Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.34	33.37	32.80	33.02	20,593,656	-0.49(-1.46%)
Jan 30, 2008	33.94	34.03	33.48	33.51	12,767,446	-0.51(-1.50%)
Jan 29, 2008	34.01	34.16	33.67	34.02	13,483,596	+0.10(+0.29%)
Jan 28, 2008	33.82	34.26	33.67	33.92	21,273,618	-0.20(-0.58%)
Jan 25, 2008	33.82	34.66	33.65	34.11	34,649,072	+1.43(+4.38%)
Jan 24, 2008	31.29	32.69	31.18	32.68	23,961,878	+0.97(+3.06%)
Jan 23, 2008	31.56	32.17	31.13	31.71	26,633,880	-0.50(-1.54%)
Jan 22, 2008	32.12	33.07	32.10	32.21	23,021,396	-1.42(-4.21%)
Jan 21, 2008	33.61	34.03	33.26	33.63	20,909,554	+0.00(+0.00%)
Jan 18, 2008	33.61	34.03	33.26	33.63	20,901,928	+0.02(+0.06%)
Jan 17, 2008	33.55	34.24	33.35	33.60	14,353,492	-0.05(-0.15%)
Jan 16, 2008	33.70	34.19	33.55	33.65	16,727,150	+0.08(+0.23%)
Jan 15, 2008	33.77	34.33	33.54	33.58	12,420,083	-0.39(-1.15%)
Jan 14, 2008	33.74	34.26	33.58	33.97	10,247,899	+0.22(+0.65%)
Jan 11, 2008	33.53	34.02	33.49	33.75	12,814,209	+0.04(+0.13%)
Jan 10, 2008	33.62	33.86	33.37	33.70	12,445,957	-0.06(-0.19%)
Jan 09, 2008	33.02	34.02	32.78	33.77	17,007,588	+0.94(+2.85%)
Jan 08, 2008	32.40	33.98	32.14	32.83	29,598,314	+0.67(+2.07%)
Jan 07, 2008	31.68	32.43	31.57	32.17	12,035,807	+0.42(+1.32%)
Jan 04, 2008	32.80	32.80	31.61	31.75	14,549,251	-0.63(-1.95%)
Jan 03, 2008	32.90	33.38	32.07	32.38	16,900,060	-0.64(-1.95%)
Jan 02, 2008	33.02	33.34	32.78	33.02	11,196,429	+0.11(+0.34%)
Jan 01, 2008	33.19	33.22	32.75	32.91	10,196,915	+0.00(+0.00%)
Dec 31, 2007	33.19	33.22	32.75	32.91	10,101,654	-0.44(-1.32%)
Dec 28, 2007	33.48	33.56	33.24	33.35	7,565,189	-0.21(-0.63%)
Dec 27, 2007	33.47	33.84	33.38	33.56	8,947,371	-0.10(-0.29%)
Dec 26, 2007	33.69	33.92	33.37	33.66	9,591,501	-0.47(-1.37%)
Dec 24, 2007	33.63	34.19	33.34	34.13	9,449,986	+0.10(+0.29%)
Dec 21, 2007	33.89	34.12	33.71	34.03	22,197,986	+0.33(+0.97%)
Dec 20, 2007	33.50	33.82	33.33	33.70	17,300,242	+0.26(+0.78%)
Dec 19, 2007	33.29	33.52	33.19	33.44	18,124,826	-0.07(-0.21%)
Dec 18, 2007	33.18	33.80	33.16	33.51	15,347,823	+0.36(+1.09%)
Dec 17, 2007	34.03	34.11	33.10	33.15	21,181,254	-1.15(-3.35%)
Dec 14, 2007	34.83	34.99	34.19	34.30	16,218,309	-0.72(-2.06%)
Dec 13, 2007	35.18	35.38	34.79	35.02	12,274,426	-0.40(-1.14%)
Dec 12, 2007	35.66	35.97	35.09	35.43	13,015,579	+0.15(+0.43%)
Dec 11, 2007	36.08	36.08	35.15	35.28	16,333,487	-0.86(-2.38%)
Dec 10, 2007	36.00	36.13	35.16	36.13	26,904,420	-0.79(-2.13%)
Dec 07, 2007	38.36	38.39	36.86	36.92	27,100,854	-2.16(-5.53%)
Dec 06, 2007	38.71	39.11	38.23	39.08	8,613,439	+0.18(+0.47%)
Dec 05, 2007	38.91	39.16	38.47	38.90	14,040,190	-0.01(-0.04%)
Dec 04, 2007	38.83	39.35	38.69	38.91	10,495,251	-0.13(-0.33%)
Dec 03, 2007	38.05	39.12	38.03	39.04	13,487,432	-0.11(-0.29%)
Nov 30, 2007	39.44	39.78	39.13	39.15	13,861,748	-0.15(-0.38%)
Nov 29, 2007	38.83	39.39	38.53	39.30	9,983,690	+0.53(+1.37%)
Nov 28, 2007	37.88	38.81	37.65	38.77	13,428,795	+0.49(+1.28%)
Nov 27, 2007	37.39	38.28	37.25	38.28	11,308,203	+0.95(+2.54%)
Nov 26, 2007	37.75	38.22	37.32	37.33	8,633,582	-0.77(-2.01%)
Nov 23, 2007	37.51	38.13	37.50	38.10	4,369,154	+0.65(+1.74%)
Nov 21, 2007	37.91	38.22	37.27	37.45	12,473,187	-0.91(-2.38%)
Nov 20, 2007	38.69	39.26	37.75	38.36	12,784,364	-0.38(-0.97%)
Nov 19, 2007	39.12	39.53	38.64	38.73	11,172,876	-0.59(-1.50%)
Nov 16, 2007	39.03	39.66	38.62	39.32	23,463,760	+0.50(+1.28%)
Nov 15, 2007	38.50	39.11	38.30	38.83	17,251,450	+0.82(+2.16%)
Nov 14, 2007	38.04	38.44	37.74	38.01	13,230,048	-0.57(-1.49%)
Nov 13, 2007	38.35	38.58	37.62	38.58	15,556,091	-0.04(-0.11%)
Nov 12, 2007	38.25	39.20	38.11	38.62	12,104,483	+0.16(+0.41%)
Nov 09, 2007	39.61	39.65	38.27	38.47	16,622,876	-1.24(-3.12%)
Nov 08, 2007	40.36	40.44	39.67	39.71	16,613,903	-0.12(-0.30%)
Nov 07, 2007	40.55	41.00	39.79	39.83	13,856,260	-1.20(-2.92%)
Nov 06, 2007	40.38	41.03	40.38	41.02	9,992,707	+0.30(+0.75%)
Nov 05, 2007	39.87	40.80	39.46	40.72	13,902,989	+0.60(+1.48%)
Nov 02, 2007	40.75	40.75	39.84	40.12	19,357,872	-0.44(-1.08%)

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.