Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.39	33.11	30.91	32.70	41,640,780	+0.75(+2.34%)
Jan 30, 2008	31.66	32.70	30.98	31.96	36,485,048	+0.20(+0.63%)
Jan 29, 2008	32.12	32.39	31.21	31.76	24,529,182	+0.37(+1.17%)
Jan 28, 2008	30.93	31.79	30.12	31.39	25,956,424	+0.38(+1.22%)
Jan 25, 2008	31.84	32.59	30.48	31.01	37,423,784	+0.29(+0.95%)
Jan 24, 2008	29.19	30.92	29.18	30.72	56,239,972	+2.26(+7.93%)
Jan 23, 2008	27.96	28.61	25.39	28.46	100,038,000	-1.55(-5.18%)
Jan 22, 2008	28.42	30.93	28.42	30.02	50,509,880	-0.96(-3.10%)
Jan 21, 2008	30.82	31.44	29.46	30.98	0	+0.00(+0.00%)
Jan 18, 2008	30.82	31.44	29.46	30.98	53,634,008	+0.97(+3.24%)
Jan 17, 2008	33.06	33.13	29.82	30.00	67,800,424	-2.63(-8.06%)
Jan 16, 2008	34.24	34.49	31.30	32.63	60,782,592	-2.29(-6.55%)
Jan 15, 2008	35.45	35.79	34.53	34.92	27,657,372	-1.20(-3.33%)
Jan 14, 2008	35.30	36.38	34.58	36.12	34,585,988	+1.47(+4.24%)
Jan 11, 2008	35.24	35.67	34.31	34.65	35,031,080	-0.98(-2.74%)
Jan 10, 2008	35.32	35.95	34.33	35.63	31,117,402	-0.03(-0.09%)
Jan 09, 2008	35.26	35.99	33.94	35.66	37,674,532	+0.39(+1.11%)
Jan 08, 2008	36.02	36.47	35.07	35.27	35,613,300	+0.13(+0.36%)
Jan 07, 2008	36.86	36.98	34.34	35.15	34,328,516	-1.56(-4.26%)
Jan 04, 2008	37.74	37.81	36.24	36.71	27,617,812	-1.62(-4.23%)
Jan 03, 2008	38.23	39.12	37.64	38.33	22,108,226	+0.30(+0.79%)
Jan 02, 2008	37.95	38.64	37.43	38.03	22,595,734	+0.31(+0.83%)
Jan 01, 2008	38.11	38.29	37.23	37.72	0	+0.00(+0.00%)
Dec 31, 2007	38.11	38.29	37.23	37.72	10,293,018	-0.78(-2.02%)
Dec 28, 2007	38.65	38.80	38.06	38.49	11,922,623	+0.24(+0.62%)
Dec 27, 2007	38.87	39.03	37.98	38.26	20,725,490	-1.01(-2.58%)
Dec 26, 2007	38.49	39.42	38.38	39.27	14,344,664	+1.07(+2.80%)
Dec 24, 2007	38.47	38.66	38.00	38.20	6,717,324	+0.31(+0.82%)
Dec 21, 2007	37.84	38.24	37.65	37.89	30,036,916	+0.73(+1.97%)
Dec 20, 2007	36.50	37.18	35.94	37.16	24,247,362	+0.94(+2.60%)
Dec 19, 2007	35.94	37.00	35.77	36.22	24,562,974	+0.55(+1.54%)
Dec 18, 2007	35.71	36.04	34.20	35.67	37,775,960	+0.72(+2.06%)
Dec 17, 2007	37.02	37.12	34.61	34.95	38,631,296	-2.65(-7.05%)
Dec 14, 2007	37.43	38.39	36.94	37.60	19,601,680	-0.35(-0.91%)
Dec 13, 2007	38.30	38.49	37.11	37.94	25,595,602	-1.04(-2.66%)
Dec 12, 2007	39.03	39.63	38.11	38.98	28,893,332	+1.16(+3.08%)
Dec 11, 2007	39.76	40.42	37.64	37.82	36,085,108	-2.01(-5.06%)
Dec 10, 2007	40.17	40.45	39.31	39.83	15,453,276	+0.03(+0.07%)
Dec 07, 2007	39.40	40.32	39.12	39.80	36,816,120	+1.18(+3.06%)
Dec 06, 2007	37.66	38.83	37.62	38.62	28,537,958	+1.21(+3.24%)
Dec 05, 2007	36.30	37.54	36.19	37.41	30,474,950	+1.56(+4.34%)
Dec 04, 2007	34.85	36.05	34.53	35.85	25,517,586	+0.19(+0.54%)
Dec 03, 2007	35.99	36.21	35.30	35.66	21,014,706	-0.77(-2.10%)
Nov 30, 2007	36.72	37.18	35.79	36.43	38,252,228	+0.84(+2.36%)
Nov 29, 2007	34.67	36.15	33.97	35.59	37,828,700	+1.01(+2.92%)
Nov 28, 2007	33.58	34.72	33.28	34.58	48,429,024	+1.70(+5.19%)
Nov 27, 2007	32.85	33.83	31.56	32.87	51,256,632	-0.01(-0.02%)
Nov 26, 2007	34.43	34.97	32.82	32.88	29,333,762	-1.42(-4.14%)
Nov 23, 2007	33.91	34.63	33.69	34.30	14,246,257	+1.14(+3.44%)
Nov 21, 2007	32.89	33.48	32.13	33.16	48,574,948	-0.66(-1.95%)
Nov 20, 2007	34.28	34.79	33.03	33.82	52,419,716	-0.24(-0.70%)
Nov 19, 2007	36.27	36.38	33.63	34.06	54,434,868	-2.78(-7.54%)
Nov 16, 2007	37.02	37.44	36.20	36.83	33,030,674	+0.10(+0.27%)
Nov 15, 2007	37.21	37.92	36.16	36.73	42,555,560	-1.56(-4.07%)
Nov 14, 2007	38.66	39.54	37.62	38.29	43,217,636	+0.96(+2.58%)
Nov 13, 2007	37.29	37.80	36.36	37.33	50,581,992	+0.78(+2.15%)
Nov 12, 2007	39.25	39.61	35.87	36.54	47,524,396	-3.81(-9.45%)
Nov 09, 2007	40.59	41.26	39.47	40.36	34,580,544	-0.73(-1.78%)
Nov 08, 2007	41.61	41.93	39.77	41.09	41,844,928	+1.29(+3.24%)
Nov 07, 2007	41.97	42.06	39.47	39.80	33,416,644	-1.99(-4.76%)
Nov 06, 2007	41.42	41.94	40.41	41.79	21,944,016	+1.23(+3.02%)
Nov 05, 2007	40.32	41.51	39.77	40.56	29,155,782	-0.97(-2.33%)
Nov 02, 2007	41.79	42.05	40.50	41.53	28,970,668	+0.28(+0.67%)

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.