Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.35	25.53	24.13	25.03	4,651,281	+0.57(+2.32%)
Jan 30, 2008	24.70	25.24	24.36	24.46	4,034,257	-0.25(-1.01%)
Jan 29, 2008	24.90	25.15	24.62	24.71	3,825,910	+0.06(+0.25%)
Jan 28, 2008	24.25	24.72	23.92	24.65	3,913,916	+0.53(+2.19%)
Jan 25, 2008	24.81	25.18	24.01	24.12	4,778,224	-0.30(-1.22%)
Jan 24, 2008	24.41	24.98	24.17	24.42	5,140,207	-0.06(-0.23%)
Jan 23, 2008	22.91	24.51	22.43	24.48	6,443,190	+0.93(+3.93%)
Jan 22, 2008	22.63	23.94	22.63	23.55	7,464,863	-0.21(-0.89%)
Jan 21, 2008	23.92	24.46	23.25	23.76	0	+0.00(+0.00%)
Jan 18, 2008	23.92	24.46	23.25	23.76	6,698,613	-0.22(-0.93%)
Jan 17, 2008	24.34	25.31	23.89	23.99	8,328,001	+0.41(+1.74%)
Jan 16, 2008	23.94	24.13	23.45	23.58	6,369,030	-0.26(-1.09%)
Jan 15, 2008	24.26	24.56	23.84	23.84	4,120,602	-0.89(-3.61%)
Jan 14, 2008	24.25	24.84	24.25	24.73	3,378,643	+0.53(+2.18%)
Jan 11, 2008	24.75	24.75	24.17	24.20	5,434,721	-0.73(-2.93%)
Jan 10, 2008	24.87	25.14	24.31	24.93	4,858,591	+0.03(+0.12%)
Jan 09, 2008	24.46	25.07	24.28	24.90	6,607,060	-0.07(-0.29%)
Jan 08, 2008	25.83	26.04	24.95	24.97	5,232,887	-0.68(-2.66%)
Jan 07, 2008	25.83	25.93	25.16	25.65	4,608,451	+0.13(+0.51%)
Jan 04, 2008	25.80	25.85	25.46	25.52	3,269,362	-0.45(-1.72%)
Jan 03, 2008	26.39	26.42	25.85	25.97	3,251,718	-0.29(-1.12%)
Jan 02, 2008	27.19	27.19	26.08	26.27	3,141,769	-0.62(-2.32%)
Jan 01, 2008	26.95	27.10	26.84	26.89	0	+0.00(+0.00%)
Dec 31, 2007	26.95	27.10	26.84	26.89	1,794,569	-0.08(-0.28%)
Dec 28, 2007	27.31	27.39	26.83	26.97	1,967,816	-0.07(-0.24%)
Dec 27, 2007	26.32	27.18	26.32	27.03	3,416,879	-0.48(-1.75%)
Dec 26, 2007	27.40	27.55	27.14	27.52	1,093,244	+0.02(+0.08%)
Dec 24, 2007	27.47	27.65	27.38	27.49	512,369	+0.03(+0.11%)
Dec 21, 2007	26.99	27.50	26.67	27.46	3,743,532	+0.73(+2.74%)
Dec 20, 2007	26.46	26.79	26.27	26.73	2,317,343	+0.43(+1.63%)
Dec 19, 2007	26.78	26.78	26.16	26.30	2,368,071	-0.29(-1.09%)
Dec 18, 2007	26.34	26.68	26.03	26.59	3,476,839	+0.56(+2.13%)
Dec 17, 2007	26.60	26.61	26.00	26.04	2,971,038	-0.54(-2.02%)
Dec 14, 2007	26.57	26.97	26.57	26.57	2,568,424	-0.42(-1.56%)
Dec 13, 2007	26.67	27.04	26.48	26.99	2,928,662	+0.34(+1.28%)
Dec 12, 2007	26.78	27.00	26.31	26.65	2,232,092	+0.41(+1.56%)
Dec 11, 2007	27.16	27.17	26.21	26.24	2,439,507	-0.88(-3.26%)
Dec 10, 2007	27.11	27.21	26.88	27.13	1,326,699	+0.22(+0.81%)
Dec 07, 2007	26.63	27.01	26.47	26.91	1,746,168	+0.49(+1.85%)
Dec 06, 2007	26.32	26.53	26.18	26.42	2,198,599	+0.09(+0.33%)
Dec 05, 2007	26.36	26.36	26.15	26.33	2,659,653	+0.27(+1.03%)
Dec 04, 2007	26.10	26.29	25.92	26.06	1,855,811	-0.14(-0.53%)
Dec 03, 2007	26.10	26.44	26.07	26.20	2,906,361	-0.08(-0.31%)
Nov 30, 2007	26.45	26.45	25.90	26.28	4,324,383	+0.09(+0.34%)
Nov 29, 2007	26.14	26.93	25.96	26.19	2,943,911	-0.09(-0.34%)
Nov 28, 2007	25.30	26.29	25.30	26.28	5,415,115	+1.01(+4.00%)
Nov 27, 2007	25.35	25.59	24.86	25.27	4,375,015	+0.00(+0.00%)
Nov 26, 2007	25.44	26.02	25.17	25.27	2,846,239	-0.19(-0.75%)
Nov 23, 2007	25.26	25.52	25.06	25.46	896,710	+0.42(+1.67%)
Nov 21, 2007	25.03	25.38	24.97	25.05	3,016,673	-0.32(-1.27%)
Nov 20, 2007	25.04	25.60	24.97	25.37	3,042,288	+0.31(+1.25%)
Nov 19, 2007	25.51	25.63	25.02	25.05	3,129,001	-0.52(-2.04%)
Nov 16, 2007	25.91	26.04	25.28	25.57	3,886,878	-0.22(-0.85%)
Nov 15, 2007	25.96	26.38	25.60	25.79	3,438,545	-0.28(-1.06%)
Nov 14, 2007	26.48	26.50	26.06	26.07	3,306,693	-0.20(-0.76%)
Nov 13, 2007	26.52	26.61	26.11	26.27	3,430,352	+0.04(+0.16%)
Nov 12, 2007	26.42	26.77	26.22	26.23	2,698,955	-0.30(-1.13%)
Nov 09, 2007	27.04	27.15	26.50	26.52	3,369,502	-0.90(-3.29%)
Nov 08, 2007	27.01	27.53	26.74	27.43	3,257,391	+0.44(+1.63%)
Nov 07, 2007	27.88	27.91	26.99	26.99	2,654,704	-1.24(-4.41%)
Nov 06, 2007	27.95	28.29	27.56	28.23	1,945,390	+0.48(+1.74%)
Nov 05, 2007	27.95	28.04	27.53	27.75	2,246,689	-0.31(-1.11%)
Nov 02, 2007	28.31	28.31	27.71	28.06	1,932,854	+0.12(+0.44%)

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.