Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.89	23.14	21.82	23.12	38,612,488	+1.10(+5.00%)
Jan 30, 2008	21.76	22.54	21.60	22.01	32,397,424	+0.44(+2.05%)
Jan 29, 2008	21.34	21.65	21.09	21.57	24,396,458	+0.06(+0.29%)
Jan 28, 2008	21.35	21.66	21.20	21.51	25,148,476	-0.32(-1.48%)
Jan 25, 2008	22.67	22.78	21.75	21.83	50,264,356	-0.87(-3.84%)
Jan 24, 2008	21.53	22.77	21.46	22.71	82,326,056	+2.52(+12.49%)
Jan 23, 2008	18.82	20.37	18.44	20.18	93,511,720	+0.45(+2.30%)
Jan 22, 2008	18.70	19.88	18.36	19.73	34,862,900	-0.56(-2.76%)
Jan 21, 2008	20.73	20.91	20.06	20.29	0	+0.00(+0.00%)
Jan 18, 2008	20.73	20.91	20.06	20.29	31,987,388	-0.29(-1.39%)
Jan 17, 2008	21.23	21.37	20.36	20.58	34,525,352	-0.67(-3.14%)
Jan 16, 2008	21.62	21.90	20.96	21.24	33,236,916	-0.52(-2.40%)
Jan 15, 2008	22.18	22.20	21.57	21.77	21,051,318	-0.23(-1.05%)
Jan 14, 2008	22.18	22.24	21.84	22.00	25,021,426	+0.95(+4.49%)
Jan 11, 2008	21.64	21.82	20.88	21.05	37,596,080	-0.63(-2.93%)
Jan 10, 2008	21.07	21.84	20.94	21.68	36,240,608	+0.40(+1.87%)
Jan 09, 2008	21.28	21.39	20.58	21.29	37,297,664	-0.05(-0.23%)
Jan 08, 2008	22.08	22.46	21.29	21.34	30,385,686	-0.25(-1.15%)
Jan 07, 2008	22.49	22.55	21.29	21.58	31,158,320	-0.81(-3.61%)
Jan 04, 2008	23.15	23.15	22.24	22.39	26,189,424	-1.34(-5.66%)
Jan 03, 2008	23.71	23.80	23.28	23.74	16,440,053	+0.46(+1.98%)
Jan 02, 2008	23.86	23.89	23.09	23.28	19,265,398	-0.62(-2.58%)
Jan 01, 2008	24.02	24.09	23.73	23.89	0	+0.00(+0.00%)
Dec 31, 2007	24.02	24.09	23.73	23.89	9,284,766	-0.22(-0.90%)
Dec 28, 2007	24.39	24.42	24.07	24.11	14,481,821	+0.02(+0.10%)
Dec 27, 2007	24.50	24.52	23.97	24.09	16,997,580	-0.07(-0.31%)
Dec 26, 2007	23.90	24.17	23.65	24.16	9,198,589	+0.20(+0.83%)
Dec 24, 2007	24.22	24.24	23.89	23.96	5,553,882	-0.02(-0.08%)
Dec 21, 2007	23.95	24.25	23.90	23.98	23,475,092	+0.55(+2.34%)
Dec 20, 2007	23.01	23.60	23.01	23.43	25,480,710	+0.70(+3.09%)
Dec 19, 2007	22.70	22.98	22.55	22.73	17,094,508	+0.02(+0.11%)
Dec 18, 2007	22.61	22.81	22.03	22.71	21,301,514	+0.16(+0.69%)
Dec 17, 2007	22.97	23.02	22.48	22.55	21,183,504	-0.96(-4.10%)
Dec 14, 2007	23.50	23.84	23.42	23.51	14,596,418	-0.64(-2.65%)
Dec 13, 2007	24.19	24.36	23.73	24.16	16,128,799	-0.46(-1.87%)
Dec 12, 2007	24.95	25.01	24.50	24.62	17,284,394	+0.34(+1.38%)
Dec 11, 2007	25.06	25.10	24.13	24.28	14,080,703	-0.60(-2.43%)
Dec 10, 2007	24.88	25.08	24.77	24.88	9,707,311	+0.30(+1.24%)
Dec 07, 2007	24.55	24.68	24.27	24.58	16,050,892	+0.31(+1.26%)
Dec 06, 2007	24.32	24.35	23.86	24.27	23,667,556	+0.06(+0.23%)
Dec 05, 2007	24.33	24.73	24.09	24.22	23,427,644	-0.01(-0.03%)
Dec 04, 2007	24.34	24.37	24.00	24.22	29,973,176	-0.82(-3.28%)
Dec 03, 2007	24.90	25.26	24.86	25.05	19,505,430	+0.57(+2.31%)
Nov 30, 2007	25.13	25.20	24.37	24.48	17,932,982	-0.43(-1.72%)
Nov 29, 2007	24.63	25.05	24.59	24.91	14,951,050	-0.02(-0.10%)
Nov 28, 2007	24.29	25.08	24.29	24.93	21,518,270	+1.17(+4.92%)
Nov 27, 2007	23.63	23.76	23.29	23.76	19,827,288	+0.00(+0.00%)
Nov 26, 2007	24.45	24.55	23.75	23.76	14,753,311	-0.30(-1.24%)
Nov 23, 2007	23.89	24.15	23.79	24.06	6,560,396	+0.59(+2.52%)
Nov 21, 2007	23.86	23.91	23.07	23.47	18,930,878	-0.72(-2.96%)
Nov 20, 2007	24.65	24.65	23.62	24.19	21,767,610	+0.39(+1.62%)
Nov 19, 2007	24.19	24.25	23.67	23.80	13,013,475	-0.07(-0.31%)
Nov 16, 2007	23.91	23.99	23.37	23.88	21,293,764	+0.18(+0.76%)
Nov 15, 2007	23.69	24.03	23.50	23.69	18,725,894	-0.26(-1.07%)
Nov 14, 2007	24.58	24.61	23.87	23.95	20,906,602	-0.20(-0.82%)
Nov 13, 2007	23.59	24.22	23.48	24.15	25,264,244	+1.20(+5.23%)
Nov 12, 2007	23.53	23.63	22.80	22.95	30,065,160	-0.67(-2.82%)
Nov 09, 2007	24.30	24.34	23.54	23.61	32,687,678	-1.33(-5.34%)
Nov 08, 2007	25.36	25.39	24.03	24.95	28,888,354	-0.53(-2.08%)
Nov 07, 2007	25.95	26.28	25.41	25.47	22,954,278	-0.11(-0.41%)
Nov 06, 2007	25.26	25.64	25.21	25.58	22,252,474	+1.00(+4.08%)
Nov 05, 2007	24.50	24.72	24.39	24.58	19,530,910	-0.14(-0.55%)
Nov 02, 2007	24.40	24.77	24.24	24.72	18,172,874	+0.46(+1.90%)

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.