Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.66	32.20	31.17	31.95	10,579,321	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.05	32.19	7,094,983	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,664	+0.10(+0.30%)
Jan 28, 2008	32.53	32.66	31.88	32.48	5,220,978	+0.06(+0.18%)
Jan 25, 2008	32.44	33.00	32.23	32.42	7,261,885	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,966	+0.44(+1.39%)
Jan 23, 2008	30.72	31.90	29.62	31.80	12,218,109	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.23	31.59	14,622,296	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.95	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.95	10,191,766	+0.82(+2.74%)
Jan 17, 2008	30.96	31.46	30.06	30.13	10,100,684	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.88	9,552,078	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.35	31.42	8,738,236	-1.03(-3.18%)
Jan 14, 2008	32.66	32.87	32.36	32.46	7,652,296	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,327,271	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.66	33.31	8,102,645	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.58	33.41	8,266,572	-0.08(-0.23%)
Jan 08, 2008	34.04	34.22	33.42	33.48	7,164,844	-0.34(-1.00%)
Jan 07, 2008	34.02	34.24	33.37	33.82	7,786,980	-0.06(-0.19%)
Jan 04, 2008	34.90	34.90	33.82	33.88	5,347,845	-1.25(-3.55%)
Jan 03, 2008	34.87	35.63	34.83	35.13	4,604,798	+0.42(+1.20%)
Jan 02, 2008	35.65	35.86	34.56	34.71	4,807,427	-0.94(-2.63%)
Jan 01, 2008	35.84	36.17	35.58	35.65	0	+0.00(+0.00%)
Dec 31, 2007	35.84	36.17	35.58	35.65	2,883,281	-0.23(-0.65%)
Dec 28, 2007	35.94	36.41	35.59	35.89	3,016,762	+0.07(+0.19%)
Dec 27, 2007	36.67	36.82	35.78	35.82	3,734,065	-0.61(-1.68%)
Dec 26, 2007	35.69	36.53	35.69	36.43	5,445,979	+0.28(+0.77%)
Dec 24, 2007	35.38	36.17	35.20	36.15	2,057,014	+1.02(+2.90%)
Dec 21, 2007	35.31	35.78	35.05	35.13	8,286,986	+0.27(+0.78%)
Dec 20, 2007	34.92	35.11	34.31	34.86	4,614,652	+0.13(+0.36%)
Dec 19, 2007	34.79	35.13	34.44	34.73	4,636,076	-0.12(-0.34%)
Dec 18, 2007	34.60	35.02	34.09	34.85	4,968,815	+0.57(+1.67%)
Dec 17, 2007	35.24	35.37	34.22	34.28	5,332,849	-1.09(-3.08%)
Dec 14, 2007	35.92	35.95	35.36	35.37	5,067,335	-0.47(-1.32%)
Dec 13, 2007	35.19	35.90	34.83	35.84	5,437,498	+0.48(+1.35%)
Dec 12, 2007	36.26	36.47	34.93	35.36	7,945,570	-0.03(-0.09%)
Dec 11, 2007	36.66	36.81	35.36	35.39	5,644,386	-1.28(-3.50%)
Dec 10, 2007	35.87	37.04	35.87	36.68	5,064,722	-0.02(-0.05%)
Dec 07, 2007	36.65	36.96	36.33	36.70	3,484,836	+0.19(+0.52%)
Dec 06, 2007	36.26	36.55	36.16	36.51	4,381,591	+0.24(+0.66%)
Dec 05, 2007	36.86	37.00	35.95	36.27	5,387,466	-0.18(-0.50%)
Dec 04, 2007	35.85	37.16	35.60	36.45	6,189,467	+0.31(+0.87%)
Dec 03, 2007	36.18	36.58	35.69	36.14	5,351,532	+0.26(+0.72%)
Nov 30, 2007	36.04	36.55	35.71	35.88	5,963,275	+0.33(+0.94%)
Nov 29, 2007	35.72	35.90	35.19	35.55	4,024,317	+0.00(+0.00%)
Nov 28, 2007	34.43	35.76	34.17	35.55	6,939,081	+1.45(+4.24%)
Nov 27, 2007	33.92	34.31	33.59	34.10	5,793,143	+0.29(+0.86%)
Nov 26, 2007	34.41	34.83	33.73	33.81	4,743,190	-0.60(-1.74%)
Nov 23, 2007	33.88	34.51	33.42	34.41	2,336,567	+0.82(+2.44%)
Nov 21, 2007	33.94	34.34	33.52	33.59	6,982,924	-0.70(-2.05%)
Nov 20, 2007	33.82	34.92	33.65	34.29	7,327,629	+0.47(+1.38%)
Nov 19, 2007	34.44	34.48	33.48	33.83	6,711,676	-0.76(-2.20%)
Nov 16, 2007	34.93	35.10	34.04	34.59	6,269,479	-0.04(-0.11%)
Nov 15, 2007	34.90	35.04	34.47	34.63	5,865,496	-0.35(-0.99%)
Nov 14, 2007	35.24	35.68	34.72	34.97	6,213,759	-0.01(-0.04%)
Nov 13, 2007	34.29	35.05	33.91	34.99	6,296,904	+0.89(+2.62%)
Nov 12, 2007	34.34	34.74	34.01	34.09	6,142,467	-0.38(-1.11%)
Nov 09, 2007	34.46	34.85	34.15	34.48	6,473,496	-0.37(-1.07%)
Nov 08, 2007	34.77	34.98	34.16	34.85	7,960,543	+0.25(+0.73%)
Nov 07, 2007	33.98	35.10	33.84	34.60	8,825,480	+0.44(+1.29%)
Nov 06, 2007	32.73	34.45	32.73	34.15	7,695,917	+1.73(+5.34%)
Nov 05, 2007	32.48	33.09	32.13	32.42	5,487,024	-0.19(-0.58%)
Nov 02, 2007	33.03	33.22	32.02	32.61	5,822,485	+0.31(+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.