Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.89	31.28	30.00	30.98	4,146,183	-0.04(-0.13%)
Jan 30, 2008	31.61	31.90	30.90	31.02	1,725,802	-0.58(-1.83%)
Jan 29, 2008	31.82	32.28	31.18	31.60	1,746,282	-0.09(-0.29%)
Jan 28, 2008	31.10	31.86	30.61	31.69	2,247,436	+0.46(+1.46%)
Jan 25, 2008	32.21	32.21	30.92	31.24	1,712,557	-0.62(-1.94%)
Jan 24, 2008	32.21	32.31	31.48	31.85	2,075,821	-0.13(-0.41%)
Jan 23, 2008	31.29	32.18	30.44	31.98	3,094,781	+0.20(+0.64%)
Jan 22, 2008	31.62	32.78	31.62	31.78	2,568,250	-1.18(-3.59%)
Jan 21, 2008	33.13	34.21	32.66	32.96	2,675,119	+0.00(+0.00%)
Jan 18, 2008	33.13	34.21	32.66	32.96	2,675,119	-0.11(-0.34%)
Jan 17, 2008	33.68	33.95	32.76	33.07	2,558,916	-0.56(-1.66%)
Jan 16, 2008	34.15	34.24	32.59	33.63	2,651,351	-0.42(-1.23%)
Jan 15, 2008	33.57	34.65	33.46	34.05	2,258,129	-0.08(-0.23%)
Jan 14, 2008	34.04	34.95	33.45	34.13	2,537,747	-0.17(-0.48%)
Jan 11, 2008	35.00	35.87	33.81	34.29	5,379,914	+0.24(+0.70%)
Jan 10, 2008	34.84	36.58	34.04	34.06	20,959,550	+4.65(+15.83%)
Jan 09, 2008	27.59	29.45	27.53	29.40	2,537,171	+1.80(+6.52%)
Jan 08, 2008	27.65	28.21	27.56	27.60	1,752,941	-0.03(-0.11%)
Jan 07, 2008	27.87	27.93	27.13	27.63	3,793,050	-0.15(-0.53%)
Jan 04, 2008	28.16	28.76	27.24	27.78	3,293,165	-0.97(-3.38%)
Jan 03, 2008	29.06	29.11	28.24	28.75	2,207,369	-0.22(-0.76%)
Jan 02, 2008	29.09	29.50	28.65	28.97	1,823,410	+0.15(+0.51%)
Jan 01, 2008	29.01	29.49	28.75	28.82	1,200,362	+0.00(+0.00%)
Dec 31, 2007	29.01	29.49	28.75	28.82	1,200,362	-0.40(-1.38%)
Dec 28, 2007	29.15	29.62	29.00	29.23	890,404	+0.24(+0.84%)
Dec 27, 2007	29.50	29.56	28.81	28.98	1,520,243	-0.76(-2.55%)
Dec 26, 2007	29.19	30.05	29.19	29.74	1,856,899	+0.44(+1.51%)
Dec 24, 2007	30.03	30.39	29.18	29.30	765,940	-0.69(-2.29%)
Dec 21, 2007	28.64	30.06	28.48	29.99	4,363,338	+1.79(+6.37%)
Dec 20, 2007	27.72	28.19	27.59	28.19	1,219,031	+0.79(+2.89%)
Dec 19, 2007	26.73	27.41	26.66	27.40	1,728,629	+0.68(+2.53%)
Dec 18, 2007	26.51	26.90	26.46	26.72	2,343,759	+0.27(+1.01%)
Dec 17, 2007	27.12	27.32	26.21	26.45	1,685,253	-0.79(-2.89%)
Dec 14, 2007	27.03	27.61	26.80	27.24	1,264,345	+0.08(+0.30%)
Dec 13, 2007	27.23	27.42	26.78	27.16	1,142,969	-0.30(-1.08%)
Dec 12, 2007	27.79	28.44	27.19	27.46	1,278,723	+0.00(+0.00%)
Dec 11, 2007	28.56	28.66	27.40	27.46	1,302,449	-0.94(-3.32%)
Dec 10, 2007	28.36	28.60	28.01	28.40	982,007	+0.16(+0.57%)
Dec 07, 2007	28.60	28.69	28.09	28.24	786,759	-0.29(-1.01%)
Dec 06, 2007	28.21	28.57	27.97	28.53	1,018,162	+0.32(+1.14%)
Dec 05, 2007	27.89	28.57	27.84	28.21	2,055,738	+0.65(+2.35%)
Dec 04, 2007	27.80	28.12	27.44	27.56	1,293,779	-0.43(-1.53%)
Dec 03, 2007	28.07	28.43	27.92	27.99	1,139,593	-0.12(-0.43%)
Nov 30, 2007	28.19	28.45	27.90	28.11	2,032,608	+0.00(+0.02%)
Nov 29, 2007	27.18	28.45	27.09	28.10	2,099,572	+0.84(+3.07%)
Nov 28, 2007	25.71	27.33	25.57	27.27	2,556,290	+1.89(+7.44%)
Nov 27, 2007	24.92	25.50	24.92	25.38	718,366	+0.46(+1.85%)
Nov 26, 2007	25.38	25.78	24.85	24.92	788,831	-0.49(-1.93%)
Nov 23, 2007	25.08	25.51	24.82	25.41	354,999	+0.34(+1.36%)
Nov 21, 2007	24.88	25.46	24.48	25.07	1,160,404	+0.14(+0.57%)
Nov 20, 2007	25.36	25.51	24.51	24.93	1,491,212	-0.38(-1.52%)
Nov 19, 2007	25.93	25.93	24.88	25.31	1,024,449	-0.47(-1.83%)
Nov 16, 2007	25.11	26.07	24.89	25.78	1,718,374	+0.74(+2.95%)
Nov 15, 2007	25.38	25.53	24.76	25.04	1,520,553	-0.41(-1.62%)
Nov 14, 2007	25.84	26.07	25.35	25.46	1,304,737	-0.35(-1.36%)
Nov 13, 2007	25.80	26.19	25.07	25.81	1,938,627	+0.08(+0.32%)
Nov 12, 2007	26.52	26.55	25.58	25.72	1,515,101	-0.95(-3.57%)
Nov 09, 2007	26.28	26.90	26.00	26.68	1,844,250	+0.17(+0.62%)
Nov 08, 2007	26.59	26.87	25.00	26.51	3,601,084	-0.07(-0.26%)
Nov 07, 2007	27.04	27.56	26.54	26.58	2,085,018	-1.26(-4.54%)
Nov 06, 2007	28.19	28.33	27.55	27.85	1,267,316	-0.21(-0.75%)
Nov 05, 2007	27.30	28.45	27.11	28.05	2,310,360	+0.28(+1.00%)
Nov 02, 2007	27.47	27.85	27.21	27.78	1,499,681	+0.42(+1.53%)

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.