Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.70	28.86	26.50	28.52	5,331,346	+1.49(+5.53%)
Jan 30, 2008	27.78	28.07	27.00	27.02	4,115,645	-0.82(-2.95%)
Jan 29, 2008	27.68	27.99	27.28	27.84	3,089,955	+0.30(+1.10%)
Jan 28, 2008	26.62	27.57	25.82	27.54	5,817,591	+0.91(+3.40%)
Jan 25, 2008	29.26	29.79	26.49	26.64	13,299,715	-1.52(-5.38%)
Jan 24, 2008	28.98	28.98	27.42	28.15	6,078,400	-0.62(-2.17%)
Jan 23, 2008	25.26	29.04	25.09	28.78	8,790,639	+2.92(+11.29%)
Jan 22, 2008	24.66	26.38	24.36	25.86	5,477,048	-0.11(-0.41%)
Jan 21, 2008	26.15	26.57	25.79	25.96	0	+0.00(+0.00%)
Jan 18, 2008	26.15	26.57	25.79	25.96	4,294,240	+0.04(+0.14%)
Jan 17, 2008	26.36	27.09	25.87	25.93	9,541,211	-1.88(-6.76%)
Jan 16, 2008	26.50	28.38	26.50	27.81	5,539,465	+0.64(+2.35%)
Jan 15, 2008	27.54	28.17	27.17	27.17	4,685,227	-1.24(-4.37%)
Jan 14, 2008	27.94	28.52	27.94	28.41	2,180,867	+0.46(+1.63%)
Jan 11, 2008	28.99	28.99	27.81	27.96	5,186,831	-1.24(-4.25%)
Jan 10, 2008	28.98	29.41	28.41	29.20	3,351,112	+0.32(+1.12%)
Jan 09, 2008	28.21	28.88	27.96	28.88	3,740,653	+0.67(+2.36%)
Jan 08, 2008	29.14	29.54	28.17	28.21	4,144,366	-0.72(-2.50%)
Jan 07, 2008	29.75	29.98	28.73	28.93	6,785,039	-0.81(-2.71%)
Jan 04, 2008	31.23	31.44	29.61	29.74	6,747,057	-1.94(-6.14%)
Jan 03, 2008	32.09	32.19	31.57	31.68	2,362,352	-0.32(-1.01%)
Jan 02, 2008	32.69	32.71	31.95	32.01	2,664,672	-0.77(-2.35%)
Jan 01, 2008	32.95	33.37	32.77	32.78	0	+0.00(+0.00%)
Dec 31, 2007	32.95	33.37	32.77	32.78	2,088,227	-0.31(-0.93%)
Dec 28, 2007	32.99	33.65	32.99	33.09	1,260,528	-0.02(-0.06%)
Dec 27, 2007	33.30	33.68	32.91	33.11	2,052,630	-0.57(-1.69%)
Dec 26, 2007	33.37	33.78	32.74	33.68	2,521,406	+0.51(+1.52%)
Dec 24, 2007	33.01	33.61	32.81	33.17	968,589	-0.05(-0.15%)
Dec 21, 2007	32.90	33.28	32.54	33.22	3,267,791	+0.64(+1.96%)
Dec 20, 2007	32.76	32.81	32.12	32.58	2,052,311	+0.09(+0.28%)
Dec 19, 2007	32.45	32.71	32.22	32.49	2,330,608	+0.11(+0.33%)
Dec 18, 2007	32.19	32.49	31.93	32.38	2,948,451	+0.37(+1.16%)
Dec 17, 2007	31.58	33.18	31.58	32.01	4,770,613	+0.46(+1.47%)
Dec 14, 2007	32.13	32.41	31.55	31.55	2,408,619	-0.51(-1.58%)
Dec 13, 2007	31.86	32.24	31.62	32.05	2,802,718	-0.03(-0.09%)
Dec 12, 2007	33.15	33.19	31.65	32.08	5,074,906	-0.27(-0.85%)
Dec 11, 2007	33.93	33.96	32.28	32.36	4,531,267	-1.59(-4.67%)
Dec 10, 2007	34.52	34.78	33.77	33.94	2,692,115	-0.44(-1.27%)
Dec 07, 2007	34.41	35.11	34.34	34.38	2,494,361	-0.04(-0.12%)
Dec 06, 2007	33.82	34.55	33.37	34.42	2,417,578	+0.70(+2.08%)
Dec 05, 2007	33.33	34.08	33.21	33.72	3,126,393	+0.61(+1.84%)
Dec 04, 2007	32.63	33.43	32.42	33.11	2,635,760	+0.22(+0.66%)
Dec 03, 2007	33.91	33.91	32.78	32.89	2,395,713	-0.81(-2.39%)
Nov 30, 2007	33.32	33.78	33.16	33.70	2,579,256	+0.71(+2.15%)
Nov 29, 2007	33.58	33.59	32.66	32.99	2,110,458	-0.71(-2.10%)
Nov 28, 2007	32.80	33.70	32.62	33.70	2,821,235	+1.08(+3.31%)
Nov 27, 2007	32.99	33.11	32.06	32.62	2,546,606	+0.02(+0.06%)
Nov 26, 2007	33.75	33.75	32.59	32.59	2,765,608	-0.06(-0.17%)
Nov 23, 2007	32.74	33.11	32.23	32.65	1,197,388	+0.06(+0.17%)
Nov 21, 2007	31.44	32.99	31.14	32.59	3,739,332	+0.95(+3.02%)
Nov 20, 2007	33.04	33.32	31.37	31.64	4,874,952	-1.42(-4.29%)
Nov 19, 2007	33.37	33.59	32.34	33.06	4,646,606	-0.54(-1.61%)
Nov 16, 2007	34.66	34.66	33.29	33.60	3,138,619	-0.55(-1.62%)
Nov 15, 2007	33.95	34.41	33.83	34.15	2,200,013	+0.00(+0.00%)
Nov 14, 2007	35.16	35.16	34.12	34.15	3,534,234	-0.84(-2.41%)
Nov 13, 2007	34.07	35.03	33.87	34.99	2,904,504	+1.14(+3.38%)
Nov 12, 2007	33.53	34.38	33.53	33.85	2,888,805	+0.06(+0.17%)
Nov 09, 2007	34.00	34.28	33.23	33.79	3,476,145	-0.73(-2.11%)
Nov 08, 2007	33.77	34.69	33.62	34.52	3,849,343	+0.76(+2.24%)
Nov 07, 2007	33.96	34.03	33.51	33.77	3,132,073	-0.41(-1.19%)
Nov 06, 2007	33.98	34.20	33.68	34.17	2,224,399	+0.17(+0.50%)
Nov 05, 2007	34.34	34.59	33.82	34.01	2,389,692	-0.70(-2.02%)
Nov 02, 2007	35.02	35.02	34.11	34.71	2,612,737	+0.01(+0.02%)

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.