Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.71	28.82	27.55	28.60	45,439,160	+2.12(+8.02%)
Jan 30, 2008	26.74	27.22	26.47	26.47	17,999,296	-0.21(-0.80%)
Jan 29, 2008	26.25	26.89	25.87	26.69	23,244,988	+0.73(+2.80%)
Jan 28, 2008	26.09	26.28	25.66	25.96	20,441,588	-0.18(-0.67%)
Jan 25, 2008	26.80	27.05	25.92	26.14	21,180,648	-0.46(-1.74%)
Jan 24, 2008	26.39	26.94	26.27	26.60	32,208,178	-0.66(-2.43%)
Jan 23, 2008	26.64	27.74	26.64	27.26	26,413,264	-0.14(-0.51%)
Jan 22, 2008	26.06	27.68	26.06	27.40	23,921,246	+0.26(+0.98%)
Jan 21, 2008	27.36	27.86	26.97	27.14	0	+0.00(+0.00%)
Jan 18, 2008	27.36	27.86	26.97	27.14	19,301,440	-0.04(-0.14%)
Jan 17, 2008	27.29	27.85	27.17	27.17	18,488,650	-0.10(-0.35%)
Jan 16, 2008	26.31	27.45	26.30	27.27	21,513,826	+0.79(+3.00%)
Jan 15, 2008	26.58	26.60	26.13	26.47	28,737,750	-0.23(-0.85%)
Jan 14, 2008	27.10	27.36	26.56	26.70	23,522,276	-0.32(-1.20%)
Jan 11, 2008	27.46	27.71	26.94	27.03	20,917,290	-0.63(-2.29%)
Jan 10, 2008	27.59	27.89	27.15	27.66	18,797,140	+0.32(+1.18%)
Jan 09, 2008	27.69	27.91	26.74	27.33	28,316,436	-0.25(-0.91%)
Jan 08, 2008	28.26	28.70	27.51	27.58	28,840,874	-0.49(-1.75%)
Jan 07, 2008	27.53	28.30	27.08	28.08	29,238,072	+0.68(+2.50%)
Jan 04, 2008	27.02	27.71	26.61	27.39	32,998,252	+0.37(+1.36%)
Jan 03, 2008	27.69	27.78	26.73	27.03	101,099,000	-1.90(-6.56%)
Jan 02, 2008	29.19	29.37	28.84	28.92	23,073,970	-0.29(-1.01%)
Jan 01, 2008	29.26	29.42	29.11	29.22	0	+0.00(+0.00%)
Dec 31, 2007	29.26	29.42	29.11	29.22	8,885,472	-0.18(-0.63%)
Dec 28, 2007	29.15	29.64	29.13	29.40	9,763,002	+0.25(+0.86%)
Dec 27, 2007	29.23	29.31	28.97	29.15	7,906,758	-0.10(-0.35%)
Dec 26, 2007	29.29	29.32	28.86	29.25	7,179,507	-0.10(-0.33%)
Dec 24, 2007	29.00	29.38	29.00	29.35	5,984,584	+0.21(+0.71%)
Dec 21, 2007	28.83	29.39	28.72	29.14	27,048,708	+0.60(+2.09%)
Dec 20, 2007	28.99	29.00	28.22	28.55	26,841,132	-0.48(-1.65%)
Dec 19, 2007	28.81	29.11	28.71	29.02	12,423,123	+0.26(+0.89%)
Dec 18, 2007	28.77	28.93	28.51	28.77	11,911,403	+0.01(+0.03%)
Dec 17, 2007	28.81	29.04	28.66	28.76	18,541,064	-0.05(-0.18%)
Dec 14, 2007	29.01	29.11	28.80	28.81	12,942,599	-0.34(-1.16%)
Dec 13, 2007	29.15	29.32	28.83	29.15	12,081,396	-0.09(-0.30%)
Dec 12, 2007	29.58	29.77	29.03	29.24	19,883,436	-0.07(-0.23%)
Dec 11, 2007	29.69	29.83	29.25	29.30	14,170,798	-0.10(-0.35%)
Dec 10, 2007	29.57	29.82	29.35	29.41	14,861,981	-0.02(-0.08%)
Dec 07, 2007	29.40	29.69	29.35	29.43	14,096,434	+0.14(+0.48%)
Dec 06, 2007	28.78	29.42	28.78	29.29	17,033,654	+0.50(+1.74%)
Dec 05, 2007	28.91	28.93	28.52	28.79	17,820,620	+0.08(+0.28%)
Dec 04, 2007	29.18	29.30	28.66	28.71	21,775,152	-0.62(-2.13%)
Dec 03, 2007	29.52	29.69	29.19	29.33	12,197,288	-0.13(-0.45%)
Nov 30, 2007	29.86	30.12	29.33	29.47	17,970,088	+0.02(+0.07%)
Nov 29, 2007	30.35	30.38	29.16	29.44	34,083,764	-1.06(-3.47%)
Nov 28, 2007	30.42	30.58	29.97	30.50	30,372,906	+0.25(+0.83%)
Nov 27, 2007	30.37	30.39	29.72	30.25	15,855,616	+0.09(+0.29%)
Nov 26, 2007	30.89	30.89	30.08	30.16	12,121,088	-0.66(-2.15%)
Nov 23, 2007	30.14	30.84	30.14	30.83	11,249,989	+0.82(+2.74%)
Nov 21, 2007	30.19	30.50	29.93	30.00	17,921,696	-0.50(-1.64%)
Nov 20, 2007	30.89	30.94	30.12	30.50	19,883,336	-0.28(-0.91%)
Nov 19, 2007	30.89	31.08	30.72	30.78	16,744,394	-0.24(-0.78%)
Nov 16, 2007	31.16	31.16	30.80	31.02	21,990,002	+0.14(+0.45%)
Nov 15, 2007	30.66	31.20	30.66	30.88	18,418,692	+0.16(+0.53%)
Nov 14, 2007	31.18	31.31	30.65	30.72	18,911,116	-0.33(-1.06%)
Nov 13, 2007	30.64	31.21	30.55	31.05	25,924,850	+0.60(+1.98%)
Nov 12, 2007	30.43	30.83	30.36	30.45	17,241,790	-0.10(-0.31%)
Nov 09, 2007	31.15	31.15	30.48	30.55	16,352,456	-0.44(-1.42%)
Nov 08, 2007	30.63	31.06	30.32	30.99	19,517,972	+0.38(+1.25%)
Nov 07, 2007	30.39	31.19	30.39	30.60	18,440,044	-0.13(-0.43%)
Nov 06, 2007	30.41	30.76	29.84	30.74	12,430,719	+0.35(+1.14%)
Nov 05, 2007	30.69	30.71	30.13	30.39	9,237,699	-0.29(-0.96%)
Nov 02, 2007	30.23	30.73	30.06	30.69	18,071,810	+0.53(+1.75%)

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.