16%)
Jan 28, 2008	23.89	24.48	23.34	24.46	1,481,859	+0.40(+1.66%)
Jan 25, 2008	24.96	25.05	23.84	24.06	1,231,148	-0.74(-2.99%)
Jan 24, 2008	24.89	25.28	24.30	24.80	1,890,646	+0.09(+0.35%)
Jan 23, 2008	22.91	25.18	22.85	24.71	3,125,694	+0.99(+4.17%)
Jan 22, 2008	22.84	24.02	22.59	23.72	3,510,524	+0.09(+0.36%)
Jan 21, 2008	24.36	24.36	23.03	23.64	0	+0.00(+0.00%)
Jan 18, 2008	24.36	24.36	23.03	23.64	2,964,145	-0.62(-2.55%)
Jan 17, 2008	25.24	25.27	24.23	24.26	2,002,137	-0.83(-3.30%)
Jan 16, 2008	25.33	25.93	24.99	25.08	2,175,857	-0.24(-0.94%)
Jan 15, 2008	26.07	26.48	25.11	25.32	2,390,198	-0.98(-3.73%)
Jan 14, 2008	27.26	27.26	25.92	26.30	1,731,708	-0.63(-2.33%)
Jan 11, 2008	27.60	27.60	26.87	26.93	885,498	-0.55(-2.01%)
Jan 10, 2008	27.41	27.83	27.05	27.48	1,774,914	-0.14(-0.52%)
Jan 09, 2008	27.23	27.65	26.78	27.62	973,012	+0.42(+1.54%)
Jan 08, 2008	28.93	29.16	27.19	27.21	1,546,321	-1.49(-5.20%)
Jan 07, 2008	28.77	29.47	28.40	28.70	1,059,334	+0.01(+0.03%)
Jan 04, 2008	30.21	30.21	28.47	28.69	1,391,211	-1.87(-6.13%)
Jan 03, 2008	31.81	31.81	30.44	30.56	828,692	-1.12(-3.54%)
Jan 02, 2008	32.35	32.44	31.52	31.69	828,272	-0.72(-2.23%)
Jan 01, 2008	32.56	32.66	32.25	32.41	0	+0.00(+0.00%)
Dec 31, 2007	32.56	32.66	32.25	32.41	1,050,523	-0.13(-0.41%)
Dec 28, 2007	32.58	32.85	32.48	32.54	384,018	+0.06(+0.18%)
Dec 27, 2007	33.54	33.54	32.24	32.49	914,806	-1.19(-3.53%)
Dec 26, 2007	33.33	33.74	33.26	33.67	492,877	-0.07(-0.20%)
Dec 24, 2007	33.53	33.79	33.16	33.74	242,941	+0.16(+0.48%)
Dec 21, 2007	33.33	33.60	33.08	33.58	874,813	+0.29(+0.89%)
Dec 20, 2007	33.58	33.73	32.91	33.28	645,326	+0.00(+0.00%)
Dec 19, 2007	33.12	33.44	32.88	33.28	427,013	+0.23(+0.69%)
Dec 18, 2007	33.58	33.58	32.82	33.06	1,186,693	-0.29(-0.86%)
Dec 17, 2007	33.78	33.95	33.03	33.34	742,806	-0.49(-1.46%)
Dec 14, 2007	34.05	34.28	33.69	33.84	851,557	-0.48(-1.39%)
Dec 13, 2007	34.40	34.53	33.77	34.31	1,147,007	-0.30(-0.88%)
Dec 12, 2007	36.29	36.29	34.20	34.62	858,547	-0.85(-2.39%)
Dec 11, 2007	36.78	36.83	35.45	35.46	726,927	-1.29(-3.52%)
Dec 10, 2007	36.98	37.17	36.34	36.76	580,282	-0.19(-0.51%)
Dec 07, 2007	36.26	37.17	36.26	36.95	646,142	+0.69(+1.92%)
Dec 06, 2007	36.00	36.29	35.74	36.25	834,789	+0.08(+0.21%)
Dec 05, 2007	35.88	37.10	35.76	36.18	1,628,097	+0.82(+2.31%)
Dec 04, 2007	35.77	35.83	35.12	35.36	937,285	-0.74(-2.06%)
Dec 03, 2007	36.52	36.79	35.96	36.10	871,283	-0.73(-1.99%)
Nov 30, 2007	37.17	37.41	36.78	36.83	704,683	-0.03(-0.08%)
Nov 29, 2007	35.92	37.46	35.80	36.86	947,587	+0.63(+1.73%)
Nov 28, 2007	35.24	36.30	35.05	36.23	558,629	+1.32(+3.79%)
Nov 27, 2007	34.84	35.01	34.45	34.91	748,905	+0.16(+0.47%)
Nov 26, 2007	35.20	35.53	34.72	34.75	482,624	-0.53(-1.51%)
Nov 23, 2007	34.88	35.41	34.58	35.28	281,101	+0.68(+1.98%)
Nov 21, 2007	35.20	35.43	34.51	34.60	1,265,062	-0.77(-2.18%)
Nov 20, 2007	35.58	36.75	34.98	35.37	947,114	-0.14(-0.40%)
Nov 19, 2007	36.39	36.51	35.39	35.51	771,381	-1.23(-3.34%)
Nov 16, 2007	36.34	37.06	36.15	36.74	759,415	+0.59(+1.63%)
Nov 15, 2007	36.01	36.59	35.76	36.15	619,285	-0.06(-0.16%)
Nov 14, 2007	37.12	37.36	36.15	36.20	822,385	-0.79(-2.13%)
Nov 13, 2007	37.11	37.52	36.89	36.99	1,169,851	+0.10(+0.26%)
Nov 12, 2007	36.79	37.90	36.65	36.90	569,773	+0.01(+0.03%)
Nov 09, 2007	36.39	37.57	36.39	36.89	814,948	-0.23(-0.62%)
Nov 08, 2007	38.16	38.16	36.24	37.12	1,233,577	-0.72(-1.91%)
Nov 07, 2007	38.57	39.13	37.81	37.84	1,543,767	-1.44(-3.66%)
Nov 06, 2007	39.47	39.57	38.44	39.28	708,746	-0.01(-0.02%)
Nov 05, 2007	38.12	40.76	37.70	39.29	2,502,914	+0.67(+1.72%)
Nov 02, 2007	37.35	38.74	37.34	38.62	921,096	+0.48(+1.25%)

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.