Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.17	32.39	29.90	32.06	9,334,041	+1.36(+4.43%)
Jan 30, 2008	31.26	31.72	30.62	30.70	5,452,733	-0.31(-1.00%)
Jan 29, 2008	31.00	31.22	30.08	31.01	4,823,638	+0.39(+1.27%)
Jan 28, 2008	30.41	30.75	29.67	30.62	6,619,122	+0.19(+0.62%)
Jan 25, 2008	31.17	31.50	29.98	30.43	10,389,919	-0.51(-1.65%)
Jan 24, 2008	29.69	31.13	29.30	30.94	13,720,095	+1.75(+6.00%)
Jan 23, 2008	27.37	30.00	25.75	29.19	20,884,100	+1.70(+6.18%)
Jan 22, 2008	23.68	27.49	23.22	27.49	12,260,324	+2.30(+9.13%)
Jan 21, 2008	25.12	26.00	24.88	25.19	0	+0.00(+0.00%)
Jan 18, 2008	25.12	26.00	24.88	25.19	6,020,637	+0.26(+1.04%)
Jan 17, 2008	25.76	25.94	24.79	24.93	5,802,202	-0.80(-3.11%)
Jan 16, 2008	24.46	26.33	24.46	25.73	8,053,839	+1.11(+4.51%)
Jan 15, 2008	24.90	25.30	24.09	24.62	7,912,757	-1.10(-4.28%)
Jan 14, 2008	26.03	26.42	25.15	25.72	9,743,811	-1.13(-4.21%)
Jan 11, 2008	28.80	28.80	26.44	26.85	8,946,411	-2.02(-7.00%)
Jan 10, 2008	27.00	29.36	26.90	28.87	6,965,577	+1.55(+5.67%)
Jan 09, 2008	27.21	27.70	26.21	27.32	9,526,895	-0.91(-3.22%)
Jan 08, 2008	28.49	29.13	28.14	28.23	6,142,481	-0.06(-0.21%)
Jan 07, 2008	28.21	28.60	27.85	28.29	4,902,715	+0.20(+0.71%)
Jan 04, 2008	29.40	29.40	27.58	28.09	7,573,894	-1.62(-5.45%)
Jan 03, 2008	30.58	31.07	29.60	29.71	4,992,538	-0.84(-2.75%)
Jan 02, 2008	30.62	31.21	30.49	30.55	4,941,618	-0.03(-0.10%)
Jan 01, 2008	30.32	31.01	30.05	30.58	0	+0.00(+0.00%)
Dec 31, 2007	30.32	31.01	30.05	30.58	3,791,353	+0.11(+0.36%)
Dec 28, 2007	31.11	31.39	29.98	30.47	4,903,146	-0.46(-1.49%)
Dec 27, 2007	30.60	31.08	30.15	30.93	4,802,396	+0.05(+0.16%)
Dec 26, 2007	31.59	31.59	30.76	30.88	2,957,229	-0.70(-2.22%)
Dec 24, 2007	31.45	31.63	30.96	31.58	1,731,033	+0.11(+0.35%)
Dec 21, 2007	31.80	32.22	31.24	31.47	5,242,428	-0.12(-0.38%)
Dec 20, 2007	30.57	32.00	30.26	31.59	7,343,125	+1.18(+3.88%)
Dec 19, 2007	31.20	31.57	29.22	30.41	14,077,447	-0.72(-2.31%)
Dec 18, 2007	33.18	33.39	31.02	31.13	14,260,216	-1.84(-5.58%)
Dec 17, 2007	34.00	34.00	32.94	32.97	4,570,656	-1.23(-3.60%)
Dec 14, 2007	34.80	34.96	34.10	34.20	4,207,478	-1.03(-2.92%)
Dec 13, 2007	35.93	36.00	34.57	35.23	4,707,012	+0.18(+0.51%)
Dec 12, 2007	36.60	37.00	34.75	35.05	7,378,161	-0.76(-2.12%)
Dec 11, 2007	37.50	37.99	35.78	35.81	3,946,378	-1.56(-4.17%)
Dec 10, 2007	36.63	37.50	36.31	37.37	2,630,994	+0.77(+2.10%)
Dec 07, 2007	36.51	37.58	36.46	36.60	3,159,862	-0.07(-0.19%)
Dec 06, 2007	36.33	36.87	35.60	36.67	3,264,769	+0.33(+0.91%)
Dec 05, 2007	36.30	36.75	35.79	36.34	3,687,538	+0.60(+1.68%)
Dec 04, 2007	36.24	36.49	35.56	35.74	4,238,237	-0.64(-1.76%)
Dec 03, 2007	37.50	37.63	36.26	36.38	3,369,588	-0.76(-2.05%)
Nov 30, 2007	36.59	38.17	36.59	37.14	5,497,113	+1.35(+3.77%)
Nov 29, 2007	37.14	37.14	35.38	35.79	4,640,331	-1.39(-3.74%)
Nov 28, 2007	35.19	37.28	35.13	37.18	7,237,897	+2.18(+6.23%)
Nov 27, 2007	34.88	35.19	34.51	35.00	5,136,201	+0.23(+0.66%)
Nov 26, 2007	36.43	36.43	34.67	34.77	5,316,800	-1.14(-3.17%)
Nov 23, 2007	34.99	36.00	34.95	35.91	2,075,200	+1.08(+3.10%)
Nov 21, 2007	34.15	35.55	33.75	34.83	6,207,210	-0.38(-1.08%)
Nov 20, 2007	34.44	36.27	34.39	35.21	8,262,325	+0.79(+2.30%)
Nov 19, 2007	34.91	34.91	33.61	34.42	6,765,209	+0.10(+0.29%)
Nov 16, 2007	34.56	34.73	33.54	34.32	5,728,667	+0.06(+0.18%)
Nov 15, 2007	34.82	34.85	33.72	34.26	7,411,473	-0.63(-1.81%)
Nov 14, 2007	36.50	36.83	34.77	34.89	8,351,397	-1.05(-2.92%)
Nov 13, 2007	35.05	36.08	33.86	35.94	8,553,530	+2.25(+6.68%)
Nov 12, 2007	32.59	34.80	32.25	33.69	8,342,577	+1.11(+3.41%)
Nov 09, 2007	32.45	33.20	32.00	32.58	10,538,906	+0.28(+0.87%)
Nov 08, 2007	33.52	33.52	30.52	32.30	13,212,001	-0.77(-2.33%)
Nov 07, 2007	32.57	33.72	32.40	33.07	8,949,071	-0.33(-0.99%)
Nov 06, 2007	33.74	34.27	33.23	33.40	8,606,435	-0.53(-1.56%)
Nov 05, 2007	34.90	35.25	33.85	33.93	7,651,540	-1.25(-3.55%)
Nov 02, 2007	34.71	35.37	34.17	35.18	6,298,100	+0.04(+0.11%)

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.