Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.51	28.78	25.90	28.33	3,175,215	+1.57(+5.87%)
Jan 30, 2008	27.25	27.84	26.66	26.76	3,260,451	-0.39(-1.44%)
Jan 29, 2008	27.70	27.90	26.99	27.15	3,891,915	-0.35(-1.27%)
Jan 28, 2008	26.08	27.55	25.51	27.50	4,643,571	+1.29(+4.92%)
Jan 25, 2008	27.68	28.15	25.89	26.21	4,279,261	-1.25(-4.55%)
Jan 24, 2008	25.95	27.59	25.81	27.46	7,642,506	+1.46(+5.62%)
Jan 23, 2008	22.16	26.23	21.68	26.00	7,931,753	+3.13(+13.69%)
Jan 22, 2008	21.00	23.21	21.00	22.87	4,709,792	+0.68(+3.06%)
Jan 21, 2008	21.24	22.55	21.24	22.19	0	+0.00(+0.00%)
Jan 18, 2008	21.24	22.55	21.24	22.19	4,390,677	+1.14(+5.42%)
Jan 17, 2008	21.02	21.49	20.89	21.05	3,629,760	+0.06(+0.29%)
Jan 16, 2008	21.39	21.70	20.89	20.99	4,330,436	-0.42(-1.96%)
Jan 15, 2008	21.35	21.83	21.21	21.41	2,834,025	-0.39(-1.79%)
Jan 14, 2008	22.30	22.43	21.48	21.80	3,673,600	-0.39(-1.76%)
Jan 11, 2008	23.06	23.37	22.16	22.19	2,971,784	-1.26(-5.37%)
Jan 10, 2008	22.67	23.69	22.66	23.45	3,433,375	+0.57(+2.49%)
Jan 09, 2008	23.71	23.71	22.16	22.88	4,877,636	-0.76(-3.21%)
Jan 08, 2008	24.45	24.62	23.59	23.64	3,443,503	-0.81(-3.31%)
Jan 07, 2008	25.60	25.60	24.12	24.45	4,278,448	-1.14(-4.45%)
Jan 04, 2008	25.84	26.06	25.23	25.59	2,901,950	-0.52(-1.99%)
Jan 03, 2008	26.75	26.86	25.72	26.11	3,783,650	-0.54(-2.03%)
Jan 02, 2008	27.99	27.99	26.51	26.65	3,001,781	-1.06(-3.83%)
Jan 01, 2008	27.86	28.21	27.57	27.71	0	+0.00(+0.00%)
Dec 31, 2007	27.86	28.21	27.57	27.71	2,933,776	+0.09(+0.33%)
Dec 28, 2007	27.35	28.00	27.35	27.62	2,671,397	+0.14(+0.51%)
Dec 27, 2007	27.07	27.83	27.06	27.48	3,073,383	+0.17(+0.62%)
Dec 26, 2007	27.93	27.93	27.06	27.31	1,816,357	-0.30(-1.09%)
Dec 24, 2007	27.50	28.40	27.45	27.61	2,024,200	+0.10(+0.36%)
Dec 21, 2007	27.76	28.08	27.06	27.51	3,945,776	+0.02(+0.07%)
Dec 20, 2007	29.03	29.09	26.90	27.49	7,060,056	-1.11(-3.88%)
Dec 19, 2007	31.72	31.85	28.30	28.60	13,798,805	-7.74(-21.30%)
Dec 18, 2007	36.35	36.75	35.31	36.34	2,040,439	+0.45(+1.25%)
Dec 17, 2007	35.95	36.47	35.42	35.89	1,845,150	+0.10(+0.28%)
Dec 14, 2007	36.77	36.84	35.56	35.79	1,863,300	-1.31(-3.53%)
Dec 13, 2007	37.60	37.69	36.63	37.10	1,666,259	-0.61(-1.62%)
Dec 12, 2007	39.23	39.50	37.30	37.71	1,749,813	-0.75(-1.95%)
Dec 11, 2007	39.63	39.63	38.42	38.46	1,137,161	-1.03(-2.61%)
Dec 10, 2007	39.40	39.70	39.06	39.49	1,341,703	+0.23(+0.59%)
Dec 07, 2007	38.68	39.40	38.49	39.26	1,531,475	+0.89(+2.32%)
Dec 06, 2007	38.82	39.16	38.19	38.37	2,396,320	-0.46(-1.18%)
Dec 05, 2007	39.70	39.80	38.58	38.83	1,328,700	-0.55(-1.40%)
Dec 04, 2007	39.39	39.92	39.32	39.38	913,552	-0.17(-0.43%)
Dec 03, 2007	40.15	40.15	39.55	39.55	997,100	-0.24(-0.60%)
Nov 30, 2007	40.85	41.25	39.69	39.79	1,423,800	-0.51(-1.27%)
Nov 29, 2007	40.07	40.42	39.87	40.30	648,632	-0.15(-0.37%)
Nov 28, 2007	39.69	40.61	39.36	40.45	1,232,701	+0.98(+2.48%)
Nov 27, 2007	39.34	39.56	38.92	39.47	1,177,243	+0.19(+0.48%)
Nov 26, 2007	39.25	39.74	38.96	39.28	1,350,362	-0.12(-0.30%)
Nov 23, 2007	39.16	39.40	38.91	39.40	385,000	+0.47(+1.21%)
Nov 21, 2007	38.79	39.42	38.28	38.93	1,270,625	-0.10(-0.26%)
Nov 20, 2007	39.68	39.75	38.34	39.03	1,747,000	-0.42(-1.06%)
Nov 19, 2007	39.75	39.75	38.76	39.45	1,183,992	-0.34(-0.85%)
Nov 16, 2007	40.30	40.49	39.36	39.79	1,123,500	-0.16(-0.40%)
Nov 15, 2007	40.11	40.57	39.73	39.95	1,185,400	-0.16(-0.40%)
Nov 14, 2007	41.14	41.48	39.80	40.11	1,663,250	-0.86(-2.10%)
Nov 13, 2007	39.62	41.00	39.51	40.97	1,437,400	+1.60(+4.06%)
Nov 12, 2007	40.00	40.65	39.37	39.37	1,539,500	-0.76(-1.89%)
Nov 09, 2007	41.04	41.19	40.05	40.13	1,297,900	-1.38(-3.32%)
Nov 08, 2007	40.64	41.70	40.26	41.51	2,249,701	+0.90(+2.22%)
Nov 07, 2007	40.56	41.23	40.05	40.61	1,559,355	+0.05(+0.12%)
Nov 06, 2007	41.09	41.28	40.29	40.56	1,175,315	-0.50(-1.22%)
Nov 05, 2007	40.75	41.31	40.50	41.06	1,037,287	+0.05(+0.12%)
Nov 02, 2007	41.32	41.48	40.65	41.01	1,013,700	-0.26(-0.63%)

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.