Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	32.02	32.46	31.37	32.26	13,557,995	-0.40(-1.21%)
Jan 30, 2008	32.35	34.79	32.24	32.66	6,510,125	-1.04(-3.08%)
Jan 29, 2008	34.45	35.77	32.47	33.70	6,581,863	+0.36(+1.07%)
Jan 28, 2008	33.75	33.75	32.44	33.34	6,279,005	+0.17(+0.52%)
Jan 25, 2008	34.78	35.94	33.09	33.17	4,960,160	-1.19(-3.47%)
Jan 24, 2008	33.42	34.75	33.27	34.36	6,011,375	+1.02(+3.06%)
Jan 23, 2008	30.96	33.43	29.66	33.34	6,987,571	+1.65(+5.21%)
Jan 22, 2008	29.02	32.99	28.67	31.69	10,999,895	+1.24(+4.08%)
Jan 21, 2008	30.39	32.21	29.60	30.45	8,062,944	+0.00(+0.00%)
Jan 18, 2008	30.39	32.21	29.60	30.45	8,062,944	+0.14(+0.46%)
Jan 17, 2008	31.38	32.03	30.19	30.31	7,941,990	-0.99(-3.18%)
Jan 16, 2008	31.58	32.53	30.87	31.30	8,000,796	-0.49(-1.54%)
Jan 15, 2008	33.24	33.57	31.28	31.79	5,002,338	-2.06(-6.09%)
Jan 14, 2008	33.70	33.95	33.36	33.85	2,715,447	+0.65(+1.96%)
Jan 11, 2008	33.01	33.58	31.82	33.20	5,132,962	-0.20(-0.59%)
Jan 10, 2008	32.19	34.01	31.92	33.40	6,410,274	+1.25(+3.89%)
Jan 09, 2008	32.75	32.95	30.82	32.15	8,576,752	-0.58(-1.77%)
Jan 08, 2008	34.94	35.06	32.69	32.73	4,819,506	-1.86(-5.38%)
Jan 07, 2008	35.45	35.85	33.96	34.59	5,328,402	-0.50(-1.44%)
Jan 04, 2008	36.99	36.99	35.04	35.10	4,007,247	-2.49(-6.63%)
Jan 03, 2008	37.67	38.14	37.37	37.59	1,937,729	+0.08(+0.22%)
Jan 02, 2008	38.14	38.53	37.31	37.51	2,761,375	-1.32(-3.40%)
Jan 01, 2008	37.95	39.19	37.95	38.83	1,322,608	+0.00(+0.00%)
Dec 31, 2007	37.95	39.19	37.95	38.83	1,297,154	+0.45(+1.16%)
Dec 28, 2007	38.72	39.08	38.07	38.38	1,297,965	-0.03(-0.08%)
Dec 27, 2007	39.52	39.77	38.39	38.41	1,942,035	-1.29(-3.26%)
Dec 26, 2007	39.80	39.94	39.30	39.71	1,341,623	-0.47(-1.17%)
Dec 24, 2007	39.18	40.28	39.18	40.18	831,159	+1.15(+2.96%)
Dec 21, 2007	37.98	39.19	37.98	39.02	2,980,134	+0.97(+2.55%)
Dec 20, 2007	38.99	39.11	37.65	38.05	3,196,587	-0.62(-1.60%)
Dec 19, 2007	38.34	39.03	38.12	38.67	2,367,164	+0.11(+0.28%)
Dec 18, 2007	38.49	39.04	37.63	38.57	2,834,566	-0.01(-0.03%)
Dec 17, 2007	39.74	39.80	38.42	38.58	2,673,263	-1.28(-3.22%)
Dec 14, 2007	40.22	40.98	39.73	39.86	2,408,143	-0.73(-1.81%)
Dec 13, 2007	39.49	40.72	39.12	40.59	3,447,073	+0.76(+1.91%)
Dec 12, 2007	39.66	40.62	39.14	39.83	2,969,533	+0.95(+2.44%)
Dec 11, 2007	40.55	41.39	38.85	38.88	2,284,561	-1.76(-4.33%)
Dec 10, 2007	40.26	40.96	40.19	40.64	2,521,968	+0.57(+1.43%)
Dec 07, 2007	41.21	41.75	39.82	40.07	2,850,052	-0.98(-2.38%)
Dec 06, 2007	39.62	41.08	39.62	41.05	1,776,559	+1.24(+3.12%)
Dec 05, 2007	39.07	40.11	38.95	39.80	3,245,908	+1.17(+3.02%)
Dec 04, 2007	38.28	38.94	37.99	38.64	3,158,728	+0.35(+0.92%)
Dec 03, 2007	39.38	39.44	38.05	38.28	3,079,572	-0.92(-2.36%)
Nov 30, 2007	39.11	40.17	38.79	39.21	3,881,885	+0.82(+2.14%)
Nov 29, 2007	38.77	38.90	37.82	38.39	2,668,716	-0.57(-1.46%)
Nov 28, 2007	37.35	39.06	37.00	38.95	3,488,911	+2.07(+5.60%)
Nov 27, 2007	36.17	37.16	35.85	36.89	4,151,738	+0.98(+2.74%)
Nov 26, 2007	37.40	37.79	35.89	35.91	2,432,229	-1.75(-4.66%)
Nov 23, 2007	37.05	37.95	36.83	37.66	1,735,228	+1.24(+3.41%)
Nov 21, 2007	38.27	38.27	36.09	36.42	7,530,757	-2.37(-6.12%)
Nov 20, 2007	39.72	39.96	37.95	38.79	5,017,441	-0.62(-1.57%)
Nov 19, 2007	41.07	41.43	39.27	39.41	4,409,575	-1.86(-4.50%)
Nov 16, 2007	40.66	41.56	40.22	41.26	4,168,639	+0.78(+1.94%)
Nov 15, 2007	41.05	41.44	40.05	40.48	4,850,996	-0.57(-1.40%)
Nov 14, 2007	40.66	41.63	40.40	41.05	4,038,235	+0.51(+1.26%)
Nov 13, 2007	38.26	40.54	38.19	40.54	2,875,484	+2.54(+6.68%)
Nov 12, 2007	37.23	39.04	37.23	38.00	3,605,298	+0.63(+1.69%)
Nov 09, 2007	37.82	38.41	37.31	37.37	4,440,134	-1.29(-3.33%)
Nov 08, 2007	38.20	38.88	36.69	38.66	4,660,096	+0.50(+1.30%)
Nov 07, 2007	40.20	40.37	38.16	38.16	3,103,809	-2.59(-6.35%)
Nov 06, 2007	39.92	40.75	39.09	40.75	2,164,255	+0.91(+2.29%)
Nov 05, 2007	39.67	40.20	38.90	39.84	3,256,160	-0.16(-0.40%)
Nov 02, 2007	40.11	40.16	38.44	40.00	3,299,333	+0.17(+0.43%)

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.