Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.66	32.58	29.39	32.04	5,253,027	+1.96(+6.53%)
Jan 30, 2008	31.41	31.46	30.08	30.08	4,358,210	-1.49(-4.72%)
Jan 29, 2008	31.29	31.71	30.52	31.57	1,707,206	+0.40(+1.29%)
Jan 28, 2008	29.99	31.26	29.33	31.17	2,114,292	+1.16(+3.86%)
Jan 25, 2008	31.50	31.52	29.72	30.01	3,168,768	-1.14(-3.65%)
Jan 24, 2008	31.63	32.48	30.54	31.14	3,577,014	-0.37(-1.18%)
Jan 23, 2008	29.61	31.71	29.18	31.51	8,290,912	+0.96(+3.14%)
Jan 22, 2008	28.39	30.94	27.46	30.55	8,561,181	+0.36(+1.20%)
Jan 21, 2008	30.20	32.06	29.94	30.19	0	+0.00(+0.00%)
Jan 18, 2008	30.20	32.06	29.94	30.19	7,145,972	+0.25(+0.83%)
Jan 17, 2008	29.82	31.41	29.23	29.94	8,060,131	+0.15(+0.51%)
Jan 16, 2008	28.53	30.06	28.53	29.79	6,084,407	+1.07(+3.73%)
Jan 15, 2008	26.98	28.89	26.95	28.72	8,410,261	+1.30(+4.76%)
Jan 14, 2008	28.85	28.89	26.45	27.41	10,432,171	-1.42(-4.92%)
Jan 11, 2008	30.56	30.56	27.90	28.83	14,904,932	-3.64(-11.21%)
Jan 10, 2008	32.28	33.10	32.03	32.47	4,406,007	-0.24(-0.74%)
Jan 09, 2008	32.88	32.89	31.45	32.71	3,977,399	-0.17(-0.51%)
Jan 08, 2008	33.94	34.02	32.82	32.88	2,463,190	-0.82(-2.44%)
Jan 07, 2008	33.46	34.24	32.87	33.70	3,479,663	+0.38(+1.14%)
Jan 04, 2008	33.79	33.79	32.37	33.32	3,380,880	-0.69(-2.04%)
Jan 03, 2008	35.57	35.80	33.86	34.02	2,633,546	-1.38(-3.89%)
Jan 02, 2008	37.05	37.16	35.11	35.39	2,928,209	-1.67(-4.52%)
Jan 01, 2008	37.09	37.43	36.63	37.07	0	+0.00(+0.00%)
Dec 31, 2007	37.09	37.43	36.63	37.07	993,413	-0.07(-0.20%)
Dec 28, 2007	37.45	37.61	36.78	37.14	886,158	-0.04(-0.11%)
Dec 27, 2007	36.97	37.41	36.66	37.18	1,003,029	-0.10(-0.26%)
Dec 26, 2007	37.05	37.73	37.05	37.28	1,328,776	-0.15(-0.41%)
Dec 24, 2007	37.84	38.01	37.18	37.43	771,617	+0.14(+0.37%)
Dec 21, 2007	36.71	37.29	36.34	37.29	2,267,149	+0.94(+2.59%)
Dec 20, 2007	37.23	37.29	35.84	36.35	2,736,143	-0.64(-1.74%)
Dec 19, 2007	37.97	37.97	36.48	37.00	4,175,082	-0.75(-1.98%)
Dec 18, 2007	36.86	38.02	35.97	37.75	3,185,676	+1.22(+3.35%)
Dec 17, 2007	35.96	37.27	35.94	36.52	3,061,751	+0.34(+0.93%)
Dec 14, 2007	36.26	36.85	35.89	36.18	2,286,667	-0.72(-1.94%)
Dec 13, 2007	36.59	36.90	35.52	36.90	3,377,178	-0.09(-0.24%)
Dec 12, 2007	37.45	37.85	36.40	36.99	3,271,255	+0.13(+0.35%)
Dec 11, 2007	37.44	38.01	36.74	36.86	3,463,259	-0.42(-1.12%)
Dec 10, 2007	38.28	38.42	36.84	37.28	2,668,884	-0.81(-2.14%)
Dec 07, 2007	38.37	38.71	37.92	38.09	1,782,602	-0.29(-0.76%)
Dec 06, 2007	38.04	38.46	37.25	38.38	3,002,954	-0.02(-0.06%)
Dec 05, 2007	38.66	38.98	37.88	38.41	2,840,637	+0.03(+0.08%)
Dec 04, 2007	37.19	38.61	36.59	38.37	3,594,850	+0.03(+0.08%)
Dec 03, 2007	37.85	39.20	37.37	38.34	4,453,992	+0.95(+2.54%)
Nov 30, 2007	40.44	41.17	37.09	37.39	8,504,155	-1.87(-4.76%)
Nov 29, 2007	40.52	40.52	38.15	39.26	4,956,145	-1.19(-2.95%)
Nov 28, 2007	38.95	41.18	38.95	40.45	4,622,376	+1.87(+4.84%)
Nov 27, 2007	37.91	38.83	37.31	38.58	4,374,348	+1.35(+3.63%)
Nov 26, 2007	38.92	39.09	37.21	37.23	2,176,126	-1.42(-3.67%)
Nov 23, 2007	37.50	38.95	37.38	38.65	1,191,020	+1.32(+3.54%)
Nov 21, 2007	37.00	37.73	36.31	37.33	3,194,414	+0.09(+0.24%)
Nov 20, 2007	36.06	38.24	35.97	37.24	4,891,375	+1.29(+3.58%)
Nov 19, 2007	37.63	37.82	35.95	35.95	3,618,340	-2.00(-5.26%)
Nov 16, 2007	38.73	38.86	37.45	37.95	2,447,727	-0.18(-0.46%)
Nov 15, 2007	38.00	39.44	37.69	38.12	3,478,724	-0.10(-0.27%)
Nov 14, 2007	39.60	39.60	36.95	38.23	4,133,985	-1.05(-2.69%)
Nov 13, 2007	37.15	39.43	37.13	39.28	4,072,173	+2.75(+7.54%)
Nov 12, 2007	35.43	37.92	35.43	36.53	5,701,023	+1.16(+3.28%)
Nov 09, 2007	37.21	37.21	35.27	35.37	6,593,148	-2.26(-6.01%)
Nov 08, 2007	38.78	39.32	36.42	37.63	6,732,871	-0.80(-2.07%)
Nov 07, 2007	39.46	39.86	38.43	38.43	2,540,142	-1.53(-3.83%)
Nov 06, 2007	39.84	40.19	38.53	39.96	3,443,769	+0.15(+0.38%)
Nov 05, 2007	39.38	40.34	39.05	39.81	3,185,586	-0.22(-0.54%)
Nov 02, 2007	41.44	41.65	39.63	40.02	3,617,315	-1.31(-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.