Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.66	32.20	31.17	31.96	10,578,257	-0.23(-0.72%)
Jan 30, 2008	32.40	32.80	32.06	32.19	7,094,269	-0.39(-1.20%)
Jan 29, 2008	32.70	32.81	32.27	32.58	4,729,188	+0.10(+0.30%)
Jan 28, 2008	32.53	32.67	31.88	32.48	5,220,453	+0.06(+0.18%)
Jan 25, 2008	32.44	33.01	32.23	32.42	7,261,155	+0.18(+0.57%)
Jan 24, 2008	31.97	32.52	31.64	32.24	8,469,114	+0.44(+1.39%)
Jan 23, 2008	30.72	31.91	29.63	31.80	12,216,880	+0.21(+0.66%)
Jan 22, 2008	28.32	31.95	28.24	31.59	14,620,825	+0.64(+2.05%)
Jan 21, 2008	30.31	31.51	30.16	30.96	0	+0.00(+0.00%)
Jan 18, 2008	30.31	31.51	30.16	30.96	10,190,741	+0.82(+2.74%)
Jan 17, 2008	30.97	31.46	30.07	30.13	10,099,668	-0.76(-2.45%)
Jan 16, 2008	31.24	31.56	30.79	30.89	9,551,117	-0.54(-1.72%)
Jan 15, 2008	32.12	32.36	31.36	31.43	8,737,357	-1.03(-3.18%)
Jan 14, 2008	32.67	32.87	32.36	32.46	7,651,526	+0.12(+0.37%)
Jan 11, 2008	32.95	33.16	32.14	32.34	8,326,434	-0.98(-2.93%)
Jan 10, 2008	33.10	33.60	32.67	33.31	8,101,830	-0.09(-0.28%)
Jan 09, 2008	33.48	33.98	32.59	33.41	8,265,741	-0.08(-0.23%)
Jan 08, 2008	34.04	34.23	33.42	33.48	7,164,123	-0.34(-1.00%)
Jan 07, 2008	34.03	34.25	33.38	33.82	7,786,197	-0.06(-0.19%)
Jan 04, 2008	34.91	34.91	33.82	33.89	5,347,307	-1.25(-3.55%)
Jan 03, 2008	34.88	35.64	34.84	35.13	4,604,335	+0.42(+1.20%)
Jan 02, 2008	35.66	35.87	34.56	34.72	4,806,943	-0.94(-2.63%)
Jan 01, 2008	35.84	36.18	35.59	35.66	0	+0.00(+0.00%)
Dec 31, 2007	35.84	36.18	35.59	35.66	2,882,991	-0.23(-0.65%)
Dec 28, 2007	35.95	36.41	35.59	35.89	3,016,458	+0.07(+0.19%)
Dec 27, 2007	36.68	36.83	35.78	35.82	3,733,689	-0.61(-1.68%)
Dec 26, 2007	35.69	36.54	35.69	36.43	5,445,431	+0.28(+0.77%)
Dec 24, 2007	35.38	36.18	35.20	36.15	2,056,807	+1.02(+2.90%)
Dec 21, 2007	35.31	35.79	35.06	35.13	8,286,152	+0.27(+0.78%)
Dec 20, 2007	34.92	35.11	34.32	34.86	4,614,187	+0.13(+0.36%)
Dec 19, 2007	34.79	35.13	34.45	34.74	4,635,610	-0.12(-0.34%)
Dec 18, 2007	34.60	35.03	34.09	34.86	4,968,315	+0.57(+1.67%)
Dec 17, 2007	35.24	35.37	34.23	34.28	5,332,313	-1.09(-3.08%)
Dec 14, 2007	35.92	35.95	35.36	35.37	5,066,825	-0.47(-1.32%)
Dec 13, 2007	35.20	35.91	34.84	35.84	5,436,951	+0.48(+1.35%)
Dec 12, 2007	36.27	36.47	34.93	35.37	7,944,770	-0.03(-0.09%)
Dec 11, 2007	36.66	36.81	35.36	35.40	5,643,818	-1.28(-3.50%)
Dec 10, 2007	35.88	37.05	35.88	36.68	5,064,212	-0.02(-0.05%)
Dec 07, 2007	36.65	36.97	36.33	36.70	3,484,486	+0.19(+0.52%)
Dec 06, 2007	36.26	36.56	36.16	36.51	4,381,150	+0.24(+0.66%)
Dec 05, 2007	36.86	37.00	35.95	36.27	5,386,924	-0.18(-0.50%)
Dec 04, 2007	35.85	37.16	35.61	36.46	6,188,845	+0.31(+0.87%)
Dec 03, 2007	36.18	36.58	35.69	36.14	5,350,994	+0.26(+0.72%)
Nov 30, 2007	36.05	36.55	35.71	35.88	5,962,675	+0.33(+0.94%)
Nov 29, 2007	35.72	35.91	35.20	35.55	4,023,912	+0.00(+0.00%)
Nov 28, 2007	34.43	35.76	34.17	35.55	6,938,383	+1.45(+4.24%)
Nov 27, 2007	33.92	34.32	33.59	34.10	5,792,560	+0.29(+0.86%)
Nov 26, 2007	34.41	34.84	33.74	33.81	4,742,713	-0.60(-1.74%)
Nov 23, 2007	33.88	34.51	33.42	34.41	2,336,332	+0.82(+2.44%)
Nov 21, 2007	33.94	34.34	33.52	33.59	6,982,222	-0.70(-2.06%)
Nov 20, 2007	33.82	34.93	33.65	34.30	7,326,892	+0.47(+1.38%)
Nov 19, 2007	34.44	34.48	33.48	33.83	6,711,001	-0.76(-2.20%)
Nov 16, 2007	34.93	35.11	34.05	34.59	6,268,848	-0.04(-0.11%)
Nov 15, 2007	34.91	35.04	34.47	34.63	5,864,906	-0.35(-0.99%)
Nov 14, 2007	35.24	35.68	34.72	34.98	6,213,134	-0.01(-0.04%)
Nov 13, 2007	34.30	35.05	33.91	34.99	6,296,271	+0.89(+2.62%)
Nov 12, 2007	34.34	34.74	34.01	34.10	6,141,849	-0.38(-1.11%)
Nov 09, 2007	34.46	34.86	34.16	34.48	6,472,845	-0.37(-1.07%)
Nov 08, 2007	34.77	34.98	34.16	34.85	7,959,743	+0.25(+0.73%)
Nov 07, 2007	33.98	35.10	33.84	34.60	8,824,592	+0.44(+1.29%)
Nov 06, 2007	32.73	34.45	32.73	34.16	7,695,143	+1.73(+5.34%)
Nov 05, 2007	32.48	33.09	32.14	32.43	5,486,472	-0.19(-0.58%)
Nov 02, 2007	33.03	33.22	32.02	32.62	5,821,899	+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.