Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	21.24	21.64	20.54	21.46	737,400	+0.14(+0.66%)
Jan 30, 2008	21.47	21.94	21.13	21.32	1,052,300	-0.52(-2.38%)
Jan 29, 2008	21.46	22.01	21.40	21.84	828,908	+0.44(+2.06%)
Jan 28, 2008	21.36	21.56	20.92	21.40	797,950	-0.65(-2.95%)
Jan 25, 2008	23.19	23.19	21.97	22.05	1,287,200	-0.69(-3.03%)
Jan 24, 2008	22.23	22.85	21.98	22.74	1,475,500	+0.83(+3.79%)
Jan 23, 2008	21.60	22.00	20.50	21.91	2,183,375	-0.08(-0.36%)
Jan 22, 2008	20.75	22.85	20.45	21.99	3,447,400	-0.54(-2.40%)
Jan 21, 2008	22.67	22.88	22.22	22.53	0	+0.00(+0.00%)
Jan 18, 2008	22.67	22.88	22.22	22.53	1,644,102	+0.47(+2.13%)
Jan 17, 2008	23.00	23.25	21.73	22.06	2,703,735	-0.70(-3.08%)
Jan 16, 2008	23.66	24.18	22.53	22.76	2,130,417	-0.73(-3.11%)
Jan 15, 2008	24.41	24.41	23.46	23.49	2,022,677	-1.50(-6.00%)
Jan 14, 2008	24.22	25.39	24.22	24.99	2,435,405	+1.62(+6.93%)
Jan 11, 2008	24.29	24.29	23.24	23.37	1,682,900	-1.41(-5.69%)
Jan 10, 2008	24.50	25.04	24.18	24.78	1,787,480	+0.10(+0.41%)
Jan 09, 2008	23.46	24.89	23.46	24.68	2,408,402	+1.73(+7.54%)
Jan 08, 2008	23.47	23.79	22.85	22.95	1,479,312	-0.15(-0.65%)
Jan 07, 2008	23.53	23.53	22.76	23.10	978,458	-0.53(-2.24%)
Jan 04, 2008	24.68	24.68	23.10	23.63	1,928,185	-1.22(-4.91%)
Jan 03, 2008	24.66	25.10	24.60	24.85	797,361	+0.25(+1.02%)
Jan 02, 2008	25.69	25.69	24.34	24.60	1,075,782	-1.38(-5.31%)
Jan 01, 2008	26.41	26.41	25.90	25.98	424,184	+0.00(+0.00%)
Dec 31, 2007	26.41	26.41	25.90	25.98	424,184	-0.22(-0.84%)
Dec 28, 2007	26.30	26.59	26.10	26.20	608,381	+0.95(+3.76%)
Dec 27, 2007	25.70	25.71	25.21	25.25	253,800	-0.40(-1.56%)
Dec 26, 2007	25.60	26.15	25.28	25.65	1,075,600	-0.25(-0.97%)
Dec 24, 2007	25.25	26.19	25.22	25.90	567,496	+0.80(+3.19%)
Dec 21, 2007	24.95	25.10	24.73	25.10	884,700	+0.35(+1.41%)
Dec 20, 2007	24.51	24.99	24.25	24.75	1,291,500	-0.57(-2.25%)
Dec 19, 2007	24.81	25.56	24.55	25.32	861,400	+0.91(+3.73%)
Dec 18, 2007	24.04	25.29	24.04	24.41	630,400	+0.37(+1.54%)
Dec 17, 2007	24.75	24.75	23.88	24.04	1,483,922	-0.90(-3.61%)
Dec 14, 2007	25.97	25.97	24.71	24.94	627,400	-1.29(-4.92%)
Dec 13, 2007	26.99	26.99	25.43	26.23	2,290,800	-0.84(-3.10%)
Dec 12, 2007	26.96	27.53	26.80	27.07	706,850	+0.90(+3.44%)
Dec 11, 2007	27.31	27.40	26.01	26.17	1,805,100	-0.93(-3.43%)
Dec 10, 2007	26.80	27.34	26.80	27.10	447,553	+0.11(+0.41%)
Dec 07, 2007	27.27	27.29	26.76	26.99	548,300	-0.90(-3.23%)
Dec 06, 2007	27.86	27.95	27.11	27.89	871,250	-0.83(-2.89%)
Dec 05, 2007	27.81	29.07	27.80	28.72	883,400	+0.87(+3.12%)
Dec 04, 2007	27.45	28.36	27.45	27.85	570,343	+0.55(+2.01%)
Dec 03, 2007	27.50	27.68	27.15	27.30	746,500	-0.78(-2.78%)
Nov 30, 2007	28.55	28.55	27.92	28.08	763,450	-0.29(-1.02%)
Nov 29, 2007	29.05	29.05	28.30	28.37	1,045,027	-0.68(-2.34%)
Nov 28, 2007	28.00	29.77	27.80	29.05	1,965,100	-0.11(-0.38%)
Nov 27, 2007	28.26	29.22	28.26	29.16	780,900	+1.74(+6.35%)
Nov 26, 2007	27.99	28.21	27.40	27.42	1,195,729	+0.19(+0.70%)
Nov 23, 2007	26.58	27.47	26.58	27.23	564,050	+1.13(+4.33%)
Nov 21, 2007	27.56	27.56	25.66	26.10	1,710,671	-2.00(-7.12%)
Nov 20, 2007	28.86	28.86	27.53	28.10	1,009,027	-0.40(-1.40%)
Nov 19, 2007	29.00	29.20	28.29	28.50	1,123,400	-1.55(-5.16%)
Nov 16, 2007	29.36	30.05	29.36	30.05	891,300	+0.54(+1.83%)
Nov 15, 2007	29.95	30.22	29.25	29.51	694,300	-0.36(-1.21%)
Nov 14, 2007	29.91	30.50	29.83	29.87	673,838	+0.48(+1.63%)
Nov 13, 2007	26.67	29.84	26.67	29.39	1,216,375	+1.62(+5.83%)
Nov 12, 2007	28.51	28.51	27.62	27.77	879,723	-0.75(-2.63%)
Nov 09, 2007	29.10	29.10	28.41	28.52	1,507,200	-1.52(-5.06%)
Nov 08, 2007	29.93	31.29	29.27	30.04	2,719,703	+0.58(+1.97%)
Nov 07, 2007	31.08	31.08	29.27	29.46	1,867,856	-1.67(-5.36%)
Nov 06, 2007	30.21	31.20	30.21	31.13	2,982,648	+2.11(+7.27%)
Nov 05, 2007	28.30	29.43	28.10	29.02	2,546,455	+2.08(+7.72%)
Nov 02, 2007	27.45	27.45	26.40	26.94	1,370,600	-0.38(-1.39%)

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.