Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	36.83	40.46	36.50	39.79	4,230,373	+2.44(+6.53%)
Jan 30, 2008	39.00	39.06	37.35	37.35	3,509,758	-1.85(-4.72%)
Jan 29, 2008	38.86	39.38	37.90	39.20	1,374,849	+0.50(+1.29%)
Jan 28, 2008	37.24	38.82	36.42	38.70	1,702,684	+1.44(+3.86%)
Jan 25, 2008	39.11	39.14	36.90	37.26	2,551,876	-1.41(-3.65%)
Jan 24, 2008	39.28	40.33	37.92	38.67	2,880,645	-0.46(-1.18%)
Jan 23, 2008	36.77	39.37	36.23	39.13	6,676,846	+1.19(+3.14%)
Jan 22, 2008	35.25	38.42	34.10	37.94	6,894,499	+0.45(+1.20%)
Jan 21, 2008	37.50	39.81	37.18	37.49	0	+0.00(+0.00%)
Jan 18, 2008	37.50	39.81	37.18	37.49	5,754,802	+0.31(+0.83%)
Jan 17, 2008	37.03	39.00	36.29	37.18	6,490,993	+0.19(+0.51%)
Jan 16, 2008	35.43	37.33	35.43	36.99	4,899,901	+1.33(+3.73%)
Jan 15, 2008	33.50	35.87	33.46	35.66	6,772,960	+1.62(+4.76%)
Jan 14, 2008	35.83	35.87	32.84	34.04	8,401,247	-1.76(-4.92%)
Jan 11, 2008	37.95	37.95	34.65	35.80	12,003,255	-4.52(-11.21%)
Jan 10, 2008	40.08	41.10	39.77	40.32	3,548,250	-0.30(-0.74%)
Jan 09, 2008	40.83	40.84	39.05	40.62	3,203,083	-0.21(-0.51%)
Jan 08, 2008	42.15	42.25	40.75	40.83	1,983,659	-1.02(-2.44%)
Jan 07, 2008	41.55	42.52	40.82	41.85	2,802,246	+0.47(+1.14%)
Jan 04, 2008	41.96	41.96	40.20	41.38	2,722,694	-0.86(-2.04%)
Jan 03, 2008	44.17	44.46	42.04	42.24	2,120,850	-1.71(-3.89%)
Jan 02, 2008	46.01	46.14	43.60	43.95	2,358,149	-2.08(-4.52%)
Jan 01, 2008	46.06	46.48	45.48	46.03	0	+0.00(+0.00%)
Dec 31, 2007	46.06	46.48	45.48	46.03	800,017	-0.09(-0.20%)
Dec 28, 2007	46.50	46.70	45.67	46.12	713,642	-0.05(-0.11%)
Dec 27, 2007	45.91	46.45	45.52	46.17	807,761	-0.12(-0.26%)
Dec 26, 2007	46.01	46.85	46.01	46.29	1,070,092	-0.19(-0.41%)
Dec 24, 2007	46.99	47.20	46.17	46.48	621,400	+0.17(+0.37%)
Dec 21, 2007	45.58	46.31	45.12	46.31	1,825,783	+1.17(+2.59%)
Dec 20, 2007	46.23	46.30	44.50	45.14	2,203,474	-0.80(-1.74%)
Dec 19, 2007	47.15	47.15	45.30	45.94	3,362,282	-0.93(-1.98%)
Dec 18, 2007	45.77	47.21	44.67	46.87	2,565,492	+1.52(+3.35%)
Dec 17, 2007	44.65	46.28	44.63	45.35	2,465,693	+0.42(+0.93%)
Dec 14, 2007	45.03	45.76	44.56	44.93	1,841,501	-0.89(-1.94%)
Dec 13, 2007	45.43	45.82	44.11	45.82	2,719,713	-0.11(-0.24%)
Dec 12, 2007	46.50	47.00	45.20	45.93	2,634,411	+0.16(+0.35%)
Dec 11, 2007	46.49	47.20	45.62	45.77	2,789,036	-0.52(-1.12%)
Dec 10, 2007	47.53	47.71	45.75	46.29	2,149,309	-1.01(-2.14%)
Dec 07, 2007	47.65	48.07	47.09	47.30	1,435,567	-0.36(-0.76%)
Dec 06, 2007	47.23	47.76	46.25	47.66	2,418,342	-0.03(-0.06%)
Dec 05, 2007	48.00	48.40	47.04	47.69	2,287,625	+0.04(+0.08%)
Dec 04, 2007	46.18	47.94	45.44	47.65	2,895,009	+0.04(+0.08%)
Dec 03, 2007	47.00	48.68	46.40	47.61	3,586,894	+1.18(+2.54%)
Nov 30, 2007	50.21	51.12	46.05	46.43	6,848,575	-2.32(-4.76%)
Nov 29, 2007	50.31	50.31	47.37	48.75	3,991,288	-1.48(-2.95%)
Nov 28, 2007	48.37	51.13	48.37	50.23	3,722,497	+2.32(+4.84%)
Nov 27, 2007	47.07	48.22	46.33	47.91	3,522,755	+1.68(+3.63%)
Nov 26, 2007	48.33	48.54	46.20	46.23	1,752,480	-1.76(-3.67%)
Nov 23, 2007	46.56	48.36	46.41	47.99	959,154	+1.64(+3.54%)
Nov 21, 2007	45.95	46.85	45.09	46.35	2,572,529	+0.11(+0.24%)
Nov 20, 2007	44.78	47.48	44.66	46.24	3,939,127	+1.60(+3.58%)
Nov 19, 2007	46.73	46.96	44.64	44.64	2,913,926	-2.48(-5.26%)
Nov 16, 2007	48.09	48.25	46.50	47.12	1,971,206	-0.22(-0.46%)
Nov 15, 2007	47.19	48.97	46.80	47.34	2,801,490	-0.13(-0.27%)
Nov 14, 2007	49.17	49.17	45.88	47.47	3,329,185	-1.31(-2.69%)
Nov 13, 2007	46.13	48.96	46.10	48.78	3,279,407	+3.42(+7.54%)
Nov 12, 2007	44.00	47.09	44.00	45.36	4,591,154	+1.44(+3.28%)
Nov 09, 2007	46.21	46.21	43.79	43.92	5,309,601	-2.81(-6.01%)
Nov 08, 2007	48.16	48.82	45.22	46.73	5,422,123	-0.99(-2.07%)
Nov 07, 2007	49.00	49.49	47.72	47.72	2,045,630	-1.90(-3.83%)
Nov 06, 2007	49.47	49.90	47.85	49.62	2,773,340	+0.19(+0.38%)
Nov 05, 2007	48.90	50.09	48.49	49.43	2,565,420	-0.27(-0.54%)
Nov 02, 2007	51.46	51.72	49.21	49.70	2,913,100	-1.63(-3.18%)

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.