Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.36	26.88	26.20	26.71	972,800	+0.12(+0.47%)
Jan 30, 2008	26.62	27.09	26.54	26.59	613,800	-0.23(-0.84%)
Jan 29, 2008	26.78	27.02	26.25	26.82	965,400	+0.32(+1.21%)
Jan 28, 2008	26.25	26.66	26.23	26.50	1,593,400	+0.41(+1.57%)
Jan 25, 2008	26.38	26.64	26.05	26.09	1,163,800	-0.29(-1.10%)
Jan 24, 2008	26.79	27.02	26.03	26.38	1,467,322	-0.48(-1.79%)
Jan 23, 2008	27.05	27.20	26.05	26.86	1,814,000	-0.37(-1.36%)
Jan 22, 2008	26.88	27.59	26.15	27.23	1,599,500	-0.54(-1.93%)
Jan 21, 2008	28.11	28.11	27.45	27.76	0	+0.00(+0.00%)
Jan 18, 2008	28.11	28.11	27.45	27.76	1,767,790	-0.29(-1.02%)
Jan 17, 2008	28.62	28.76	26.91	28.05	5,005,506	-0.67(-2.33%)
Jan 16, 2008	28.64	28.89	28.48	28.71	1,402,990	-0.15(-0.52%)
Jan 15, 2008	29.06	29.24	28.77	28.86	1,170,000	-0.48(-1.64%)
Jan 14, 2008	29.54	30.11	29.20	29.34	882,400	-0.20(-0.66%)
Jan 11, 2008	29.62	29.71	29.32	29.54	1,159,184	-0.07(-0.25%)
Jan 10, 2008	29.04	29.84	29.04	29.61	1,498,850	+0.22(+0.75%)
Jan 09, 2008	29.56	29.91	29.11	29.39	2,485,342	+0.08(+0.27%)
Jan 08, 2008	28.97	29.95	28.70	29.32	3,600,780	+1.02(+3.59%)
Jan 07, 2008	27.39	28.34	27.39	28.30	1,316,800	+0.84(+3.04%)
Jan 04, 2008	27.77	27.90	27.37	27.46	1,341,600	-0.34(-1.22%)
Jan 03, 2008	27.54	28.08	27.54	27.80	1,423,800	+0.06(+0.22%)
Jan 02, 2008	27.97	28.59	27.66	27.75	1,706,600	-0.43(-1.53%)
Jan 01, 2008	27.95	28.32	27.84	28.18	0	+0.00(+0.00%)
Dec 31, 2007	27.95	28.32	27.84	28.18	1,196,800	+0.17(+0.61%)
Dec 28, 2007	28.35	28.38	27.97	28.00	624,400	-0.12(-0.44%)
Dec 27, 2007	28.82	28.82	28.09	28.13	468,800	-0.73(-2.55%)
Dec 26, 2007	28.23	28.91	28.23	28.86	494,000	+0.37(+1.30%)
Dec 24, 2007	28.36	28.89	28.36	28.50	278,200	+0.10(+0.35%)
Dec 21, 2007	28.32	28.50	28.16	28.39	963,070	+0.19(+0.67%)
Dec 20, 2007	28.69	28.69	28.07	28.20	1,540,600	-0.37(-1.28%)
Dec 19, 2007	28.62	28.72	28.18	28.57	1,780,792	+0.07(+0.26%)
Dec 18, 2007	28.31	28.82	28.23	28.50	3,341,800	+0.64(+2.28%)
Dec 17, 2007	27.82	28.00	26.91	27.86	3,633,164	+0.04(+0.16%)
Dec 14, 2007	28.45	28.57	27.56	27.82	2,062,800	-0.79(-2.74%)
Dec 13, 2007	28.34	28.60	28.09	28.60	1,310,888	+0.14(+0.49%)
Dec 12, 2007	28.89	29.11	28.40	28.46	2,193,570	-0.31(-1.08%)
Dec 11, 2007	29.62	30.07	28.74	28.77	5,510,000	-0.98(-3.29%)
Dec 10, 2007	30.61	30.61	29.69	29.75	2,935,916	-0.80(-2.63%)
Dec 07, 2007	30.52	30.80	30.46	30.55	931,600	-0.01(-0.03%)
Dec 06, 2007	30.14	30.68	29.86	30.57	2,244,620	+0.64(+2.14%)
Dec 05, 2007	30.43	30.43	29.78	29.93	1,872,796	-0.31(-1.03%)
Dec 04, 2007	30.62	30.87	30.23	30.23	1,845,492	-0.74(-2.39%)
Dec 03, 2007	31.18	31.18	30.70	30.98	2,003,400	-0.00(-0.02%)
Nov 30, 2007	31.43	31.43	30.57	30.98	3,122,300	-0.02(-0.06%)
Nov 29, 2007	30.27	31.14	30.12	31.00	1,393,584	+0.71(+2.36%)
Nov 28, 2007	29.68	30.36	29.68	30.29	1,890,640	+0.59(+1.97%)
Nov 27, 2007	29.86	30.00	29.61	29.70	1,982,402	-0.16(-0.52%)
Nov 26, 2007	29.04	29.95	29.04	29.86	2,153,376	+0.70(+2.40%)
Nov 23, 2007	28.95	29.23	28.95	29.16	374,480	+0.28(+0.97%)
Nov 21, 2007	28.68	29.20	28.66	28.88	1,108,770	-0.13(-0.45%)
Nov 20, 2007	28.55	29.38	28.55	29.00	3,745,896	+0.00(+0.02%)
Nov 19, 2007	29.95	29.95	28.86	29.00	3,145,974	-0.77(-2.59%)
Nov 16, 2007	29.43	29.90	29.23	29.77	1,293,400	+0.61(+2.09%)
Nov 15, 2007	29.64	29.81	28.96	29.16	1,266,240	-0.48(-1.60%)
Nov 14, 2007	29.94	29.94	29.40	29.64	1,704,790	+0.12(+0.39%)
Nov 13, 2007	30.04	30.04	29.05	29.52	1,903,210	-0.03(-0.08%)
Nov 12, 2007	29.78	30.07	29.48	29.55	1,638,402	-0.38(-1.27%)
Nov 09, 2007	30.16	30.16	29.48	29.93	1,390,900	-0.12(-0.42%)
Nov 08, 2007	29.43	30.42	29.35	30.05	2,339,002	+0.50(+1.67%)
Nov 07, 2007	29.39	30.32	29.13	29.55	1,774,350	-0.41(-1.37%)
Nov 06, 2007	29.00	30.02	28.59	29.96	2,400,860	+0.84(+2.88%)
Nov 05, 2007	29.20	29.73	28.88	29.12	2,834,980	-0.62(-2.10%)
Nov 02, 2007	30.00	31.23	29.07	29.75	9,001,000	-2.98(-9.09%)

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.