Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.35	31.29	29.79	29.95	8,390,612	-0.82(-2.67%)
Jan 30, 2008	30.79	31.74	30.41	30.77	6,320,702	-0.32(-1.03%)
Jan 29, 2008	31.13	31.22	30.88	31.09	5,510,231	+0.03(+0.10%)
Jan 28, 2008	30.29	31.07	30.03	31.06	6,401,953	+1.24(+4.16%)
Jan 25, 2008	30.20	30.20	29.63	29.82	4,241,683	-0.12(-0.40%)
Jan 24, 2008	30.18	30.18	29.54	29.94	5,331,497	-0.02(-0.06%)
Jan 23, 2008	29.41	30.00	28.98	29.95	5,577,927	+0.19(+0.65%)
Jan 22, 2008	29.49	30.36	29.49	29.76	6,656,025	-0.66(-2.18%)
Jan 21, 2008	31.07	31.12	30.24	30.42	0	+0.00(+0.00%)
Jan 18, 2008	31.07	31.12	30.24	30.42	4,842,867	-0.47(-1.52%)
Jan 17, 2008	31.11	31.41	30.82	30.89	4,063,377	-0.18(-0.58%)
Jan 16, 2008	31.01	31.42	30.89	31.08	4,204,026	-0.02(-0.06%)
Jan 15, 2008	31.41	31.43	30.79	31.09	5,640,491	-0.36(-1.14%)
Jan 14, 2008	31.95	32.05	31.42	31.45	3,956,581	-0.43(-1.36%)
Jan 11, 2008	32.59	32.61	31.78	31.88	3,756,922	-0.95(-2.88%)
Jan 10, 2008	32.35	32.96	32.30	32.83	2,620,492	+0.30(+0.92%)
Jan 09, 2008	32.68	32.68	32.20	32.53	3,336,627	-0.18(-0.54%)
Jan 08, 2008	32.96	33.21	32.64	32.70	3,222,382	-0.04(-0.11%)
Jan 07, 2008	32.19	32.81	32.19	32.74	2,807,172	+0.68(+2.13%)
Jan 04, 2008	32.21	32.59	32.06	32.06	2,203,229	-0.36(-1.10%)
Jan 03, 2008	32.30	32.64	32.27	32.42	1,787,483	+0.11(+0.33%)
Jan 02, 2008	32.77	32.84	32.30	32.31	2,248,439	-0.54(-1.64%)
Jan 01, 2008	32.99	33.20	32.80	32.85	0	+0.00(+0.00%)
Dec 31, 2007	32.99	33.20	32.80	32.85	1,147,044	-0.31(-0.93%)
Dec 28, 2007	33.19	33.42	33.09	33.16	1,023,621	+0.07(+0.21%)
Dec 27, 2007	33.46	33.48	33.07	33.09	1,232,356	-0.41(-1.23%)
Dec 26, 2007	33.53	33.64	33.32	33.50	968,139	-0.09(-0.26%)
Dec 24, 2007	33.64	33.71	33.39	33.59	561,926	+0.04(+0.13%)
Dec 21, 2007	33.41	33.63	33.24	33.54	2,189,064	+0.45(+1.36%)
Dec 20, 2007	33.41	33.45	33.00	33.09	1,606,165	-0.11(-0.32%)
Dec 19, 2007	33.44	33.44	32.91	33.20	2,318,189	-0.09(-0.28%)
Dec 18, 2007	33.46	33.61	33.04	33.29	1,616,700	+0.01(+0.04%)
Dec 17, 2007	33.51	33.78	33.28	33.28	2,754,521	-0.31(-0.93%)
Dec 14, 2007	33.69	33.84	33.54	33.59	2,303,026	-0.23(-0.69%)
Dec 13, 2007	33.48	33.83	33.48	33.83	2,279,680	+0.19(+0.56%)
Dec 12, 2007	34.58	34.58	33.31	33.64	4,204,583	-0.25(-0.74%)
Dec 11, 2007	34.17	34.49	33.86	33.89	3,055,434	-0.30(-0.88%)
Dec 10, 2007	34.04	34.23	33.88	34.19	1,571,163	+0.22(+0.65%)
Dec 07, 2007	34.23	34.28	33.83	33.97	2,011,155	-0.27(-0.79%)
Dec 06, 2007	33.78	34.29	33.78	34.24	1,584,290	+0.18(+0.51%)
Dec 05, 2007	33.77	34.16	33.53	34.06	2,427,682	+0.55(+1.63%)
Dec 04, 2007	33.52	33.84	33.49	33.52	2,811,746	-0.20(-0.59%)
Dec 03, 2007	34.05	34.05	33.49	33.72	1,885,156	-0.14(-0.41%)
Nov 30, 2007	34.01	34.11	33.64	33.86	2,475,111	-0.09(-0.26%)
Nov 29, 2007	33.76	34.03	33.26	33.95	2,908,592	+0.01(+0.02%)
Nov 28, 2007	33.26	33.99	33.14	33.94	3,216,647	+0.68(+2.05%)
Nov 27, 2007	32.97	33.39	32.85	33.26	2,490,524	+0.39(+1.20%)
Nov 26, 2007	33.10	33.32	32.83	32.86	1,946,894	-0.32(-0.96%)
Nov 23, 2007	33.42	33.42	32.99	33.18	1,182,557	+0.05(+0.15%)
Nov 21, 2007	33.11	33.62	32.98	33.13	3,055,592	-0.18(-0.55%)
Nov 20, 2007	32.97	33.49	32.77	33.31	3,280,657	+0.46(+1.39%)
Nov 19, 2007	32.79	33.12	32.69	32.85	2,566,209	-0.21(-0.63%)
Nov 16, 2007	32.91	33.09	32.56	33.06	2,901,090	+0.31(+0.96%)
Nov 15, 2007	32.64	33.06	32.64	32.75	2,310,595	-0.09(-0.29%)
Nov 14, 2007	32.94	33.19	32.80	32.84	2,263,610	-0.17(-0.51%)
Nov 13, 2007	32.60	33.01	32.58	33.01	2,423,373	+0.37(+1.13%)
Nov 12, 2007	32.83	33.00	32.48	32.64	4,255,655	-0.18(-0.55%)
Nov 09, 2007	32.60	33.27	32.60	32.82	3,907,517	-0.13(-0.38%)
Nov 08, 2007	32.42	33.07	32.40	32.95	4,402,868	+0.48(+1.47%)
Nov 07, 2007	32.26	32.92	32.26	32.47	2,982,753	-0.26(-0.78%)
Nov 06, 2007	32.60	32.88	32.46	32.73	2,763,679	+0.10(+0.31%)
Nov 05, 2007	32.93	33.04	32.46	32.63	3,840,836	-0.31(-0.95%)
Nov 02, 2007	32.91	33.01	32.67	32.94	3,106,827	+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.