Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	35.44	37.06	35.10	36.82	4,032,174	+0.89(+2.48%)
Jan 30, 2008	36.00	36.97	35.44	35.93	3,047,400	-0.30(-0.83%)
Jan 29, 2008	35.60	36.44	35.32	36.23	2,921,143	+0.90(+2.56%)
Jan 28, 2008	34.70	35.33	34.21	35.33	3,658,309	+0.79(+2.30%)
Jan 25, 2008	34.70	35.43	34.14	34.53	4,236,294	-0.16(-0.47%)
Jan 24, 2008	35.71	35.73	34.42	34.70	6,563,338	-0.76(-2.13%)
Jan 23, 2008	33.45	35.62	32.68	35.45	7,487,017	+1.32(+3.88%)
Jan 22, 2008	33.38	34.84	32.99	34.13	7,366,862	-0.40(-1.17%)
Jan 21, 2008	34.72	36.52	34.15	34.53	0	+0.00(+0.00%)
Jan 18, 2008	34.72	36.52	34.15	34.53	7,141,773	+0.18(+0.52%)
Jan 17, 2008	35.52	35.83	34.22	34.35	4,327,580	-0.95(-2.68%)
Jan 16, 2008	35.32	36.05	34.94	35.30	4,906,491	-0.11(-0.32%)
Jan 15, 2008	36.45	36.52	35.39	35.41	3,300,873	-1.42(-3.86%)
Jan 14, 2008	36.28	36.94	35.76	36.83	3,119,365	+0.90(+2.52%)
Jan 11, 2008	36.12	36.47	35.59	35.93	3,811,313	-0.67(-1.83%)
Jan 10, 2008	35.66	36.97	35.32	36.60	5,267,896	+0.45(+1.23%)
Jan 09, 2008	36.15	36.19	35.14	36.15	7,096,821	-0.16(-0.43%)
Jan 08, 2008	37.40	38.02	36.17	36.31	6,967,197	-0.78(-2.10%)
Jan 07, 2008	37.51	38.17	36.82	37.09	4,682,635	-0.27(-0.71%)
Jan 04, 2008	39.01	39.01	37.36	37.36	5,489,453	-1.95(-4.96%)
Jan 03, 2008	39.19	39.55	38.92	39.31	3,964,323	+0.37(+0.95%)
Jan 02, 2008	39.99	40.15	38.73	38.94	3,430,293	-1.21(-3.01%)
Jan 01, 2008	39.77	40.40	39.63	40.14	0	+0.00(+0.00%)
Dec 31, 2007	39.77	40.40	39.63	40.14	2,197,701	+0.09(+0.22%)
Dec 28, 2007	39.84	40.17	39.14	40.06	1,989,311	+0.32(+0.79%)
Dec 27, 2007	39.52	40.10	39.34	39.74	2,096,736	-0.29(-0.73%)
Dec 26, 2007	40.19	40.25	39.70	40.04	1,296,077	-0.32(-0.80%)
Dec 24, 2007	40.92	40.92	40.01	40.36	1,667,323	+0.02(+0.05%)
Dec 21, 2007	39.45	40.46	39.41	40.34	5,414,716	+1.42(+3.65%)
Dec 20, 2007	38.79	39.12	38.11	38.91	2,118,929	+0.39(+1.00%)
Dec 19, 2007	38.75	38.88	38.30	38.53	1,778,192	-0.01(-0.01%)
Dec 18, 2007	38.43	38.93	37.90	38.53	2,454,434	+0.30(+0.80%)
Dec 17, 2007	39.21	39.59	38.17	38.23	4,094,430	-1.24(-3.13%)
Dec 14, 2007	40.21	40.28	39.22	39.46	3,033,988	-1.10(-2.71%)
Dec 13, 2007	40.02	40.63	39.33	40.56	2,987,425	+0.34(+0.85%)
Dec 12, 2007	41.16	41.47	39.57	40.22	2,836,730	-0.12(-0.30%)
Dec 11, 2007	42.34	42.46	40.29	40.34	3,478,888	-1.95(-4.61%)
Dec 10, 2007	41.15	42.32	40.98	42.29	2,592,609	+1.17(+2.85%)
Dec 07, 2007	41.31	41.65	40.84	41.12	2,752,451	-0.20(-0.49%)
Dec 06, 2007	39.62	41.39	39.38	41.32	3,699,602	+1.69(+4.26%)
Dec 05, 2007	39.00	39.63	38.45	39.63	3,177,504	+0.91(+2.36%)
Dec 04, 2007	39.31	39.55	38.65	38.72	2,505,786	-0.75(-1.89%)
Dec 03, 2007	39.49	39.80	39.13	39.46	2,774,736	-0.38(-0.94%)
Nov 30, 2007	39.80	39.84	39.15	39.84	3,670,776	+0.64(+1.64%)
Nov 29, 2007	39.08	39.34	38.41	39.20	3,409,336	-0.03(-0.07%)
Nov 28, 2007	37.93	39.44	37.93	39.22	4,768,570	+1.37(+3.61%)
Nov 27, 2007	37.07	38.78	37.07	37.86	7,649,475	+0.83(+2.23%)
Nov 26, 2007	37.34	38.06	36.94	37.03	4,382,556	-0.38(-1.00%)
Nov 23, 2007	37.07	37.55	37.07	37.41	940,550	+0.50(+1.36%)
Nov 21, 2007	36.92	37.50	36.62	36.91	4,426,068	-0.27(-0.73%)
Nov 20, 2007	37.43	38.01	36.91	37.18	7,911,148	-0.04(-0.12%)
Nov 19, 2007	38.76	38.77	37.02	37.22	6,051,655	-1.86(-4.75%)
Nov 16, 2007	40.13	40.13	38.61	39.08	3,887,425	-0.51(-1.28%)
Nov 15, 2007	39.87	40.68	39.11	39.58	6,606,571	-0.19(-0.47%)
Nov 14, 2007	40.61	40.91	39.55	39.77	5,145,966	-0.51(-1.27%)
Nov 13, 2007	39.41	40.72	39.13	40.28	8,343,015	+1.21(+3.09%)
Nov 12, 2007	37.80	39.88	37.52	39.07	6,526,305	+1.28(+3.39%)
Nov 09, 2007	37.53	38.49	37.09	37.79	3,351,361	-0.39(-1.03%)
Nov 08, 2007	38.25	38.30	37.03	38.18	5,268,083	-0.03(-0.09%)
Nov 07, 2007	39.25	40.05	38.00	38.22	3,160,511	-1.76(-4.41%)
Nov 06, 2007	39.80	40.34	39.41	39.98	3,251,087	+0.22(+0.55%)
Nov 05, 2007	39.82	39.95	38.82	39.76	2,407,708	-0.13(-0.31%)
Nov 02, 2007	40.50	40.65	38.99	39.89	4,219,464	-0.05(-0.14%)

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.