Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.26	31.94	31.11	31.71	16,158,559	+0.02(+0.08%)
Jan 30, 2008	32.21	32.30	31.59	31.68	11,929,838	-0.59(-1.84%)
Jan 29, 2008	32.65	32.65	32.10	32.27	15,015,271	+0.72(+2.27%)
Jan 28, 2008	31.37	31.86	31.19	31.56	11,469,405	+0.25(+0.81%)
Jan 25, 2008	31.91	31.93	31.08	31.31	15,436,479	-0.36(-1.13%)
Jan 24, 2008	32.21	32.55	31.45	31.66	21,071,824	-0.53(-1.65%)
Jan 23, 2008	31.31	32.21	30.98	32.19	14,227,558	+0.01(+0.02%)
Jan 22, 2008	31.53	32.70	30.88	32.19	17,719,788	-0.95(-2.87%)
Jan 21, 2008	33.74	34.00	32.95	33.14	0	+0.00(+0.00%)
Jan 18, 2008	33.74	34.00	32.95	33.14	16,229,701	-0.70(-2.06%)
Jan 17, 2008	34.63	34.74	33.75	33.84	15,688,066	-0.76(-2.19%)
Jan 16, 2008	34.74	35.27	34.51	34.59	12,924,619	-0.32(-0.92%)
Jan 15, 2008	35.17	35.24	34.68	34.92	9,536,518	-0.36(-1.03%)
Jan 14, 2008	35.30	35.49	35.10	35.28	9,017,635	+0.23(+0.65%)
Jan 11, 2008	34.80	35.25	34.69	35.05	8,688,257	-0.02(-0.07%)
Jan 10, 2008	34.89	35.24	34.59	35.08	10,191,765	-0.01(-0.02%)
Jan 09, 2008	34.58	35.25	34.58	35.08	15,522,618	+0.49(+1.43%)
Jan 08, 2008	33.82	35.30	33.57	34.59	19,770,136	+0.93(+2.77%)
Jan 07, 2008	32.21	33.77	32.19	33.66	16,817,122	+1.70(+5.31%)
Jan 04, 2008	32.42	32.60	31.89	31.96	10,026,873	-0.73(-2.25%)
Jan 03, 2008	32.53	32.80	32.47	32.69	7,315,070	+0.27(+0.84%)
Jan 02, 2008	32.98	33.18	32.21	32.42	9,006,257	-0.52(-1.57%)
Jan 01, 2008	33.18	33.23	32.78	32.94	0	+0.00(+0.00%)
Dec 31, 2007	33.18	33.23	32.78	32.94	6,435,628	-0.41(-1.22%)
Dec 28, 2007	33.15	33.41	33.14	33.35	4,905,316	+0.10(+0.32%)
Dec 27, 2007	33.44	33.44	32.95	33.24	5,464,575	-0.27(-0.79%)
Dec 26, 2007	33.45	33.56	33.30	33.51	4,731,859	-0.11(-0.33%)
Dec 24, 2007	33.50	33.63	33.26	33.62	2,380,700	+0.16(+0.48%)
Dec 21, 2007	33.07	33.50	32.95	33.46	12,161,099	+0.62(+1.88%)
Dec 20, 2007	32.98	33.01	32.75	32.84	9,006,089	+0.03(+0.09%)
Dec 19, 2007	32.94	33.16	32.52	32.81	10,297,354	-0.19(-0.58%)
Dec 18, 2007	32.99	33.43	32.81	33.00	15,246,281	+0.19(+0.58%)
Dec 17, 2007	33.00	33.27	32.68	32.81	7,786,311	-0.33(-0.99%)
Dec 14, 2007	33.24	33.43	33.04	33.14	8,151,431	-0.29(-0.87%)
Dec 13, 2007	33.14	33.48	33.00	33.43	9,190,132	+0.06(+0.18%)
Dec 12, 2007	33.45	33.80	33.11	33.37	11,830,553	+0.01(+0.04%)
Dec 11, 2007	33.79	34.14	33.32	33.35	9,260,258	-0.44(-1.31%)
Dec 10, 2007	33.53	33.90	33.39	33.80	7,466,306	+0.30(+0.88%)
Dec 07, 2007	33.66	33.72	33.14	33.50	7,236,268	+0.23(+0.69%)
Dec 06, 2007	33.78	33.78	32.97	33.27	10,572,868	+0.27(+0.82%)
Dec 05, 2007	32.52	33.19	32.30	33.00	7,881,314	+0.85(+2.65%)
Dec 04, 2007	32.28	32.41	31.93	32.15	8,834,067	-0.26(-0.80%)
Dec 03, 2007	32.58	32.67	32.21	32.41	7,918,551	-0.26(-0.79%)
Nov 30, 2007	32.40	32.89	32.40	32.67	9,605,483	+0.10(+0.30%)
Nov 29, 2007	32.08	32.77	31.99	32.57	10,670,691	+0.33(+1.01%)
Nov 28, 2007	31.58	32.29	31.23	32.24	9,865,304	+0.83(+2.65%)
Nov 27, 2007	30.74	31.53	30.59	31.41	10,427,617	+0.77(+2.50%)
Nov 26, 2007	31.42	31.44	30.54	30.65	8,073,149	-0.69(-2.21%)
Nov 23, 2007	30.81	31.36	30.55	31.34	4,598,349	+1.05(+3.46%)
Nov 21, 2007	30.87	31.02	30.29	30.29	9,716,381	-0.78(-2.50%)
Nov 20, 2007	31.44	31.46	30.77	31.07	9,859,790	-0.26(-0.83%)
Nov 19, 2007	31.70	31.89	31.11	31.32	14,015,532	-0.64(-2.01%)
Nov 16, 2007	32.27	32.45	31.69	31.97	10,945,308	-0.15(-0.48%)
Nov 15, 2007	32.52	32.69	32.05	32.12	9,520,770	-0.60(-1.83%)
Nov 14, 2007	32.55	33.06	32.45	32.72	10,634,676	+0.24(+0.74%)
Nov 13, 2007	32.34	32.61	32.00	32.48	13,821,452	+0.09(+0.27%)
Nov 12, 2007	31.79	32.65	31.62	32.39	10,798,513	+0.61(+1.92%)
Nov 09, 2007	31.57	32.13	31.38	31.78	11,074,987	-0.07(-0.21%)
Nov 08, 2007	31.83	32.06	31.57	31.85	13,515,336	+0.06(+0.17%)
Nov 07, 2007	32.11	32.44	31.74	31.79	9,662,474	-0.59(-1.81%)
Nov 06, 2007	32.21	32.48	32.08	32.38	11,644,159	+0.20(+0.61%)
Nov 05, 2007	32.74	32.76	31.86	32.18	19,974,640	-0.31(-0.97%)
Nov 02, 2007	32.76	33.01	32.40	32.50	19,208,220	-0.06(-0.19%)

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.