Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.22	31.49	28.78	30.80	2,654,085	+1.09(+3.68%)
Jan 30, 2008	30.19	30.33	29.31	29.71	1,673,584	-0.44(-1.46%)
Jan 29, 2008	29.14	30.53	29.14	30.15	2,672,617	+1.18(+4.07%)
Jan 28, 2008	29.70	29.70	28.10	28.97	1,866,253	-0.36(-1.24%)
Jan 25, 2008	28.82	30.38	28.63	29.33	3,052,390	+1.14(+4.03%)
Jan 24, 2008	27.73	29.07	27.25	28.20	4,306,837	+0.74(+2.70%)
Jan 23, 2008	26.96	27.67	25.31	27.46	2,371,530	-0.29(-1.05%)
Jan 22, 2008	26.07	31.62	25.65	27.75	2,786,587	+0.63(+2.32%)
Jan 21, 2008	28.40	29.08	26.55	27.12	0	+0.00(+0.00%)
Jan 18, 2008	28.40	29.08	26.55	27.12	3,297,871	-0.45(-1.63%)
Jan 17, 2008	29.19	29.62	26.51	27.57	5,278,505	-1.64(-5.61%)
Jan 16, 2008	31.06	31.67	28.59	29.21	4,941,558	-2.47(-7.81%)
Jan 15, 2008	32.12	32.47	31.26	31.68	1,286,151	-1.00(-3.07%)
Jan 14, 2008	33.03	33.41	32.10	32.68	1,619,510	-0.34(-1.04%)
Jan 11, 2008	33.78	34.03	32.63	33.03	1,911,486	-0.68(-2.01%)
Jan 10, 2008	32.71	33.96	31.64	33.70	2,617,989	+1.09(+3.36%)
Jan 09, 2008	33.01	33.29	30.84	32.61	4,250,753	-0.61(-1.85%)
Jan 08, 2008	33.40	35.19	32.82	33.22	4,055,235	-0.17(-0.52%)
Jan 07, 2008	35.34	35.55	32.37	33.40	3,358,013	-1.90(-5.39%)
Jan 04, 2008	37.68	37.68	35.29	35.30	2,394,414	-2.74(-7.20%)
Jan 03, 2008	38.22	38.75	37.04	38.04	1,241,572	-0.05(-0.12%)
Jan 02, 2008	38.43	39.09	37.62	38.09	1,161,610	-0.66(-1.69%)
Jan 01, 2008	39.49	39.49	38.51	38.74	0	+0.00(+0.00%)
Dec 31, 2007	39.49	39.49	38.51	38.74	615,144	-0.78(-1.98%)
Dec 28, 2007	39.52	39.78	38.91	39.53	397,342	+0.69(+1.78%)
Dec 27, 2007	40.89	40.89	38.75	38.83	864,516	-1.70(-4.19%)
Dec 26, 2007	39.39	40.67	39.39	40.53	468,115	+1.13(+2.86%)
Dec 24, 2007	39.31	39.76	39.24	39.40	474,315	-0.26(-0.65%)
Dec 21, 2007	38.77	39.86	38.65	39.66	1,131,565	+1.39(+3.62%)
Dec 20, 2007	37.93	38.50	37.38	38.28	1,302,068	+0.19(+0.50%)
Dec 19, 2007	38.59	38.61	37.50	38.09	1,153,006	-0.28(-0.73%)
Dec 18, 2007	37.62	38.80	37.14	38.37	1,863,198	+0.88(+2.36%)
Dec 17, 2007	40.91	40.91	36.73	37.48	2,373,251	-2.69(-6.70%)
Dec 14, 2007	39.97	40.56	39.18	40.18	1,631,721	+0.47(+1.17%)
Dec 13, 2007	40.40	40.40	38.98	39.71	1,733,056	-0.35(-0.88%)
Dec 12, 2007	43.86	44.03	39.75	40.06	2,805,673	-1.90(-4.52%)
Dec 11, 2007	44.15	44.15	41.69	41.96	1,466,911	-1.71(-3.92%)
Dec 10, 2007	43.34	44.14	43.09	43.68	937,500	+0.71(+1.65%)
Dec 07, 2007	43.09	43.35	42.19	42.97	1,719,357	+0.06(+0.15%)
Dec 06, 2007	41.40	43.26	41.24	42.90	3,072,287	+2.17(+5.33%)
Dec 05, 2007	38.33	40.97	38.33	40.73	7,007,748	+2.44(+6.36%)
Dec 04, 2007	39.58	39.58	38.15	38.29	1,502,300	-0.93(-2.36%)
Dec 03, 2007	39.77	40.31	38.99	39.22	1,405,947	-0.11(-0.27%)
Nov 30, 2007	40.61	40.61	38.81	39.32	1,776,546	-0.32(-0.80%)
Nov 29, 2007	38.15	39.73	38.15	39.64	1,099,904	+0.74(+1.90%)
Nov 28, 2007	36.96	39.24	36.88	38.90	1,672,429	+2.02(+5.48%)
Nov 27, 2007	39.06	39.06	35.95	36.88	2,203,402	-1.26(-3.30%)
Nov 26, 2007	38.33	39.09	37.82	38.14	2,336,561	+0.32(+0.85%)
Nov 23, 2007	36.22	37.89	36.22	37.82	582,789	+1.56(+4.30%)
Nov 21, 2007	36.06	36.75	35.29	36.26	2,118,401	-0.85(-2.28%)
Nov 20, 2007	38.59	38.99	36.48	37.10	1,944,768	-0.73(-1.93%)
Nov 19, 2007	38.33	39.51	37.37	37.83	1,462,571	-1.28(-3.28%)
Nov 16, 2007	38.24	39.38	38.09	39.12	1,466,248	+0.71(+1.86%)
Nov 15, 2007	39.71	39.95	38.07	38.40	2,098,759	-1.07(-2.72%)
Nov 14, 2007	38.07	40.18	37.37	39.48	2,724,236	+2.11(+5.65%)
Nov 13, 2007	37.95	37.95	36.16	37.37	2,152,284	+0.63(+1.73%)
Nov 12, 2007	39.12	39.12	36.73	36.73	3,338,796	-2.58(-6.56%)
Nov 09, 2007	39.76	40.05	39.19	39.31	2,031,861	-0.59(-1.47%)
Nov 08, 2007	38.70	40.33	38.70	39.90	2,846,515	+0.88(+2.25%)
Nov 07, 2007	38.42	39.28	37.73	39.02	2,993,036	+0.77(+2.02%)
Nov 06, 2007	36.60	38.82	36.60	38.25	3,438,809	+1.62(+4.42%)
Nov 05, 2007	34.61	36.94	34.61	36.63	2,210,174	+1.12(+3.14%)
Nov 02, 2007	34.84	35.81	33.84	35.52	4,828,064	+1.34(+3.93%)

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.