Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.43	35.10	34.00	34.93	12,614,529	+0.46(+1.33%)
Jan 30, 2008	35.16	35.19	34.37	34.47	6,262,608	-0.11(-0.32%)
Jan 29, 2008	34.93	34.93	34.10	34.58	4,346,344	-0.06(-0.17%)
Jan 28, 2008	34.91	35.26	34.38	34.64	4,347,526	-0.07(-0.20%)
Jan 25, 2008	35.57	35.61	34.50	34.71	4,410,990	-0.59(-1.67%)
Jan 24, 2008	36.05	36.05	35.04	35.30	5,037,923	-0.65(-1.81%)
Jan 23, 2008	35.57	36.07	34.01	35.95	8,381,676	-0.62(-1.70%)
Jan 22, 2008	34.42	37.00	34.24	36.57	9,066,736	+0.47(+1.30%)
Jan 21, 2008	35.94	36.68	35.51	36.10	0	+0.00(+0.00%)
Jan 18, 2008	35.94	36.68	35.51	36.10	6,496,632	+0.42(+1.18%)
Jan 17, 2008	37.30	37.50	35.44	35.68	6,951,593	-1.58(-4.24%)
Jan 16, 2008	36.65	38.12	36.65	37.26	5,247,210	+0.38(+1.03%)
Jan 15, 2008	37.99	38.24	36.82	36.88	4,047,927	-1.65(-4.28%)
Jan 14, 2008	39.81	39.81	38.29	38.53	3,440,950	+0.06(+0.16%)
Jan 11, 2008	38.88	39.15	38.43	38.47	3,597,900	-0.69(-1.76%)
Jan 10, 2008	38.45	39.43	38.29	39.16	4,698,500	+0.62(+1.61%)
Jan 09, 2008	38.44	38.70	37.74	38.54	5,361,948	+0.03(+0.08%)
Jan 08, 2008	38.60	39.37	38.34	38.51	9,862,550	-0.04(-0.10%)
Jan 07, 2008	39.21	39.43	38.34	38.55	6,914,684	-0.50(-1.28%)
Jan 04, 2008	39.50	39.57	38.94	39.05	6,878,880	-0.60(-1.51%)
Jan 03, 2008	39.44	39.78	39.36	39.65	3,322,363	+0.27(+0.69%)
Jan 02, 2008	39.43	39.82	39.15	39.38	3,525,696	-0.15(-0.38%)
Jan 01, 2008	39.72	40.03	39.53	39.53	0	+0.00(+0.00%)
Dec 31, 2007	39.72	40.03	39.53	39.53	1,909,787	-0.46(-1.15%)
Dec 28, 2007	40.05	40.34	39.84	39.99	1,857,136	-0.04(-0.10%)
Dec 27, 2007	40.83	41.02	39.93	40.03	2,972,105	-0.80(-1.96%)
Dec 26, 2007	40.83	41.13	40.63	40.83	1,613,091	-0.15(-0.37%)
Dec 24, 2007	40.93	41.17	40.64	40.98	910,329	+0.05(+0.12%)
Dec 21, 2007	40.89	41.07	40.50	40.93	4,001,473	+0.66(+1.64%)
Dec 20, 2007	40.08	40.40	39.87	40.27	3,684,727	+0.40(+1.00%)
Dec 19, 2007	39.57	40.17	39.12	39.87	5,395,801	+0.54(+1.37%)
Dec 18, 2007	39.17	39.49	38.47	39.33	4,011,850	+0.36(+0.92%)
Dec 17, 2007	39.16	39.59	38.77	38.97	3,607,800	-0.34(-0.86%)
Dec 14, 2007	39.75	40.04	39.31	39.31	3,201,300	-0.77(-1.92%)
Dec 13, 2007	40.50	40.54	39.69	40.08	2,498,800	-0.56(-1.38%)
Dec 12, 2007	40.65	40.99	40.05	40.64	4,423,645	+0.96(+2.42%)
Dec 11, 2007	41.13	41.48	39.68	39.68	3,359,778	-1.47(-3.57%)
Dec 10, 2007	41.35	41.45	40.86	41.15	2,096,388	-0.17(-0.41%)
Dec 07, 2007	41.28	42.17	40.95	41.32	3,952,815	+1.04(+2.58%)
Dec 06, 2007	39.42	40.37	39.15	40.28	3,094,450	+0.85(+2.16%)
Dec 05, 2007	39.32	39.83	39.12	39.43	2,541,397	+0.39(+1.00%)
Dec 04, 2007	39.48	39.59	38.80	39.04	4,091,700	-0.43(-1.09%)
Dec 03, 2007	40.81	41.01	38.96	39.47	5,106,951	-1.58(-3.85%)
Nov 30, 2007	41.47	41.47	40.48	41.05	4,245,268	-0.01(-0.02%)
Nov 29, 2007	41.40	41.78	40.88	41.06	2,207,712	-0.39(-0.94%)
Nov 28, 2007	41.04	41.68	40.58	41.45	2,859,343	+0.80(+1.97%)
Nov 27, 2007	40.88	41.51	40.45	40.65	2,763,977	+0.03(+0.07%)
Nov 26, 2007	41.25	41.87	40.57	40.62	2,507,437	-0.55(-1.34%)
Nov 23, 2007	40.93	41.44	40.77	41.17	1,250,800	+0.42(+1.03%)
Nov 21, 2007	40.86	41.46	40.69	40.75	2,507,501	-0.37(-0.90%)
Nov 20, 2007	41.03	41.77	40.42	41.12	2,398,993	+0.24(+0.59%)
Nov 19, 2007	41.48	41.81	40.82	40.88	3,096,822	-0.78(-1.87%)
Nov 16, 2007	40.93	42.51	40.81	41.66	5,205,444	+1.26(+3.12%)
Nov 15, 2007	40.37	40.79	40.24	40.40	2,277,700	-0.06(-0.15%)
Nov 14, 2007	40.10	41.10	40.05	40.46	2,670,603	+0.52(+1.30%)
Nov 13, 2007	39.86	39.97	39.14	39.94	2,661,750	+0.33(+0.83%)
Nov 12, 2007	40.36	40.40	39.56	39.61	3,355,105	-0.52(-1.30%)
Nov 09, 2007	38.84	40.50	38.84	40.13	4,322,987	+0.85(+2.16%)
Nov 08, 2007	39.50	40.09	38.75	39.28	3,826,012	-0.30(-0.76%)
Nov 07, 2007	39.63	40.47	39.58	39.58	3,713,300	-0.89(-2.20%)
Nov 06, 2007	40.24	40.67	40.24	40.47	3,538,246	+0.26(+0.65%)
Nov 05, 2007	39.80	40.41	39.63	40.21	4,706,220	+0.66(+1.67%)
Nov 02, 2007	40.11	40.62	39.20	39.55	2,925,241	-0.38(-0.95%)

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.