Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	32.13	33.58	32.13	33.35	2,168,488	+0.64(+1.97%)
Jan 30, 2008	33.17	33.22	32.58	32.71	2,719,160	-0.43(-1.30%)
Jan 29, 2008	32.61	33.52	32.45	33.14	3,065,528	+0.65(+2.01%)
Jan 28, 2008	31.18	32.54	31.18	32.49	2,590,388	+0.90(+2.86%)
Jan 25, 2008	31.77	32.36	31.29	31.58	2,759,491	-0.11(-0.35%)
Jan 24, 2008	30.95	31.77	30.59	31.69	2,859,556	+1.02(+3.33%)
Jan 23, 2008	29.36	30.72	28.61	30.67	5,336,579	+0.70(+2.33%)
Jan 22, 2008	29.12	30.36	29.12	29.97	1,905,724	-0.26(-0.86%)
Jan 21, 2008	29.99	30.65	29.69	30.23	0	+0.00(+0.00%)
Jan 18, 2008	29.99	30.65	29.69	30.23	3,628,209	+0.41(+1.37%)
Jan 17, 2008	29.49	29.94	29.42	29.82	3,994,404	+0.38(+1.28%)
Jan 16, 2008	29.16	29.86	28.95	29.45	3,235,514	+0.36(+1.24%)
Jan 15, 2008	29.79	29.93	29.04	29.08	2,919,992	-1.18(-3.90%)
Jan 14, 2008	29.51	30.40	28.79	30.26	4,069,088	+1.01(+3.44%)
Jan 11, 2008	29.39	29.86	29.03	29.26	2,902,034	-0.43(-1.46%)
Jan 10, 2008	30.08	30.54	29.56	29.69	2,531,426	-0.50(-1.67%)
Jan 09, 2008	29.76	30.31	29.65	30.19	1,819,286	+0.27(+0.89%)
Jan 08, 2008	30.44	30.96	29.85	29.93	2,967,411	-0.43(-1.42%)
Jan 07, 2008	31.49	31.55	30.20	30.36	4,044,549	-0.99(-3.16%)
Jan 04, 2008	31.76	31.99	31.17	31.35	2,772,563	-0.53(-1.65%)
Jan 03, 2008	31.74	32.01	31.58	31.88	1,640,772	+0.17(+0.55%)
Jan 02, 2008	32.56	33.05	31.66	31.70	2,500,792	-1.00(-3.05%)
Jan 01, 2008	32.87	32.95	32.62	32.70	1,124,347	+0.00(+0.00%)
Dec 31, 2007	32.87	32.95	32.62	32.70	1,124,347	-0.33(-1.00%)
Dec 28, 2007	33.03	33.07	32.57	33.03	1,105,873	+0.39(+1.18%)
Dec 27, 2007	33.25	33.28	32.65	32.65	1,093,267	-0.68(-2.03%)
Dec 26, 2007	33.55	33.60	32.94	33.32	1,184,062	-0.32(-0.96%)
Dec 24, 2007	33.28	33.83	33.28	33.64	343,759	+0.41(+1.23%)
Dec 21, 2007	33.65	33.89	33.13	33.24	3,168,595	-0.23(-0.68%)
Dec 20, 2007	33.38	33.58	33.15	33.46	871,449	+0.33(+1.00%)
Dec 19, 2007	33.55	33.63	33.12	33.13	1,780,680	-0.35(-1.06%)
Dec 18, 2007	34.19	34.25	33.35	33.49	1,094,653	-0.31(-0.93%)
Dec 17, 2007	34.22	34.22	33.64	33.80	1,086,641	-0.41(-1.20%)
Dec 14, 2007	33.84	34.39	33.77	34.21	892,689	+0.13(+0.37%)
Dec 13, 2007	34.07	34.49	33.69	34.09	665,033	-0.22(-0.64%)
Dec 12, 2007	35.20	35.30	33.74	34.31	1,434,179	-0.06(-0.16%)
Dec 11, 2007	35.74	35.76	34.28	34.36	1,286,197	-1.26(-3.53%)
Dec 10, 2007	35.38	35.83	35.08	35.62	808,877	+0.31(+0.89%)
Dec 07, 2007	34.85	35.36	34.78	35.30	2,611,162	+0.53(+1.51%)
Dec 06, 2007	34.73	34.98	34.53	34.78	3,848,210	+0.03(+0.09%)
Dec 05, 2007	33.94	34.75	33.75	34.75	6,890,838	+1.18(+3.51%)
Dec 04, 2007	33.60	33.83	33.50	33.57	1,494,402	-0.30(-0.88%)
Dec 03, 2007	34.12	34.14	33.72	33.86	898,169	-0.12(-0.35%)
Nov 30, 2007	34.60	34.76	33.65	33.98	1,912,965	-0.39(-1.14%)
Nov 29, 2007	34.22	34.49	34.09	34.38	795,624	+0.00(+0.00%)
Nov 28, 2007	33.86	34.38	33.85	34.38	1,216,435	+0.60(+1.77%)
Nov 27, 2007	33.54	34.01	33.31	33.78	1,974,838	+0.35(+1.03%)
Nov 26, 2007	33.66	34.30	33.41	33.43	1,887,417	-0.29(-0.86%)
Nov 23, 2007	33.56	33.75	33.21	33.72	376,220	+0.32(+0.97%)
Nov 21, 2007	33.33	33.76	32.88	33.40	1,408,920	-0.02(-0.05%)
Nov 20, 2007	33.63	33.96	32.83	33.42	1,478,723	-0.23(-0.68%)
Nov 19, 2007	33.81	34.68	33.38	33.64	2,269,793	-0.14(-0.42%)
Nov 16, 2007	34.16	34.35	33.50	33.79	2,837,769	-0.21(-0.62%)
Nov 15, 2007	33.89	34.42	33.79	34.00	1,543,408	-0.09(-0.28%)
Nov 14, 2007	34.40	34.51	33.96	34.09	1,249,815	-0.29(-0.85%)
Nov 13, 2007	33.94	34.40	33.59	34.38	2,451,812	+0.65(+1.93%)
Nov 12, 2007	34.44	34.44	33.53	33.73	2,099,136	+0.88(+2.68%)
Nov 09, 2007	32.24	33.24	32.18	32.85	2,434,387	+0.22(+0.67%)
Nov 08, 2007	33.24	33.42	31.80	32.63	2,375,532	-0.57(-1.73%)
Nov 07, 2007	33.99	34.25	33.18	33.20	1,862,323	-1.22(-3.54%)
Nov 06, 2007	34.27	34.54	33.79	34.42	1,150,996	+0.11(+0.32%)
Nov 05, 2007	33.75	34.57	33.75	34.31	1,950,855	-0.03(-0.09%)
Nov 02, 2007	35.51	35.51	33.98	34.34	3,341,956	-1.01(-2.87%)

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.