Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	25.04	25.54	25.02	25.52	543,521	-0.21(-0.80%)
Jan 30, 2008	25.95	25.98	25.63	25.72	266,890	-0.09(-0.35%)
Jan 29, 2008	26.03	26.33	25.19	25.81	696,547	+0.15(+0.59%)
Jan 28, 2008	25.40	25.73	25.13	25.66	698,083	+0.15(+0.60%)
Jan 25, 2008	25.51	25.51	25.51	25.51	0	+0.00(+0.00%)
Jan 24, 2008	26.00	26.00	25.46	25.51	1,213,701	-0.15(-0.59%)
Jan 23, 2008	25.60	26.10	24.97	25.66	3,878,268	+0.82(+3.29%)
Jan 22, 2008	24.39	25.25	24.22	24.84	922,685	-0.22(-0.89%)
Jan 21, 2008	25.17	25.36	24.56	25.07	3,665,684	+0.00(+0.00%)
Jan 18, 2008	25.17	25.36	24.56	25.07	3,665,684	-0.18(-0.71%)
Jan 17, 2008	25.83	26.44	24.88	25.25	3,323,199	-0.44(-1.71%)
Jan 16, 2008	25.87	26.39	25.18	25.69	4,716,887	-0.16(-0.62%)
Jan 15, 2008	26.32	26.32	25.63	25.85	3,470,018	-0.72(-2.70%)
Jan 14, 2008	27.40	27.49	26.39	26.56	2,905,245	-0.70(-2.57%)
Jan 11, 2008	27.35	27.48	26.97	27.26	1,486,412	+0.07(+0.26%)
Jan 10, 2008	26.99	27.43	26.55	27.19	2,604,688	+0.02(+0.07%)
Jan 09, 2008	27.98	27.98	26.51	27.17	6,321,645	-0.90(-3.19%)
Jan 08, 2008	29.00	29.14	28.05	28.07	3,796,821	-0.61(-2.13%)
Jan 07, 2008	29.85	30.31	28.43	28.68	3,799,490	-1.35(-4.48%)
Jan 04, 2008	29.69	30.82	29.48	30.03	3,830,785	+0.28(+0.93%)
Jan 03, 2008	28.77	30.03	28.68	29.75	5,097,427	+0.96(+3.33%)
Jan 02, 2008	29.72	30.04	28.03	28.79	5,473,921	-5.04(-14.90%)
Jan 01, 2008	33.31	34.19	32.74	33.83	2,892,866	+0.00(+0.00%)
Dec 31, 2007	33.31	34.19	32.74	33.83	2,891,762	+0.73(+2.19%)
Dec 28, 2007	33.13	33.36	32.63	33.10	1,741,814	-0.09(-0.27%)
Dec 27, 2007	33.45	33.61	33.07	33.19	1,306,677	-0.26(-0.78%)
Dec 26, 2007	33.75	33.76	33.38	33.45	2,053,705	-0.34(-1.01%)
Dec 24, 2007	33.26	33.97	32.97	33.79	1,056,797	+0.28(+0.83%)
Dec 21, 2007	33.52	33.89	33.27	33.52	3,016,768	+0.04(+0.13%)
Dec 20, 2007	33.22	33.50	33.01	33.47	3,454,250	+0.17(+0.51%)
Dec 19, 2007	33.05	33.48	33.05	33.30	6,126,383	+0.11(+0.32%)
Dec 18, 2007	33.17	33.78	32.89	33.19	3,480,707	+0.22(+0.65%)
Dec 17, 2007	33.36	33.78	32.97	32.98	2,244,710	-0.94(-2.78%)
Dec 14, 2007	33.61	34.19	33.55	33.92	2,132,136	-0.10(-0.29%)
Dec 13, 2007	34.43	34.83	33.54	34.02	3,574,712	-0.83(-2.37%)
Dec 12, 2007	35.00	35.74	34.57	34.84	2,645,944	+0.02(+0.05%)
Dec 11, 2007	35.94	36.21	34.60	34.82	3,196,579	-1.12(-3.12%)
Dec 10, 2007	36.27	36.32	35.71	35.95	1,981,805	-0.17(-0.47%)
Dec 07, 2007	35.43	36.28	35.29	36.12	2,392,280	+0.68(+1.92%)
Dec 06, 2007	35.87	35.92	34.98	35.43	2,518,413	-0.47(-1.30%)
Dec 05, 2007	36.10	36.11	35.70	35.90	3,175,713	-0.25(-0.69%)
Dec 04, 2007	36.74	36.74	33.95	36.15	11,335,745	-1.84(-4.84%)
Dec 03, 2007	38.44	38.49	37.69	37.99	2,355,322	-0.66(-1.72%)
Nov 30, 2007	38.40	39.19	38.07	38.65	2,235,680	+0.36(+0.94%)
Nov 29, 2007	38.48	38.56	37.76	38.30	2,688,657	-0.13(-0.33%)
Nov 28, 2007	38.09	38.83	38.05	38.42	3,212,424	+0.37(+0.97%)
Nov 27, 2007	37.95	38.27	36.79	38.05	2,668,364	+0.22(+0.59%)
Nov 26, 2007	37.01	38.46	36.47	37.83	5,489,113	+0.30(+0.79%)
Nov 23, 2007	38.22	38.22	36.59	37.53	1,717,771	-0.36(-0.95%)
Nov 21, 2007	38.54	38.71	37.52	37.89	4,091,589	-0.89(-2.29%)
Nov 20, 2007	39.24	40.36	37.67	38.78	9,561,315	-3.81(-8.95%)
Nov 19, 2007	38.23	45.56	38.04	42.59	24,338,566	+6.87(+19.23%)
Nov 16, 2007	35.61	35.92	35.07	35.72	3,889,389	+0.29(+0.81%)
Nov 15, 2007	35.46	36.23	35.26	35.43	4,025,633	+0.04(+0.13%)
Nov 14, 2007	37.52	37.52	35.32	35.39	4,635,964	-1.61(-4.34%)
Nov 13, 2007	36.47	37.95	36.46	37.00	5,393,947	+0.38(+1.03%)
Nov 12, 2007	36.78	40.80	35.90	36.62	15,633,962	-6.89(-15.83%)
Nov 09, 2007	44.69	45.14	43.51	43.51	2,978,488	-1.76(-3.88%)
Nov 08, 2007	44.17	45.65	43.66	45.26	4,355,884	+1.07(+2.41%)
Nov 07, 2007	43.44	45.15	43.33	44.20	3,941,058	+0.16(+0.37%)
Nov 06, 2007	42.94	44.40	42.30	44.04	2,220,954	+1.09(+2.55%)
Nov 05, 2007	42.51	43.18	42.04	42.94	1,685,001	+0.34(+0.80%)
Nov 02, 2007	43.77	43.94	42.39	42.60	2,348,269	-1.00(-2.28%)

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.