Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	24.47	25.65	24.25	25.15	4,628,623	+0.57(+2.32%)
Jan 30, 2008	24.82	25.36	24.48	24.58	4,014,604	-0.25(-1.01%)
Jan 29, 2008	25.02	25.27	24.75	24.83	3,807,272	+0.06(+0.25%)
Jan 28, 2008	24.36	24.84	24.04	24.77	3,894,849	+0.53(+2.19%)
Jan 25, 2008	24.93	25.30	24.13	24.24	4,754,947	-0.30(-1.22%)
Jan 24, 2008	24.53	25.10	24.29	24.54	5,115,166	-0.06(-0.23%)
Jan 23, 2008	23.02	24.63	22.54	24.60	6,411,802	+0.93(+3.93%)
Jan 22, 2008	22.74	24.05	22.74	23.67	7,428,498	-0.21(-0.89%)
Jan 21, 2008	24.04	24.58	23.36	23.88	0	+0.00(+0.00%)
Jan 18, 2008	24.04	24.58	23.36	23.88	6,665,981	-0.22(-0.93%)
Jan 17, 2008	24.46	25.43	24.01	24.10	8,287,431	+0.41(+1.74%)
Jan 16, 2008	24.05	24.25	23.56	23.69	6,338,004	-0.26(-1.09%)
Jan 15, 2008	24.38	24.68	23.95	23.95	4,100,528	-0.90(-3.61%)
Jan 14, 2008	24.37	24.96	24.37	24.85	3,362,184	+0.53(+2.18%)
Jan 11, 2008	24.87	24.87	24.29	24.32	5,408,246	-0.73(-2.93%)
Jan 10, 2008	24.99	25.26	24.43	25.05	4,834,923	+0.03(+0.12%)
Jan 09, 2008	24.58	25.19	24.40	25.02	6,574,874	-0.07(-0.29%)
Jan 08, 2008	25.96	26.16	25.07	25.10	5,207,396	-0.68(-2.66%)
Jan 07, 2008	25.96	26.06	25.28	25.78	4,586,001	+0.13(+0.51%)
Jan 04, 2008	25.93	25.97	25.58	25.65	3,253,436	-0.45(-1.72%)
Jan 03, 2008	26.52	26.55	25.98	26.10	3,235,878	-0.30(-1.12%)
Jan 02, 2008	27.32	27.32	26.21	26.40	3,126,464	-0.63(-2.32%)
Jan 01, 2008	27.08	27.23	26.97	27.02	0	+0.00(+0.00%)
Dec 31, 2007	27.08	27.23	26.97	27.02	1,785,827	-0.08(-0.28%)
Dec 28, 2007	27.45	27.52	26.96	27.10	1,958,229	-0.07(-0.24%)
Dec 27, 2007	26.45	27.32	26.45	27.17	3,400,234	-0.48(-1.75%)
Dec 26, 2007	27.54	27.68	27.28	27.65	1,087,918	+0.02(+0.08%)
Dec 24, 2007	27.60	27.78	27.52	27.63	509,873	+0.03(+0.11%)
Dec 21, 2007	27.12	27.63	26.80	27.60	3,725,295	+0.73(+2.74%)
Dec 20, 2007	26.59	26.92	26.40	26.86	2,306,054	+0.43(+1.63%)
Dec 19, 2007	26.92	26.92	26.29	26.43	2,356,535	-0.29(-1.09%)
Dec 18, 2007	26.47	26.81	26.15	26.72	3,459,902	+0.56(+2.13%)
Dec 17, 2007	26.73	26.74	26.13	26.16	2,956,564	-0.54(-2.02%)
Dec 14, 2007	26.70	27.10	26.70	26.70	2,555,912	-0.42(-1.56%)
Dec 13, 2007	26.80	27.17	26.61	27.13	2,914,395	+0.34(+1.28%)
Dec 12, 2007	26.91	27.13	26.44	26.78	2,221,219	+0.41(+1.56%)
Dec 11, 2007	27.29	27.30	26.33	26.37	2,427,623	-0.89(-3.26%)
Dec 10, 2007	27.25	27.35	27.01	27.26	1,320,236	+0.22(+0.81%)
Dec 07, 2007	26.76	27.14	26.60	27.04	1,737,662	+0.49(+1.86%)
Dec 06, 2007	26.45	26.66	26.31	26.55	2,187,888	+0.09(+0.33%)
Dec 05, 2007	26.49	26.49	26.28	26.46	2,646,696	+0.27(+1.03%)
Dec 04, 2007	26.23	26.42	26.05	26.19	1,846,771	-0.14(-0.53%)
Dec 03, 2007	26.23	26.57	26.20	26.33	2,892,203	-0.08(-0.31%)
Nov 30, 2007	26.58	26.58	26.03	26.41	4,303,317	+0.09(+0.34%)
Nov 29, 2007	26.27	27.06	26.09	26.32	2,929,570	-0.09(-0.34%)
Nov 28, 2007	25.42	26.42	25.42	26.41	5,388,736	+1.02(+4.00%)
Nov 27, 2007	25.48	25.71	24.98	25.40	4,353,702	+0.00(+0.00%)
Nov 26, 2007	25.57	26.15	25.29	25.40	2,832,374	-0.19(-0.75%)
Nov 23, 2007	25.38	25.65	25.18	25.59	892,341	+0.42(+1.67%)
Nov 21, 2007	25.15	25.51	25.10	25.17	3,001,977	-0.32(-1.27%)
Nov 20, 2007	25.16	25.73	25.09	25.49	3,027,467	+0.32(+1.25%)
Nov 19, 2007	25.64	25.75	25.14	25.18	3,113,758	-0.52(-2.04%)
Nov 16, 2007	26.04	26.16	25.41	25.70	3,867,943	-0.22(-0.85%)
Nov 15, 2007	26.09	26.51	25.72	25.92	3,421,794	-0.28(-1.06%)
Nov 14, 2007	26.61	26.63	26.19	26.20	3,290,584	-0.20(-0.76%)
Nov 13, 2007	26.65	26.74	26.24	26.40	3,413,642	+0.04(+0.16%)
Nov 12, 2007	26.55	26.90	26.35	26.35	2,685,807	-0.30(-1.13%)
Nov 09, 2007	27.18	27.28	26.63	26.65	3,353,087	-0.91(-3.29%)
Nov 08, 2007	27.14	27.67	26.87	27.56	3,241,522	+0.44(+1.63%)
Nov 07, 2007	28.01	28.04	27.12	27.12	2,641,771	-1.25(-4.41%)
Nov 06, 2007	28.09	28.43	27.70	28.37	1,935,913	+0.48(+1.74%)
Nov 05, 2007	28.09	28.17	27.66	27.89	2,235,744	-0.31(-1.11%)
Nov 02, 2007	28.45	28.45	27.85	28.20	1,923,438	+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.