Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.37	31.31	29.81	29.97	8,385,623	-0.82(-2.67%)
Jan 30, 2008	30.81	31.76	30.43	30.79	6,316,944	-0.32(-1.03%)
Jan 29, 2008	31.15	31.24	30.89	31.11	5,506,955	+0.03(+0.10%)
Jan 28, 2008	30.30	31.09	30.05	31.08	6,398,147	+1.24(+4.16%)
Jan 25, 2008	30.22	30.22	29.65	29.83	4,239,161	-0.12(-0.40%)
Jan 24, 2008	30.20	30.20	29.56	29.95	5,328,327	-0.02(-0.06%)
Jan 23, 2008	29.43	30.02	28.99	29.97	5,574,611	+0.19(+0.65%)
Jan 22, 2008	29.51	30.37	29.51	29.78	6,652,068	-0.66(-2.18%)
Jan 21, 2008	31.09	31.14	30.25	30.44	0	+0.00(+0.00%)
Jan 18, 2008	31.09	31.14	30.25	30.44	4,839,988	-0.47(-1.52%)
Jan 17, 2008	31.13	31.43	30.84	30.91	4,060,961	-0.18(-0.58%)
Jan 16, 2008	31.03	31.44	30.91	31.09	4,201,527	-0.02(-0.06%)
Jan 15, 2008	31.43	31.45	30.81	31.11	5,637,138	-0.36(-1.14%)
Jan 14, 2008	31.97	32.07	31.44	31.47	3,954,229	-0.43(-1.36%)
Jan 11, 2008	32.61	32.63	31.80	31.90	3,754,689	-0.95(-2.88%)
Jan 10, 2008	32.37	32.98	32.32	32.85	2,618,934	+0.30(+0.92%)
Jan 09, 2008	32.70	32.70	32.22	32.55	3,334,643	-0.18(-0.54%)
Jan 08, 2008	32.97	33.23	32.66	32.72	3,220,466	-0.04(-0.11%)
Jan 07, 2008	32.21	32.83	32.21	32.76	2,805,503	+0.68(+2.13%)
Jan 04, 2008	32.23	32.60	32.08	32.08	2,201,919	-0.36(-1.10%)
Jan 03, 2008	32.32	32.66	32.29	32.44	1,786,420	+0.11(+0.33%)
Jan 02, 2008	32.79	32.86	32.32	32.33	2,247,102	-0.54(-1.64%)
Jan 01, 2008	33.01	33.22	32.82	32.87	0	+0.00(+0.00%)
Dec 31, 2007	33.01	33.22	32.82	32.87	1,146,362	-0.31(-0.93%)
Dec 28, 2007	33.21	33.44	33.11	33.18	1,023,013	+0.07(+0.21%)
Dec 27, 2007	33.48	33.50	33.09	33.11	1,231,623	-0.41(-1.23%)
Dec 26, 2007	33.55	33.66	33.34	33.52	967,563	-0.09(-0.26%)
Dec 24, 2007	33.66	33.73	33.41	33.61	561,592	+0.04(+0.13%)
Dec 21, 2007	33.43	33.65	33.26	33.56	2,187,762	+0.45(+1.36%)
Dec 20, 2007	33.43	33.47	33.02	33.11	1,605,210	-0.11(-0.32%)
Dec 19, 2007	33.46	33.46	32.93	33.22	2,316,811	-0.09(-0.28%)
Dec 18, 2007	33.48	33.63	33.06	33.31	1,615,739	+0.01(+0.04%)
Dec 17, 2007	33.53	33.80	33.30	33.30	2,752,883	-0.31(-0.93%)
Dec 14, 2007	33.71	33.86	33.56	33.61	2,301,657	-0.23(-0.69%)
Dec 13, 2007	33.50	33.85	33.50	33.85	2,278,324	+0.19(+0.56%)
Dec 12, 2007	34.60	34.60	33.33	33.66	4,202,083	-0.25(-0.74%)
Dec 11, 2007	34.19	34.51	33.88	33.91	3,053,617	-0.30(-0.88%)
Dec 10, 2007	34.06	34.25	33.90	34.21	1,570,229	+0.22(+0.65%)
Dec 07, 2007	34.25	34.30	33.85	33.99	2,009,959	-0.27(-0.79%)
Dec 06, 2007	33.80	34.31	33.80	34.26	1,583,348	+0.18(+0.52%)
Dec 05, 2007	33.79	34.18	33.55	34.08	2,426,239	+0.55(+1.63%)
Dec 04, 2007	33.54	33.86	33.51	33.54	2,810,074	-0.20(-0.59%)
Dec 03, 2007	34.07	34.07	33.51	33.74	1,884,036	-0.14(-0.41%)
Nov 30, 2007	34.03	34.13	33.66	33.88	2,473,639	-0.09(-0.26%)
Nov 29, 2007	33.78	34.05	33.28	33.97	2,906,862	+0.01(+0.02%)
Nov 28, 2007	33.28	34.01	33.16	33.96	3,214,735	+0.68(+2.05%)
Nov 27, 2007	32.99	33.41	32.87	33.28	2,489,043	+0.40(+1.20%)
Nov 26, 2007	33.12	33.34	32.85	32.88	1,945,737	-0.32(-0.96%)
Nov 23, 2007	33.44	33.44	33.01	33.20	1,181,854	+0.05(+0.15%)
Nov 21, 2007	33.13	33.64	33.00	33.15	3,053,775	-0.18(-0.55%)
Nov 20, 2007	32.99	33.51	32.79	33.33	3,278,707	+0.46(+1.39%)
Nov 19, 2007	32.81	33.14	32.71	32.87	2,564,683	-0.21(-0.63%)
Nov 16, 2007	32.92	33.11	32.58	33.08	2,899,365	+0.31(+0.96%)
Nov 15, 2007	32.66	33.08	32.66	32.77	2,309,221	-0.09(-0.29%)
Nov 14, 2007	32.96	33.21	32.82	32.86	2,262,264	-0.17(-0.51%)
Nov 13, 2007	32.62	33.03	32.60	33.03	2,421,932	+0.37(+1.13%)
Nov 12, 2007	32.85	33.02	32.50	32.66	4,253,125	-0.18(-0.55%)
Nov 09, 2007	32.62	33.29	32.62	32.84	3,905,194	-0.13(-0.38%)
Nov 08, 2007	32.44	33.09	32.42	32.97	4,400,250	+0.48(+1.47%)
Nov 07, 2007	32.28	32.94	32.28	32.49	2,980,980	-0.26(-0.79%)
Nov 06, 2007	32.62	32.90	32.48	32.75	2,762,036	+0.10(+0.31%)
Nov 05, 2007	32.95	33.06	32.48	32.65	3,838,553	-0.31(-0.95%)
Nov 02, 2007	32.93	33.03	32.69	32.96	3,104,980	+0.09(+0.29%)

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.