Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.59	39.49	38.28	38.88	4,421,200	-0.25(-0.65%)
Jan 30, 2008	38.82	40.09	38.12	39.13	4,780,591	+0.47(+1.21%)
Jan 29, 2008	39.22	39.60	38.31	38.66	2,957,009	-0.32(-0.82%)
Jan 28, 2008	39.26	39.32	38.33	38.98	4,387,604	+0.31(+0.81%)
Jan 25, 2008	37.97	39.64	37.97	38.67	7,438,358	+1.29(+3.46%)
Jan 24, 2008	37.28	38.14	37.06	37.38	6,203,831	+1.69(+4.73%)
Jan 23, 2008	35.01	36.94	34.47	35.69	7,337,944	-0.25(-0.70%)
Jan 22, 2008	33.28	36.08	32.55	35.94	7,632,226	+2.05(+6.06%)
Jan 21, 2008	33.72	34.36	32.73	33.89	0	+0.00(+0.00%)
Jan 18, 2008	33.72	34.36	32.73	33.89	5,664,768	+0.89(+2.69%)
Jan 17, 2008	34.60	35.10	32.91	33.00	5,514,966	-0.90(-2.65%)
Jan 16, 2008	35.45	35.91	33.84	33.90	8,878,364	-1.90(-5.32%)
Jan 15, 2008	36.77	37.68	35.74	35.80	8,425,414	-1.45(-3.89%)
Jan 14, 2008	38.52	38.65	37.11	37.25	5,149,186	-0.45(-1.19%)
Jan 11, 2008	37.64	38.58	37.46	37.70	4,888,706	-0.29(-0.76%)
Jan 10, 2008	36.90	38.81	36.77	37.99	7,060,292	+0.59(+1.58%)
Jan 09, 2008	36.98	37.71	36.45	37.40	5,651,733	+0.10(+0.28%)
Jan 08, 2008	36.91	37.94	36.91	37.30	7,592,579	+1.22(+3.38%)
Jan 07, 2008	35.41	36.17	35.15	36.08	3,754,940	+0.37(+1.04%)
Jan 04, 2008	35.48	36.15	35.21	35.71	3,936,507	-0.35(-0.97%)
Jan 03, 2008	34.84	36.64	34.66	36.06	4,094,932	+1.22(+3.50%)
Jan 02, 2008	34.05	35.28	33.68	34.84	4,397,254	+1.16(+3.46%)
Jan 01, 2008	33.67	33.80	33.31	33.67	0	+0.00(+0.00%)
Dec 31, 2007	33.67	33.80	33.31	33.67	2,465,684	+0.08(+0.24%)
Dec 28, 2007	32.23	33.65	32.12	33.59	2,728,483	+1.89(+5.97%)
Dec 27, 2007	32.17	32.36	31.60	31.70	1,512,017	-0.25(-0.79%)
Dec 26, 2007	32.12	32.52	31.59	31.95	1,674,797	+0.55(+1.77%)
Dec 24, 2007	31.08	31.48	31.05	31.40	644,725	+0.23(+0.75%)
Dec 21, 2007	30.63	31.27	30.10	31.16	2,872,419	+1.36(+4.57%)
Dec 20, 2007	30.06	30.06	29.30	29.80	1,868,300	+0.05(+0.17%)
Dec 19, 2007	29.63	30.20	29.30	29.75	2,391,882	+0.34(+1.15%)
Dec 18, 2007	28.75	29.63	28.46	29.41	3,103,858	+1.12(+3.97%)
Dec 17, 2007	29.14	29.87	28.08	28.29	2,484,579	-1.13(-3.83%)
Dec 14, 2007	29.33	30.08	29.18	29.42	1,619,508	-0.30(-1.02%)
Dec 13, 2007	30.66	30.66	29.28	29.72	2,788,071	-1.03(-3.35%)
Dec 12, 2007	30.57	31.24	30.42	30.75	2,674,727	+0.76(+2.53%)
Dec 11, 2007	30.51	31.39	29.96	29.99	3,616,220	-0.39(-1.30%)
Dec 10, 2007	30.56	31.14	30.12	30.39	2,457,371	+0.25(+0.84%)
Dec 07, 2007	30.51	30.51	29.65	30.13	4,165,626	-0.14(-0.47%)
Dec 06, 2007	29.01	30.42	29.01	30.28	3,171,643	+1.03(+3.52%)
Dec 05, 2007	29.27	29.69	28.89	29.25	2,884,012	-0.46(-1.56%)
Dec 04, 2007	30.41	30.41	29.49	29.71	2,564,273	-0.09(-0.29%)
Dec 03, 2007	29.59	30.50	29.38	29.79	2,533,286	+0.14(+0.46%)
Nov 30, 2007	29.89	30.45	29.20	29.66	3,057,754	-0.55(-1.84%)
Nov 29, 2007	30.01	30.75	29.91	30.21	2,477,027	-0.25(-0.81%)
Nov 28, 2007	29.84	30.69	29.23	30.46	3,910,949	+0.96(+3.26%)
Nov 27, 2007	29.75	30.01	28.85	29.50	5,512,101	-0.84(-2.78%)
Nov 26, 2007	32.38	32.38	30.28	30.34	4,192,448	-1.84(-5.73%)
Nov 23, 2007	32.19	32.29	31.49	32.19	1,132,776	+0.89(+2.84%)
Nov 21, 2007	31.43	31.87	30.36	31.30	3,505,586	-0.59(-1.84%)
Nov 20, 2007	31.13	31.91	30.44	31.88	4,626,534	+1.87(+6.22%)
Nov 19, 2007	31.16	31.24	29.60	30.02	4,911,650	-1.36(-4.32%)
Nov 16, 2007	31.27	31.53	30.42	31.37	4,439,613	+0.87(+2.85%)
Nov 15, 2007	31.13	31.13	30.06	30.50	3,471,178	-1.07(-3.40%)
Nov 14, 2007	32.05	32.33	31.52	31.58	3,031,157	+0.65(+2.11%)
Nov 13, 2007	30.51	31.15	30.25	30.92	3,587,749	+1.15(+3.85%)
Nov 12, 2007	31.39	31.92	29.48	29.78	5,636,632	-3.01(-9.17%)
Nov 09, 2007	33.83	33.83	32.59	32.78	3,365,020	-1.16(-3.43%)
Nov 08, 2007	35.24	35.40	33.09	33.95	4,571,516	-0.80(-2.31%)
Nov 07, 2007	36.64	36.64	34.33	34.75	5,512,070	-1.00(-2.81%)
Nov 06, 2007	35.15	35.87	35.13	35.76	2,907,707	+1.12(+3.24%)
Nov 05, 2007	35.29	35.32	34.45	34.63	3,275,016	-0.75(-2.11%)
Nov 02, 2007	34.50	35.44	34.04	35.38	4,298,611	+1.53(+4.53%)

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.