Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.64	29.75	27.27	29.00	5,298,548	+0.76(+2.69%)
Jan 30, 2008	28.47	28.92	27.45	28.24	4,229,589	-0.12(-0.42%)
Jan 29, 2008	28.60	28.71	27.79	28.36	4,112,627	-0.16(-0.56%)
Jan 28, 2008	27.08	28.56	26.42	28.52	4,920,420	+1.48(+5.47%)
Jan 25, 2008	27.86	28.90	26.40	27.04	5,429,798	-0.12(-0.44%)
Jan 24, 2008	26.37	27.55	26.12	27.16	7,362,035	+1.01(+3.86%)
Jan 23, 2008	24.10	26.23	23.81	26.15	4,637,171	+1.66(+6.78%)
Jan 22, 2008	22.22	25.28	22.04	24.49	6,538,835	+0.24(+0.99%)
Jan 21, 2008	25.14	25.50	23.50	24.25	5,794,606	+0.00(+0.00%)
Jan 18, 2008	25.14	25.50	23.50	24.25	5,794,606	-0.41(-1.66%)
Jan 17, 2008	24.60	25.47	24.46	24.66	8,217,325	+0.67(+2.79%)
Jan 16, 2008	24.60	25.00	23.82	23.99	4,982,874	-0.72(-2.91%)
Jan 15, 2008	24.90	25.41	24.44	24.71	3,359,947	-0.66(-2.60%)
Jan 14, 2008	25.28	25.49	24.62	25.37	3,524,274	+0.12(+0.48%)
Jan 11, 2008	26.80	26.94	24.95	25.25	3,635,599	-1.39(-5.22%)
Jan 10, 2008	25.50	27.06	25.40	26.64	3,154,943	+0.90(+3.50%)
Jan 09, 2008	25.00	25.85	24.50	25.74	3,841,284	+0.63(+2.51%)
Jan 08, 2008	26.49	26.98	24.97	25.11	4,806,006	-1.34(-5.07%)
Jan 07, 2008	27.10	27.35	25.25	26.45	3,875,192	-0.65(-2.40%)
Jan 04, 2008	27.74	27.77	26.48	27.10	6,302,073	-0.74(-2.66%)
Jan 03, 2008	28.06	28.20	26.58	27.84	6,853,193	+0.45(+1.64%)
Jan 02, 2008	27.21	27.94	26.54	27.39	4,012,338	+0.13(+0.48%)
Jan 01, 2008	26.97	27.40	26.46	27.26	0	+0.00(+0.00%)
Dec 31, 2007	26.97	27.40	26.46	27.26	1,820,275	+0.27(+1.00%)
Dec 28, 2007	27.08	27.49	26.78	26.99	950,376	+0.12(+0.45%)
Dec 27, 2007	27.37	27.73	26.72	26.87	1,558,680	-0.79(-2.86%)
Dec 26, 2007	27.28	27.73	26.92	27.66	1,514,302	+0.32(+1.17%)
Dec 24, 2007	27.10	27.47	26.74	27.34	840,445	+0.24(+0.89%)
Dec 21, 2007	27.08	27.10	26.47	27.10	3,205,379	+0.73(+2.77%)
Dec 20, 2007	26.59	26.83	25.91	26.37	2,322,106	-0.13(-0.49%)
Dec 19, 2007	26.73	26.89	26.11	26.50	1,356,738	-0.23(-0.86%)
Dec 18, 2007	26.91	27.21	25.94	26.73	2,304,937	+0.16(+0.60%)
Dec 17, 2007	27.35	27.53	26.45	26.57	2,596,707	-0.89(-3.24%)
Dec 14, 2007	28.13	28.27	27.24	27.46	2,311,930	-0.78(-2.76%)
Dec 13, 2007	28.05	28.51	27.80	28.24	1,670,778	-0.09(-0.32%)
Dec 12, 2007	28.08	29.11	27.83	28.33	3,136,456	+0.89(+3.24%)
Dec 11, 2007	28.86	29.02	27.06	27.44	4,041,787	-1.12(-3.92%)
Dec 10, 2007	28.25	28.59	27.93	28.56	1,848,014	+0.35(+1.24%)
Dec 07, 2007	28.87	29.40	28.07	28.21	4,140,166	-0.42(-1.47%)
Dec 06, 2007	26.90	28.77	26.89	28.63	5,024,847	+1.63(+6.04%)
Dec 05, 2007	27.18	27.98	26.87	27.00	4,534,338	+0.30(+1.12%)
Dec 04, 2007	25.96	27.08	25.20	26.70	2,248,783	+0.74(+2.85%)
Dec 03, 2007	26.05	26.31	25.71	25.96	1,755,998	-0.24(-0.92%)
Nov 30, 2007	25.69	26.46	25.69	26.20	1,909,656	+1.02(+4.05%)
Nov 29, 2007	25.66	25.66	24.82	25.18	1,821,747	-0.64(-2.48%)
Nov 28, 2007	24.35	26.32	24.35	25.82	4,272,613	+1.69(+7.00%)
Nov 27, 2007	23.95	24.90	23.67	24.13	2,281,529	+0.18(+0.75%)
Nov 26, 2007	24.89	25.06	23.70	23.95	2,188,002	-0.80(-3.23%)
Nov 23, 2007	24.50	25.03	24.47	24.75	1,096,303	+0.64(+2.65%)
Nov 21, 2007	23.80	24.58	23.61	24.11	2,740,399	+0.00(+0.00%)
Nov 20, 2007	24.25	25.02	23.38	24.11	3,622,668	-0.16(-0.66%)
Nov 19, 2007	24.69	24.97	23.59	24.27	3,692,836	-0.65(-2.61%)
Nov 16, 2007	24.98	25.17	23.82	24.92	4,038,350	+0.07(+0.28%)
Nov 15, 2007	25.40	25.50	24.46	24.85	3,432,423	-0.70(-2.74%)
Nov 14, 2007	26.73	26.90	25.43	25.55	3,165,323	-0.99(-3.73%)
Nov 13, 2007	25.46	26.93	25.46	26.54	2,948,512	+1.05(+4.12%)
Nov 12, 2007	26.00	26.17	25.47	25.49	4,175,809	-0.28(-1.09%)
Nov 09, 2007	25.65	26.05	25.04	25.77	4,392,256	+0.24(+0.94%)
Nov 08, 2007	26.01	26.50	24.87	25.53	7,540,474	+0.72(+2.90%)
Nov 07, 2007	25.17	25.62	24.54	24.81	2,898,002	-0.51(-2.01%)
Nov 06, 2007	25.21	25.43	23.67	25.32	7,674,498	+1.40(+5.85%)
Nov 05, 2007	23.57	24.31	23.39	23.92	3,009,833	-0.17(-0.71%)
Nov 02, 2007	24.50	24.91	23.78	24.09	2,992,683	-0.15(-0.62%)

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.