Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	35.97	38.25	35.59	37.62	1,146,334	+1.14(+3.13%)
Jan 30, 2008	36.83	37.31	36.17	36.48	1,177,247	-0.65(-1.75%)
Jan 29, 2008	35.84	37.21	35.28	37.12	1,669,084	+2.24(+6.42%)
Jan 28, 2008	35.17	35.49	34.01	34.89	1,470,868	-0.04(-0.11%)
Jan 25, 2008	36.76	36.92	34.92	34.92	1,478,720	-1.12(-3.12%)
Jan 24, 2008	34.40	36.79	33.92	36.05	1,573,910	+1.74(+5.08%)
Jan 23, 2008	31.26	35.00	30.00	34.30	2,598,366	+3.19(+10.25%)
Jan 22, 2008	30.04	31.50	28.59	31.12	2,824,778	+1.07(+3.55%)
Jan 21, 2008	29.97	30.65	29.89	30.05	0	+0.00(+0.00%)
Jan 18, 2008	29.97	30.65	29.89	30.05	1,268,940	+0.24(+0.81%)
Jan 17, 2008	29.67	30.36	29.39	29.81	886,281	-0.23(-0.77%)
Jan 16, 2008	29.82	30.53	29.67	30.04	787,622	-0.01(-0.03%)
Jan 15, 2008	31.01	31.01	29.70	30.05	625,606	-0.85(-2.76%)
Jan 14, 2008	31.04	31.69	30.53	30.90	947,047	-0.11(-0.34%)
Jan 11, 2008	31.41	31.98	30.55	31.01	1,136,755	-0.29(-0.93%)
Jan 10, 2008	31.36	31.98	30.67	31.30	1,668,628	-0.43(-1.34%)
Jan 09, 2008	32.51	32.78	29.27	31.73	1,683,516	-0.79(-2.41%)
Jan 08, 2008	32.85	34.11	32.16	32.51	1,636,836	-0.56(-1.70%)
Jan 07, 2008	31.97	33.07	31.23	33.07	1,965,304	+1.58(+5.02%)
Jan 04, 2008	33.67	33.67	31.09	31.49	2,879,597	-2.03(-6.04%)
Jan 03, 2008	33.91	34.34	33.35	33.52	1,389,817	-0.11(-0.32%)
Jan 02, 2008	34.12	35.10	33.31	33.63	1,341,210	-0.78(-2.28%)
Jan 01, 2008	33.50	35.11	33.50	34.41	0	+0.00(+0.00%)
Dec 31, 2007	33.50	35.11	33.50	34.41	1,282,888	+0.87(+2.60%)
Dec 28, 2007	33.29	33.99	32.80	33.54	833,319	+0.74(+2.25%)
Dec 27, 2007	32.65	33.18	32.65	32.80	556,622	-0.08(-0.24%)
Dec 26, 2007	33.85	33.85	32.71	32.88	826,076	-0.33(-0.99%)
Dec 24, 2007	32.82	33.31	32.46	33.21	906,817	+0.77(+2.36%)
Dec 21, 2007	32.42	32.70	31.96	32.44	1,110,974	+0.15(+0.45%)
Dec 20, 2007	31.87	32.46	31.87	32.30	1,627,634	+0.20(+0.63%)
Dec 19, 2007	30.16	32.12	30.12	32.10	1,795,795	+2.04(+6.80%)
Dec 18, 2007	27.86	30.35	27.86	30.05	1,682,280	+2.00(+7.12%)
Dec 17, 2007	27.52	28.26	27.51	28.05	1,142,871	+0.76(+2.77%)
Dec 14, 2007	27.11	27.70	26.76	27.30	779,240	+0.32(+1.19%)
Dec 13, 2007	27.13	27.18	26.55	26.98	733,473	+0.03(+0.11%)
Dec 12, 2007	27.98	28.26	26.31	26.95	871,566	-0.08(-0.29%)
Dec 11, 2007	28.66	29.55	27.03	27.03	843,258	-1.82(-6.31%)
Dec 10, 2007	28.69	28.90	27.98	28.85	702,866	+0.36(+1.26%)
Dec 07, 2007	27.87	28.59	27.74	28.49	909,912	+0.53(+1.91%)
Dec 06, 2007	26.77	28.08	26.77	27.96	727,715	+1.09(+4.04%)
Dec 05, 2007	26.48	27.31	26.28	26.87	511,490	+0.46(+1.72%)
Dec 04, 2007	27.18	27.43	26.37	26.42	672,818	-1.13(-4.12%)
Dec 03, 2007	27.88	27.88	27.13	27.55	763,755	-0.02(-0.07%)
Nov 30, 2007	27.14	28.39	27.14	27.57	1,537,029	+0.83(+3.12%)
Nov 29, 2007	26.93	27.09	25.87	26.74	1,092,024	-0.50(-1.85%)
Nov 28, 2007	26.40	27.24	26.39	27.24	1,072,902	+0.85(+3.23%)
Nov 27, 2007	27.22	27.22	25.93	26.39	742,059	-0.36(-1.34%)
Nov 26, 2007	27.45	27.48	26.59	26.75	655,206	-0.83(-3.02%)
Nov 23, 2007	27.30	27.68	27.20	27.58	298,498	+0.38(+1.39%)
Nov 21, 2007	27.63	27.91	27.20	27.20	1,161,125	-0.84(-3.01%)
Nov 20, 2007	28.10	28.36	27.15	28.04	1,083,620	-0.13(-0.45%)
Nov 19, 2007	29.67	29.67	28.17	28.17	1,178,358	-1.39(-4.69%)
Nov 16, 2007	29.80	29.84	29.16	29.56	732,978	+0.05(+0.16%)
Nov 15, 2007	29.56	29.71	29.17	29.51	865,787	-0.05(-0.16%)
Nov 14, 2007	30.23	30.24	29.48	29.56	610,282	-0.32(-1.07%)
Nov 13, 2007	29.56	29.88	29.15	29.88	1,098,694	+0.74(+2.53%)
Nov 12, 2007	28.99	29.64	28.68	29.14	667,476	+0.24(+0.84%)
Nov 09, 2007	29.80	29.80	28.68	28.90	1,280,759	-0.91(-3.06%)
Nov 08, 2007	31.15	31.15	29.09	29.81	1,226,331	-0.87(-2.84%)
Nov 07, 2007	30.83	31.01	30.51	30.68	1,066,910	-0.69(-2.19%)
Nov 06, 2007	32.95	32.95	30.87	31.37	954,430	-1.12(-3.46%)
Nov 05, 2007	31.98	32.85	31.78	32.49	626,392	+0.30(+0.93%)
Nov 02, 2007	32.52	32.71	31.59	32.19	566,115	-0.27(-0.84%)

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.