Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	36.03	37.55	36.03	37.17	3,254,287	+0.67(+1.84%)
Jan 30, 2008	36.53	37.24	36.24	36.50	4,847,392	-0.57(-1.53%)
Jan 29, 2008	36.19	37.39	35.84	37.07	4,930,026	+1.07(+2.96%)
Jan 28, 2008	35.81	36.09	35.16	36.00	1,619,278	+0.34(+0.96%)
Jan 25, 2008	36.48	36.48	35.43	35.66	2,309,745	-0.38(-1.06%)
Jan 24, 2008	35.40	36.23	35.29	36.04	4,497,417	+0.26(+0.74%)
Jan 23, 2008	33.73	35.98	33.50	35.77	12,088,751	-0.34(-0.95%)
Jan 22, 2008	34.59	38.43	34.53	36.12	7,835,416	-2.13(-5.58%)
Jan 21, 2008	39.01	39.14	37.98	38.25	0	+0.00(+0.00%)
Jan 18, 2008	39.01	39.14	37.98	38.25	3,961,229	+0.17(+0.45%)
Jan 17, 2008	38.70	39.01	38.02	38.08	4,953,931	-0.48(-1.25%)
Jan 16, 2008	38.62	38.95	38.01	38.56	5,097,693	+0.51(+1.33%)
Jan 15, 2008	38.56	38.56	37.74	38.06	4,518,321	-0.92(-2.36%)
Jan 14, 2008	38.68	40.32	38.09	38.98	10,611,070	+1.57(+4.21%)
Jan 11, 2008	37.58	37.85	37.25	37.40	2,559,628	-0.78(-2.04%)
Jan 10, 2008	37.49	38.42	37.33	38.18	4,503,173	+0.71(+1.89%)
Jan 09, 2008	37.32	37.52	36.82	37.47	4,787,246	+0.25(+0.67%)
Jan 08, 2008	37.54	38.13	37.20	37.22	5,321,722	-0.37(-0.97%)
Jan 07, 2008	37.67	37.85	37.25	37.59	4,786,199	-0.99(-2.56%)
Jan 04, 2008	39.05	39.40	38.45	38.58	4,833,380	-0.83(-2.12%)
Jan 03, 2008	39.32	39.68	39.19	39.41	2,260,948	-0.11(-0.28%)
Jan 02, 2008	40.35	40.46	39.23	39.52	4,112,741	-0.25(-0.63%)
Jan 01, 2008	40.04	40.11	39.54	39.77	0	+0.00(+0.00%)
Dec 31, 2007	40.04	40.11	39.54	39.77	1,215,980	-0.48(-1.20%)
Dec 28, 2007	40.39	40.51	40.15	40.25	382,778	+0.17(+0.43%)
Dec 27, 2007	40.65	40.67	39.93	40.08	1,248,837	-0.39(-0.96%)
Dec 26, 2007	40.01	40.70	40.01	40.47	343,212	+0.01(+0.02%)
Dec 24, 2007	40.07	40.51	40.04	40.46	244,400	+0.41(+1.01%)
Dec 21, 2007	40.14	40.30	39.85	40.06	1,646,439	+0.09(+0.23%)
Dec 20, 2007	39.93	40.07	39.58	39.97	1,796,481	+0.37(+0.94%)
Dec 19, 2007	39.92	39.95	39.44	39.59	1,755,232	-0.18(-0.45%)
Dec 18, 2007	39.84	40.07	39.24	39.77	2,364,279	+0.78(+2.00%)
Dec 17, 2007	39.47	39.54	38.86	38.99	2,547,588	-0.84(-2.11%)
Dec 14, 2007	40.14	40.39	39.73	39.83	1,686,539	-1.14(-2.78%)
Dec 13, 2007	41.17	41.27	40.53	40.97	1,849,548	-0.09(-0.21%)
Dec 12, 2007	41.47	41.66	40.71	41.06	4,070,076	+0.02(+0.06%)
Dec 11, 2007	41.85	41.99	40.81	41.03	2,086,141	-0.19(-0.47%)
Dec 10, 2007	41.01	41.36	41.01	41.23	1,026,537	+0.44(+1.09%)
Dec 07, 2007	40.97	40.98	40.57	40.78	1,679,390	-0.14(-0.34%)
Dec 06, 2007	40.45	40.96	40.34	40.92	2,000,153	+0.41(+1.00%)
Dec 05, 2007	40.81	40.88	40.49	40.52	2,117,582	+0.05(+0.13%)
Dec 04, 2007	40.78	40.85	40.21	40.46	2,940,052	+0.09(+0.23%)
Dec 03, 2007	40.76	40.85	40.31	40.37	2,756,288	+0.47(+1.17%)
Nov 30, 2007	40.29	40.41	39.63	39.90	1,521,929	-0.10(-0.25%)
Nov 29, 2007	40.12	40.31	40.00	40.00	2,307,585	-0.09(-0.23%)
Nov 28, 2007	39.32	40.27	39.31	40.10	3,996,804	+0.45(+1.14%)
Nov 27, 2007	39.54	39.74	39.30	39.65	3,396,621	+0.24(+0.61%)
Nov 26, 2007	40.39	40.46	39.39	39.40	1,741,863	-0.79(-1.98%)
Nov 23, 2007	39.83	40.27	39.74	40.20	961,421	+0.09(+0.23%)
Nov 21, 2007	40.25	40.43	39.91	40.11	1,581,370	-0.09(-0.23%)
Nov 20, 2007	40.60	40.71	39.73	40.20	3,128,002	+0.67(+1.69%)
Nov 19, 2007	39.93	40.20	39.32	39.53	2,343,653	-0.39(-0.98%)
Nov 16, 2007	40.07	40.19	39.47	39.92	2,228,995	+0.47(+1.19%)
Nov 15, 2007	39.58	39.79	39.12	39.45	2,182,048	-0.44(-1.09%)
Nov 14, 2007	40.43	40.61	39.83	39.89	1,531,964	-0.09(-0.23%)
Nov 13, 2007	39.71	40.06	39.40	39.98	1,774,878	+0.93(+2.37%)
Nov 12, 2007	39.62	39.85	38.91	39.05	2,923,173	-1.11(-2.75%)
Nov 09, 2007	40.87	40.87	40.08	40.16	2,555,851	-0.67(-1.64%)
Nov 08, 2007	41.35	41.59	40.00	40.83	4,459,100	-0.59(-1.43%)
Nov 07, 2007	42.21	42.31	41.42	41.42	1,918,108	-0.28(-0.67%)
Nov 06, 2007	41.59	41.75	41.31	41.70	1,275,033	+0.64(+1.56%)
Nov 05, 2007	40.88	41.22	40.73	41.06	1,492,448	-0.42(-1.01%)
Nov 02, 2007	41.19	41.64	40.96	41.48	1,298,888	+0.35(+0.85%)

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.