Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.91	31.77	30.75	31.53	2,059,836	+0.22(+0.70%)
Jan 30, 2008	31.72	32.09	31.27	31.32	1,932,234	-0.49(-1.53%)
Jan 29, 2008	31.81	32.06	31.70	31.80	1,472,981	+0.14(+0.46%)
Jan 28, 2008	31.01	31.75	30.81	31.66	2,061,677	+0.62(+2.01%)
Jan 25, 2008	31.58	31.58	30.86	31.03	2,949,032	-0.13(-0.41%)
Jan 24, 2008	32.41	32.41	31.10	31.16	2,758,390	-0.79(-2.47%)
Jan 23, 2008	32.27	32.47	27.35	31.95	4,143,184	+0.18(+0.58%)
Jan 22, 2008	31.24	33.00	31.06	31.77	4,643,376	-0.85(-2.60%)
Jan 21, 2008	33.72	34.23	32.35	32.61	0	+0.00(+0.00%)
Jan 18, 2008	33.72	34.23	32.35	32.61	3,625,997	-0.95(-2.82%)
Jan 17, 2008	35.86	35.86	33.56	33.56	4,495,913	-2.34(-6.53%)
Jan 16, 2008	34.57	36.37	34.55	35.90	3,599,017	+1.39(+4.03%)
Jan 15, 2008	34.10	34.79	34.10	34.51	2,486,011	+0.05(+0.14%)
Jan 14, 2008	35.01	35.22	34.38	34.46	1,855,212	-0.62(-1.77%)
Jan 11, 2008	35.87	36.14	35.08	35.08	2,590,696	-1.04(-2.89%)
Jan 10, 2008	35.57	36.67	35.51	36.13	1,830,210	+0.26(+0.73%)
Jan 09, 2008	36.07	36.33	35.37	35.87	2,758,914	-0.42(-1.15%)
Jan 08, 2008	36.50	36.78	35.90	36.28	3,172,977	-0.15(-0.41%)
Jan 07, 2008	36.00	36.88	35.53	36.43	3,379,584	+0.65(+1.81%)
Jan 04, 2008	35.60	36.33	35.48	35.78	2,001,048	-0.08(-0.24%)
Jan 03, 2008	35.58	36.59	35.42	35.87	2,425,382	+0.34(+0.95%)
Jan 02, 2008	36.52	36.62	35.40	35.53	1,493,278	-0.91(-2.50%)
Jan 01, 2008	36.74	36.88	36.44	36.44	623,574	+0.00(+0.00%)
Dec 31, 2007	36.74	36.88	36.44	36.44	623,574	-0.35(-0.96%)
Dec 28, 2007	36.91	37.34	36.74	36.79	756,597	-0.01(-0.02%)
Dec 27, 2007	37.59	37.59	36.79	36.80	905,613	-0.87(-2.31%)
Dec 26, 2007	36.86	37.72	36.86	37.67	1,070,018	+0.23(+0.62%)
Dec 24, 2007	36.79	37.45	36.79	37.44	243,083	+0.30(+0.82%)
Dec 21, 2007	36.78	37.20	36.64	37.13	1,930,078	+0.85(+2.33%)
Dec 20, 2007	35.85	36.29	35.75	36.28	1,539,108	+0.63(+1.76%)
Dec 19, 2007	36.41	36.41	35.60	35.66	1,582,876	-0.52(-1.44%)
Dec 18, 2007	35.89	36.28	35.80	36.18	2,569,238	+0.47(+1.32%)
Dec 17, 2007	36.43	36.81	35.58	35.71	1,980,224	-1.04(-2.82%)
Dec 14, 2007	36.77	37.00	36.50	36.74	1,485,558	-0.30(-0.82%)
Dec 13, 2007	37.09	37.41	36.22	37.05	2,260,932	-0.30(-0.79%)
Dec 12, 2007	37.98	38.90	36.96	37.34	1,818,381	+0.14(+0.38%)
Dec 11, 2007	38.49	38.63	37.06	37.20	1,568,824	-1.31(-3.41%)
Dec 10, 2007	39.36	39.52	38.13	38.52	1,412,385	-0.65(-1.66%)
Dec 07, 2007	38.98	39.45	38.92	39.16	1,631,941	+0.18(+0.45%)
Dec 06, 2007	38.30	39.13	37.64	38.99	3,223,090	+0.59(+1.53%)
Dec 05, 2007	38.69	38.83	37.72	38.40	2,656,496	-0.14(-0.37%)
Dec 04, 2007	38.02	38.88	38.02	38.54	2,148,396	+0.08(+0.20%)
Dec 03, 2007	38.01	38.65	37.85	38.47	1,716,608	+0.46(+1.21%)
Nov 30, 2007	37.94	38.05	37.11	38.01	3,037,735	+0.29(+0.77%)
Nov 29, 2007	38.67	38.67	37.65	37.72	1,826,828	-1.00(-2.59%)
Nov 28, 2007	37.77	38.83	37.43	38.72	2,205,325	+1.76(+4.78%)
Nov 27, 2007	35.55	37.02	35.55	36.96	2,807,417	+1.42(+3.99%)
Nov 26, 2007	36.39	36.88	35.54	35.54	1,292,352	-1.02(-2.80%)
Nov 23, 2007	36.32	36.62	35.90	36.56	313,225	+0.55(+1.53%)
Nov 21, 2007	36.35	36.57	36.00	36.01	1,239,641	-0.56(-1.54%)
Nov 20, 2007	36.53	36.80	35.75	36.57	2,101,433	+0.57(+1.59%)
Nov 19, 2007	36.67	36.78	35.83	36.00	1,980,777	-0.97(-2.62%)
Nov 16, 2007	37.25	37.35	36.43	36.97	1,406,371	+0.01(+0.04%)
Nov 15, 2007	37.10	37.99	36.71	36.96	1,789,585	-0.22(-0.59%)
Nov 14, 2007	37.75	37.99	37.07	37.17	1,473,234	-0.54(-1.44%)
Nov 13, 2007	36.86	37.74	36.27	37.72	1,768,589	+1.24(+3.41%)
Nov 12, 2007	37.00	37.59	36.36	36.48	1,634,456	-0.85(-2.27%)
Nov 09, 2007	37.71	38.37	37.25	37.32	2,094,542	-0.82(-2.15%)
Nov 08, 2007	38.08	38.41	37.35	38.14	1,961,247	+0.10(+0.26%)
Nov 07, 2007	37.77	38.73	36.51	38.04	3,164,475	-0.95(-2.44%)
Nov 06, 2007	39.98	39.98	37.88	39.00	4,446,340	-0.95(-2.37%)
Nov 05, 2007	39.19	40.27	39.19	39.94	2,293,285	+0.61(+1.56%)
Nov 02, 2007	38.94	39.37	38.55	39.33	1,941,694	+0.64(+1.64%)

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.