Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	28.17	30.45	27.96	30.09	5,053,500	+1.58(+5.53%)
Jan 30, 2008	29.31	29.61	28.48	28.51	3,901,156	-0.87(-2.95%)
Jan 29, 2008	29.20	29.53	28.78	29.38	2,928,921	+0.32(+1.10%)
Jan 28, 2008	28.09	29.09	27.24	29.06	5,514,404	+0.95(+3.40%)
Jan 25, 2008	30.87	31.43	27.95	28.10	12,606,595	-1.60(-5.38%)
Jan 24, 2008	30.57	30.57	28.92	29.70	5,761,621	-0.66(-2.17%)
Jan 23, 2008	26.65	30.63	26.47	30.36	8,332,511	+3.08(+11.29%)
Jan 22, 2008	26.01	27.84	25.70	27.28	5,191,610	-0.11(-0.41%)
Jan 21, 2008	27.59	28.03	27.21	27.39	0	+0.00(+0.00%)
Jan 18, 2008	27.59	28.03	27.21	27.39	4,070,444	+0.04(+0.14%)
Jan 17, 2008	27.81	28.58	27.29	27.35	9,043,967	-1.98(-6.76%)
Jan 16, 2008	27.96	29.94	27.96	29.34	5,250,774	+0.67(+2.35%)
Jan 15, 2008	29.05	29.72	28.66	28.66	4,441,054	-1.31(-4.37%)
Jan 14, 2008	29.48	30.09	29.48	29.97	2,067,210	+0.48(+1.63%)
Jan 11, 2008	30.58	30.58	29.34	29.49	4,916,517	-1.31(-4.25%)
Jan 10, 2008	30.57	31.03	29.97	30.80	3,176,467	+0.34(+1.12%)
Jan 09, 2008	29.76	30.46	29.49	30.46	3,545,707	+0.70(+2.36%)
Jan 08, 2008	30.74	31.17	29.72	29.76	3,928,380	-0.76(-2.50%)
Jan 07, 2008	31.39	31.63	30.31	30.52	6,431,433	-0.85(-2.71%)
Jan 04, 2008	32.94	33.17	31.23	31.37	6,395,432	-2.05(-6.14%)
Jan 03, 2008	33.85	33.96	33.31	33.42	2,239,237	-0.34(-1.01%)
Jan 02, 2008	34.49	34.51	33.71	33.77	2,525,802	-0.81(-2.35%)
Jan 01, 2008	34.76	35.21	34.58	34.58	0	+0.00(+0.00%)
Dec 31, 2007	34.76	35.21	34.58	34.58	1,979,398	-0.33(-0.93%)
Dec 28, 2007	34.80	35.50	34.80	34.91	1,194,835	-0.02(-0.06%)
Dec 27, 2007	35.13	35.53	34.72	34.93	1,945,656	-0.60(-1.69%)
Dec 26, 2007	35.20	35.64	34.53	35.53	2,390,002	+0.53(+1.52%)
Dec 24, 2007	34.82	35.46	34.61	34.99	918,111	-0.05(-0.15%)
Dec 21, 2007	34.71	35.10	34.33	35.05	3,097,488	+0.67(+1.96%)
Dec 20, 2007	34.56	34.62	33.89	34.37	1,945,354	+0.10(+0.28%)
Dec 19, 2007	34.24	34.51	33.99	34.28	2,209,148	+0.11(+0.33%)
Dec 18, 2007	33.96	34.28	33.68	34.16	2,794,791	+0.39(+1.16%)
Dec 17, 2007	33.31	35.01	33.31	33.77	4,521,991	+0.49(+1.47%)
Dec 14, 2007	33.90	34.19	33.28	33.28	2,283,092	-0.53(-1.58%)
Dec 13, 2007	33.61	34.01	33.36	33.82	2,656,653	-0.03(-0.09%)
Dec 12, 2007	34.97	35.02	33.39	33.85	4,810,425	-0.29(-0.85%)
Dec 11, 2007	35.79	35.82	34.05	34.14	4,295,118	-1.67(-4.67%)
Dec 10, 2007	36.42	36.69	35.62	35.81	2,551,814	-0.46(-1.27%)
Dec 07, 2007	36.30	37.04	36.23	36.27	2,364,366	-0.04(-0.12%)
Dec 06, 2007	35.67	36.45	35.21	36.31	2,291,585	+0.74(+2.08%)
Dec 05, 2007	35.16	35.96	35.03	35.57	2,963,460	+0.64(+1.84%)
Dec 04, 2007	34.42	35.27	34.20	34.93	2,498,396	+0.23(+0.66%)
Dec 03, 2007	35.77	35.77	34.58	34.70	2,270,859	-0.85(-2.39%)
Nov 30, 2007	35.15	35.64	34.98	35.55	2,444,837	+0.75(+2.15%)
Nov 29, 2007	35.43	35.44	34.45	34.80	2,000,471	-0.75(-2.10%)
Nov 28, 2007	34.60	35.55	34.41	35.55	2,674,206	+1.14(+3.31%)
Nov 27, 2007	34.80	34.93	33.82	34.41	2,413,888	+0.02(+0.06%)
Nov 26, 2007	35.61	35.61	34.39	34.39	2,621,477	-0.06(-0.17%)
Nov 23, 2007	34.54	34.93	34.00	34.45	1,134,986	+0.06(+0.17%)
Nov 21, 2007	33.17	34.80	32.85	34.39	3,544,455	+1.01(+3.02%)
Nov 20, 2007	34.86	35.15	33.09	33.38	4,620,892	-1.50(-4.29%)
Nov 19, 2007	35.21	35.44	34.11	34.88	4,404,446	-0.57(-1.61%)
Nov 16, 2007	36.57	36.57	35.12	35.45	2,975,048	-0.58(-1.62%)
Nov 15, 2007	35.82	36.30	35.69	36.03	2,085,358	+0.00(+0.00%)
Nov 14, 2007	37.09	37.09	36.00	36.03	3,350,046	-0.89(-2.41%)
Nov 13, 2007	35.94	36.96	35.73	36.92	2,753,135	+1.21(+3.38%)
Nov 12, 2007	35.38	36.27	35.38	35.71	2,738,254	+0.06(+0.17%)
Nov 09, 2007	35.87	36.16	35.05	35.65	3,294,985	-0.77(-2.11%)
Nov 08, 2007	35.62	36.59	35.47	36.42	3,648,733	+0.80(+2.24%)
Nov 07, 2007	35.82	35.90	35.36	35.62	2,968,844	-0.43(-1.19%)
Nov 06, 2007	35.85	36.08	35.53	36.05	2,108,473	+0.18(+0.50%)
Nov 05, 2007	36.22	36.49	35.68	35.87	2,265,152	-0.74(-2.02%)
Nov 02, 2007	36.94	36.94	35.99	36.62	2,476,573	+0.01(+0.02%)

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.