Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	37.15	38.01	36.91	37.70	2,411,237	+0.19(+0.50%)
Jan 30, 2008	37.42	38.43	37.28	37.51	1,810,317	+0.15(+0.39%)
Jan 29, 2008	36.46	37.87	35.88	37.36	2,608,392	+2.80(+8.12%)
Jan 28, 2008	33.91	34.57	33.28	34.56	2,028,621	+0.95(+2.82%)
Jan 25, 2008	33.84	33.92	33.20	33.61	1,179,706	+0.16(+0.48%)
Jan 24, 2008	33.82	34.06	33.15	33.45	1,228,492	-0.39(-1.14%)
Jan 23, 2008	32.78	33.86	32.10	33.84	2,426,657	+0.58(+1.73%)
Jan 22, 2008	32.77	33.73	32.61	33.26	1,881,392	-0.44(-1.30%)
Jan 21, 2008	33.63	34.06	32.89	33.70	0	+0.00(+0.00%)
Jan 18, 2008	33.63	34.06	32.89	33.70	1,967,004	+0.07(+0.20%)
Jan 17, 2008	34.72	34.89	33.63	33.63	1,335,504	-1.05(-3.02%)
Jan 16, 2008	34.92	35.20	34.60	34.68	1,387,581	-0.54(-1.53%)
Jan 15, 2008	35.40	35.86	35.13	35.22	1,161,926	-0.66(-1.83%)
Jan 14, 2008	35.47	35.91	35.30	35.88	1,451,395	+0.55(+1.55%)
Jan 11, 2008	35.91	36.07	35.23	35.33	1,135,913	-0.82(-2.28%)
Jan 10, 2008	35.43	36.42	35.05	36.15	1,230,789	+0.35(+0.98%)
Jan 09, 2008	35.81	35.84	35.03	35.81	1,889,803	+0.11(+0.31%)
Jan 08, 2008	37.02	37.27	35.59	35.70	1,937,710	-1.38(-3.71%)
Jan 07, 2008	36.85	37.51	36.75	37.07	1,896,079	+0.37(+1.01%)
Jan 04, 2008	37.41	37.46	36.63	36.70	1,491,306	-0.98(-2.61%)
Jan 03, 2008	38.44	38.52	37.61	37.68	1,417,043	-0.53(-1.39%)
Jan 02, 2008	38.76	39.00	38.09	38.22	1,727,412	-0.50(-1.28%)
Jan 01, 2008	38.71	38.92	38.59	38.71	0	+0.00(+0.00%)
Dec 31, 2007	38.71	38.92	38.59	38.71	1,021,841	-0.20(-0.51%)
Dec 28, 2007	38.54	39.31	38.54	38.91	875,435	+0.70(+1.83%)
Dec 27, 2007	38.22	38.49	38.11	38.21	862,358	-0.34(-0.87%)
Dec 26, 2007	38.06	38.56	37.76	38.54	625,484	+0.37(+0.97%)
Dec 24, 2007	37.95	38.75	37.95	38.17	395,222	-0.12(-0.32%)
Dec 21, 2007	37.64	38.35	37.36	38.30	1,841,621	+0.98(+2.62%)
Dec 20, 2007	37.45	37.60	36.72	37.32	1,442,888	-0.04(-0.10%)
Dec 19, 2007	36.95	37.60	36.56	37.36	1,328,472	+0.55(+1.50%)
Dec 18, 2007	36.58	37.08	36.28	36.80	1,209,891	+0.42(+1.14%)
Dec 17, 2007	36.93	37.20	36.39	36.39	795,477	-0.57(-1.54%)
Dec 14, 2007	37.15	37.66	36.95	36.96	953,480	-0.40(-1.07%)
Dec 13, 2007	37.12	37.42	36.85	37.36	797,884	-0.15(-0.39%)
Dec 12, 2007	38.06	38.49	37.15	37.50	1,119,441	+0.20(+0.55%)
Dec 11, 2007	38.48	38.65	37.28	37.30	1,350,773	-1.19(-3.10%)
Dec 10, 2007	38.64	38.75	38.25	38.49	845,449	-0.12(-0.30%)
Dec 07, 2007	38.65	39.19	38.45	38.61	919,461	-0.05(-0.13%)
Dec 06, 2007	37.98	38.70	37.67	38.66	948,916	+0.66(+1.74%)
Dec 05, 2007	37.41	38.00	37.08	38.00	2,184,123	+0.86(+2.31%)
Dec 04, 2007	37.04	37.29	36.82	37.14	872,229	-0.18(-0.49%)
Dec 03, 2007	37.95	37.95	37.30	37.32	845,379	-0.64(-1.69%)
Nov 30, 2007	38.05	38.27	37.70	37.96	1,323,424	+0.29(+0.77%)
Nov 29, 2007	37.51	37.82	37.27	37.67	1,601,539	-0.04(-0.10%)
Nov 28, 2007	37.11	37.71	36.85	37.71	1,638,180	+0.68(+1.85%)
Nov 27, 2007	36.32	37.05	36.23	37.02	1,871,264	+0.82(+2.27%)
Nov 26, 2007	36.79	37.54	36.20	36.20	1,487,600	-0.59(-1.60%)
Nov 23, 2007	36.46	36.79	36.29	36.79	706,668	+0.52(+1.45%)
Nov 21, 2007	37.16	37.16	36.21	36.26	1,529,056	-1.00(-2.68%)
Nov 20, 2007	37.15	37.73	36.89	37.26	1,755,840	+0.25(+0.67%)
Nov 19, 2007	37.21	37.55	36.57	37.01	2,079,947	-0.46(-1.22%)
Nov 16, 2007	38.38	38.49	36.99	37.47	2,586,725	-0.71(-1.85%)
Nov 15, 2007	37.20	38.70	36.64	38.18	8,192,297	+0.83(+2.22%)
Nov 14, 2007	39.16	39.38	37.15	37.35	6,773,338	-3.01(-7.45%)
Nov 13, 2007	40.07	40.36	39.79	40.36	758,145	+0.65(+1.63%)
Nov 12, 2007	39.66	40.53	39.66	39.71	1,147,883	-0.10(-0.26%)
Nov 09, 2007	40.02	40.50	39.81	39.81	947,441	-0.87(-2.15%)
Nov 08, 2007	40.43	40.77	40.01	40.69	1,014,291	+0.24(+0.59%)
Nov 07, 2007	41.06	41.47	40.45	40.45	1,166,250	-1.19(-2.87%)
Nov 06, 2007	41.32	41.75	40.64	41.64	1,304,893	+0.65(+1.58%)
Nov 05, 2007	41.15	41.21	40.63	40.99	1,340,651	-0.29(-0.71%)
Nov 02, 2007	40.87	41.58	40.43	41.28	1,071,533	+0.46(+1.12%)

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.