Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.17	27.12	26.04	27.08	14,265,418	+0.62(+2.34%)
Jan 30, 2008	26.56	27.02	26.36	26.46	10,265,249	-0.49(-1.82%)
Jan 29, 2008	26.83	27.04	26.50	26.95	9,917,616	+0.02(+0.06%)
Jan 28, 2008	26.57	27.03	26.22	26.94	8,619,565	+0.14(+0.54%)
Jan 25, 2008	27.48	27.54	26.61	26.79	10,945,902	-0.12(-0.44%)
Jan 24, 2008	26.61	26.93	26.14	26.91	12,052,696	+0.92(+3.54%)
Jan 23, 2008	24.92	26.34	24.50	25.99	28,049,992	-0.47(-1.76%)
Jan 22, 2008	24.94	26.65	24.73	26.46	27,555,740	-1.08(-3.91%)
Jan 21, 2008	27.82	27.96	27.19	27.53	0	+0.00(+0.00%)
Jan 18, 2008	27.82	27.96	27.19	27.53	11,333,802	+0.24(+0.88%)
Jan 17, 2008	27.91	28.30	27.29	27.29	17,086,240	-0.62(-2.23%)
Jan 16, 2008	28.57	28.68	27.78	27.91	14,162,097	-0.61(-2.14%)
Jan 15, 2008	29.09	29.13	28.52	28.52	9,519,232	-1.22(-4.09%)
Jan 14, 2008	29.88	29.95	29.54	29.74	4,986,445	+0.03(+0.11%)
Jan 11, 2008	29.96	29.99	29.67	29.70	7,495,809	-0.56(-1.85%)
Jan 10, 2008	30.14	30.36	29.95	30.26	11,239,824	-0.14(-0.45%)
Jan 09, 2008	30.04	30.49	30.00	30.40	16,914,870	-0.85(-2.71%)
Jan 08, 2008	32.07	32.13	31.21	31.25	7,171,593	-0.51(-1.60%)
Jan 07, 2008	31.85	31.88	31.48	31.75	13,419,826	+0.56(+1.79%)
Jan 04, 2008	32.01	32.02	31.16	31.20	10,104,917	-0.46(-1.46%)
Jan 03, 2008	31.82	31.86	31.61	31.66	8,501,519	+0.59(+1.91%)
Jan 02, 2008	31.24	31.32	30.89	31.06	5,353,110	+0.08(+0.26%)
Jan 01, 2008	31.65	31.65	30.83	30.98	0	+0.00(+0.00%)
Dec 31, 2007	31.65	31.65	30.83	30.98	3,573,737	-0.33(-1.05%)
Dec 28, 2007	31.20	31.44	31.11	31.31	4,684,506	-0.03(-0.11%)
Dec 27, 2007	31.22	31.53	31.12	31.35	3,801,128	+0.16(+0.50%)
Dec 26, 2007	31.02	31.30	30.99	31.19	3,153,410	+0.09(+0.30%)
Dec 24, 2007	30.95	31.11	30.78	31.10	1,823,109	+0.03(+0.08%)
Dec 21, 2007	31.19	31.30	30.98	31.07	10,459,052	+0.31(+1.02%)
Dec 20, 2007	30.72	30.81	30.59	30.76	5,336,105	+0.05(+0.15%)
Dec 19, 2007	30.83	31.06	30.53	30.71	7,789,478	-0.37(-1.20%)
Dec 18, 2007	31.29	31.43	30.73	31.09	4,580,047	+0.06(+0.19%)
Dec 17, 2007	31.26	31.28	30.94	31.03	6,392,782	-0.39(-1.23%)
Dec 14, 2007	31.64	31.79	31.34	31.41	6,866,327	-0.40(-1.25%)
Dec 13, 2007	31.76	31.95	31.47	31.81	6,415,656	-0.41(-1.29%)
Dec 12, 2007	32.31	32.39	31.95	32.22	11,236,482	+0.68(+2.15%)
Dec 11, 2007	32.25	32.26	31.45	31.55	16,313,638	-0.38(-1.18%)
Dec 10, 2007	31.88	32.18	31.84	31.92	4,715,887	-0.01(-0.03%)
Dec 07, 2007	31.81	31.98	31.68	31.93	7,067,132	+0.30(+0.94%)
Dec 06, 2007	31.23	31.75	31.22	31.64	5,254,113	+0.44(+1.40%)
Dec 05, 2007	30.81	31.38	30.81	31.20	6,578,283	+0.56(+1.84%)
Dec 04, 2007	30.92	30.97	30.60	30.64	5,371,689	-0.42(-1.35%)
Dec 03, 2007	30.86	31.10	30.84	31.06	6,288,544	+0.25(+0.82%)
Nov 30, 2007	31.05	31.05	30.68	30.80	8,520,815	+0.18(+0.58%)
Nov 29, 2007	30.51	30.90	30.43	30.62	7,056,027	-0.07(-0.23%)
Nov 28, 2007	30.25	30.72	30.19	30.70	7,245,175	+0.72(+2.42%)
Nov 27, 2007	29.83	29.99	29.56	29.97	7,082,078	+0.12(+0.40%)
Nov 26, 2007	30.40	30.67	29.82	29.85	7,253,396	-0.34(-1.14%)
Nov 23, 2007	29.97	30.31	29.85	30.20	2,952,003	+0.08(+0.28%)
Nov 21, 2007	30.53	30.62	30.06	30.11	7,315,567	-0.30(-0.97%)
Nov 20, 2007	29.87	30.57	29.85	30.41	10,124,520	+0.64(+2.13%)
Nov 19, 2007	30.39	30.44	29.62	29.77	11,363,922	-0.91(-2.95%)
Nov 16, 2007	30.81	30.85	30.40	30.68	8,768,880	+0.47(+1.56%)
Nov 15, 2007	30.59	30.77	30.03	30.21	10,265,318	-0.95(-3.04%)
Nov 14, 2007	31.53	31.59	31.03	31.16	6,021,752	-0.03(-0.09%)
Nov 13, 2007	30.57	31.20	30.52	31.19	9,905,836	+0.65(+2.14%)
Nov 12, 2007	30.74	30.90	30.53	30.53	10,941,354	-1.28(-4.02%)
Nov 09, 2007	32.03	32.12	31.59	31.81	7,989,359	-0.75(-2.30%)
Nov 08, 2007	32.75	32.89	32.21	32.56	11,245,144	-0.32(-0.97%)
Nov 07, 2007	33.56	33.77	32.86	32.88	12,430,291	-0.87(-2.57%)
Nov 06, 2007	33.77	33.78	33.42	33.75	10,358,168	+0.39(+1.16%)
Nov 05, 2007	33.25	33.54	33.05	33.36	14,118,436	+0.17(+0.51%)
Nov 02, 2007	33.08	33.37	32.93	33.19	16,262,274	+0.84(+2.60%)

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.