Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	39.79	41.37	39.70	41.08	341,615	+0.78(+1.95%)
Jan 30, 2008	40.28	41.29	40.28	40.30	192,187	-0.32(-0.79%)
Jan 29, 2008	41.06	41.06	40.18	40.62	163,481	-0.01(-0.02%)
Jan 28, 2008	39.84	40.66	39.62	40.63	305,002	+0.80(+2.01%)
Jan 25, 2008	40.65	40.79	39.75	39.83	425,896	-0.35(-0.86%)
Jan 24, 2008	40.61	40.83	39.85	40.17	142,954	-0.02(-0.04%)
Jan 23, 2008	37.92	40.27	37.92	40.19	352,866	+0.99(+2.52%)
Jan 22, 2008	37.93	39.73	37.85	39.20	396,235	-0.18(-0.47%)
Jan 21, 2008	40.18	40.31	39.14	39.39	0	+0.00(+0.00%)
Jan 18, 2008	40.18	40.31	39.14	39.39	332,804	-0.69(-1.73%)
Jan 17, 2008	41.23	41.23	39.98	40.08	179,302	-0.94(-2.28%)
Jan 16, 2008	40.57	41.57	40.43	41.02	244,505	+0.24(+0.58%)
Jan 15, 2008	41.01	41.08	40.46	40.78	250,674	-0.71(-1.71%)
Jan 14, 2008	41.41	41.56	41.14	41.49	169,646	+0.47(+1.15%)
Jan 11, 2008	41.77	41.79	40.97	41.02	310,821	-1.01(-2.41%)
Jan 10, 2008	41.23	42.30	41.08	42.03	332,531	+0.40(+0.97%)
Jan 09, 2008	41.35	41.62	40.40	41.62	188,272	+0.30(+0.73%)
Jan 08, 2008	42.44	42.91	41.30	41.32	194,204	-0.98(-2.31%)
Jan 07, 2008	42.37	42.69	41.79	42.30	326,908	+0.17(+0.40%)
Jan 04, 2008	43.12	43.12	42.06	42.13	206,423	-1.31(-3.03%)
Jan 03, 2008	44.05	44.30	43.44	43.44	320,566	-0.55(-1.25%)
Jan 02, 2008	44.64	44.95	43.82	43.99	147,427	-0.51(-1.16%)
Jan 01, 2008	44.71	44.80	44.15	44.51	177,322	+0.00(+0.00%)
Dec 31, 2007	44.71	44.80	44.15	44.51	177,322	-0.30(-0.68%)
Dec 28, 2007	45.45	45.62	44.81	44.81	214,332	-0.26(-0.58%)
Dec 27, 2007	46.26	46.44	45.03	45.07	368,121	-1.39(-2.99%)
Dec 26, 2007	46.12	46.66	45.96	46.46	270,011	+0.27(+0.58%)
Dec 24, 2007	46.02	46.24	45.91	46.19	109,024	+0.33(+0.72%)
Dec 21, 2007	45.48	45.86	45.27	45.86	230,031	+0.90(+2.01%)
Dec 20, 2007	44.67	44.96	43.87	44.96	404,898	+0.70(+1.58%)
Dec 19, 2007	43.94	44.37	43.88	44.26	230,980	+0.19(+0.42%)
Dec 18, 2007	43.65	44.09	42.92	44.08	886,671	+0.86(+1.99%)
Dec 17, 2007	44.09	44.12	43.12	43.22	111,041	-1.03(-2.32%)
Dec 14, 2007	44.68	45.09	44.21	44.25	197,407	-0.78(-1.74%)
Dec 13, 2007	44.76	45.18	44.54	45.03	405,254	-0.07(-0.15%)
Dec 12, 2007	45.88	46.09	44.74	45.10	443,929	-0.01(-0.02%)
Dec 11, 2007	46.39	46.45	44.82	45.10	240,354	-1.05(-2.28%)
Dec 10, 2007	46.05	46.32	45.92	46.16	61,452	+0.26(+0.57%)
Dec 07, 2007	46.19	46.19	45.74	45.90	82,688	-0.16(-0.35%)
Dec 06, 2007	44.64	46.06	44.64	46.06	296,704	+1.26(+2.80%)
Dec 05, 2007	44.66	44.84	44.37	44.80	1,075,062	+0.77(+1.74%)
Dec 04, 2007	43.95	44.36	43.95	44.03	131,091	-0.46(-1.04%)
Dec 03, 2007	44.97	45.05	44.49	44.50	163,003	-0.35(-0.79%)
Nov 30, 2007	45.68	45.69	44.84	44.85	239,077	-0.19(-0.41%)
Nov 29, 2007	45.25	45.35	44.84	45.04	80,789	-0.15(-0.34%)
Nov 28, 2007	43.90	45.27	43.90	45.19	189,007	+1.51(+3.45%)
Nov 27, 2007	43.92	43.92	43.31	43.68	204,525	+0.38(+0.88%)
Nov 26, 2007	44.86	44.86	43.29	43.30	80,269	-1.07(-2.41%)
Nov 23, 2007	43.97	44.69	43.92	44.37	62,638	+0.78(+1.78%)
Nov 21, 2007	44.19	44.19	43.51	43.60	162,405	-0.74(-1.67%)
Nov 20, 2007	44.30	44.68	43.50	44.34	170,560	+0.18(+0.40%)
Nov 19, 2007	44.89	45.00	43.96	44.16	91,705	-0.99(-2.20%)
Nov 16, 2007	45.99	45.99	44.85	45.16	92,857	-0.30(-0.67%)
Nov 15, 2007	45.86	46.07	45.11	45.46	94,436	-0.59(-1.28%)
Nov 14, 2007	46.32	46.65	45.85	46.05	46,656	-0.36(-0.78%)
Nov 13, 2007	45.76	46.44	45.69	46.41	64,892	+1.09(+2.40%)
Nov 12, 2007	45.84	46.13	45.28	45.32	218,233	-0.19(-0.41%)
Nov 09, 2007	45.37	45.91	45.21	45.51	69,519	-0.61(-1.32%)
Nov 08, 2007	45.75	46.55	45.15	46.12	90,230	+0.15(+0.33%)
Nov 07, 2007	46.64	46.97	45.77	45.96	54,927	-1.50(-3.16%)
Nov 06, 2007	47.03	47.47	46.58	47.47	52,437	+0.47(+1.00%)
Nov 05, 2007	47.31	47.31	46.66	46.99	260,615	-0.55(-1.15%)
Nov 02, 2007	47.46	47.66	47.04	47.54	77,942	+0.30(+0.64%)

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.