Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.93	32.28	30.75	32.11	6,868,932	-0.00(-0.01%)
Jan 30, 2008	32.98	33.43	31.35	32.11	6,720,657	-0.37(-1.14%)
Jan 29, 2008	32.86	33.05	31.91	32.49	5,187,299	+0.10(+0.32%)
Jan 28, 2008	32.46	32.69	31.63	32.38	4,776,318	-0.57(-1.74%)
Jan 25, 2008	33.65	34.03	32.62	32.95	5,490,043	-0.54(-1.61%)
Jan 24, 2008	32.87	33.72	32.49	33.49	5,355,604	+1.28(+3.96%)
Jan 23, 2008	32.29	32.56	29.75	32.21	9,728,561	-0.66(-2.00%)
Jan 22, 2008	31.21	34.34	30.17	32.87	7,782,630	-1.46(-4.26%)
Jan 21, 2008	33.31	34.61	32.99	34.33	0	+0.00(+0.00%)
Jan 18, 2008	33.31	34.61	32.99	34.33	8,156,115	+1.48(+4.51%)
Jan 17, 2008	33.80	35.69	32.66	32.85	6,591,456	-1.35(-3.96%)
Jan 16, 2008	34.81	35.58	33.07	34.21	7,458,207	-1.50(-4.20%)
Jan 15, 2008	37.91	37.91	35.56	35.71	5,722,035	-2.05(-5.43%)
Jan 14, 2008	38.17	38.17	37.23	37.76	2,421,438	+0.42(+1.13%)
Jan 11, 2008	37.34	37.87	36.95	37.34	2,037,710	-0.77(-2.03%)
Jan 10, 2008	37.04	38.51	36.36	38.11	3,455,911	+0.81(+2.17%)
Jan 09, 2008	36.88	37.99	36.21	37.30	3,786,095	+0.44(+1.20%)
Jan 08, 2008	37.61	37.88	36.82	36.86	2,760,982	-0.46(-1.23%)
Jan 07, 2008	36.94	37.88	36.72	37.32	3,305,381	+0.38(+1.04%)
Jan 04, 2008	38.47	39.14	36.74	36.94	3,463,360	-2.47(-6.27%)
Jan 03, 2008	39.38	39.62	38.39	39.41	3,044,322	+0.71(+1.83%)
Jan 02, 2008	39.82	40.91	38.16	38.70	2,878,978	-0.67(-1.69%)
Jan 01, 2008	39.35	39.90	38.82	39.37	0	+0.00(+0.00%)
Dec 31, 2007	39.35	39.90	38.82	39.37	1,778,350	-0.13(-0.32%)
Dec 28, 2007	39.25	39.83	38.79	39.49	2,857,940	+0.31(+0.80%)
Dec 27, 2007	38.51	39.35	37.52	39.18	3,267,628	+0.56(+1.44%)
Dec 26, 2007	38.29	38.99	37.23	38.62	1,240,519	+0.16(+0.42%)
Dec 24, 2007	37.82	38.67	37.36	38.46	987,133	+0.90(+2.39%)
Dec 21, 2007	37.37	37.67	37.13	37.56	2,380,272	+0.51(+1.39%)
Dec 20, 2007	37.52	37.52	36.38	37.05	3,076,432	+0.34(+0.93%)
Dec 19, 2007	35.85	36.93	35.39	36.71	3,448,725	+1.21(+3.42%)
Dec 18, 2007	35.80	36.16	35.02	35.49	3,710,146	+0.71(+2.03%)
Dec 17, 2007	35.94	37.10	34.75	34.79	4,207,685	-2.04(-5.53%)
Dec 14, 2007	36.52	36.85	35.75	36.82	3,393,441	+0.49(+1.34%)
Dec 13, 2007	35.81	36.93	35.51	36.34	3,499,184	-0.25(-0.69%)
Dec 12, 2007	37.32	38.07	36.07	36.59	4,665,058	+0.31(+0.86%)
Dec 11, 2007	38.99	38.99	36.06	36.28	5,193,738	-2.07(-5.41%)
Dec 10, 2007	37.23	38.73	37.13	38.35	6,428,879	+1.13(+3.04%)
Dec 07, 2007	37.77	38.28	36.82	37.22	2,867,412	-0.23(-0.62%)
Dec 06, 2007	38.23	38.23	36.33	37.45	3,566,659	-0.75(-1.95%)
Dec 05, 2007	37.22	38.46	36.71	38.19	4,285,806	+1.38(+3.75%)
Dec 04, 2007	35.58	37.23	34.94	36.81	4,931,503	+1.35(+3.79%)
Dec 03, 2007	35.25	35.58	34.53	35.47	2,501,149	+0.39(+1.11%)
Nov 30, 2007	34.81	35.97	34.67	35.08	3,426,870	+0.22(+0.63%)
Nov 29, 2007	36.21	36.21	33.88	34.86	3,545,608	-0.78(-2.19%)
Nov 28, 2007	35.17	35.77	34.28	35.64	3,657,970	+1.36(+3.96%)
Nov 27, 2007	32.88	34.34	32.50	34.28	3,022,770	+1.47(+4.47%)
Nov 26, 2007	32.99	34.13	32.56	32.81	2,837,639	+0.03(+0.09%)
Nov 23, 2007	32.88	34.33	32.27	32.78	3,409,845	+0.10(+0.30%)
Nov 21, 2007	33.09	33.34	32.48	32.69	2,996,770	-1.14(-3.37%)
Nov 20, 2007	34.81	35.05	33.45	33.83	4,879,529	-0.38(-1.11%)
Nov 19, 2007	35.28	35.28	33.77	34.21	4,095,174	-0.95(-2.71%)
Nov 16, 2007	33.12	35.78	33.12	35.16	4,767,113	+1.72(+5.15%)
Nov 15, 2007	34.06	34.78	33.29	33.44	3,710,927	-0.73(-2.14%)
Nov 14, 2007	35.19	36.15	33.55	34.17	4,820,379	-0.59(-1.70%)
Nov 13, 2007	34.81	35.57	34.08	34.76	5,408,653	-0.05(-0.13%)
Nov 12, 2007	35.90	36.00	33.27	34.81	9,245,867	-1.46(-4.03%)
Nov 09, 2007	35.21	37.61	34.03	36.27	9,477,960	+1.11(+3.15%)
Nov 08, 2007	34.80	35.19	32.61	35.16	7,750,809	+2.80(+8.64%)
Nov 07, 2007	34.43	34.43	32.25	32.37	4,781,076	-2.33(-6.71%)
Nov 06, 2007	32.11	34.88	32.11	34.69	5,219,621	+1.72(+5.21%)
Nov 05, 2007	34.61	34.61	31.58	32.98	3,623,592	+0.43(+1.32%)
Nov 02, 2007	32.02	32.57	31.32	32.55	4,553,270	+0.60(+1.88%)

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.