Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	35.85	37.04	35.23	36.65	8,148,278	+0.30(+0.82%)
Jan 30, 2008	35.40	36.95	34.91	36.35	8,047,536	+0.87(+2.46%)
Jan 29, 2008	34.63	35.91	34.43	35.48	6,862,160	+0.38(+1.08%)
Jan 28, 2008	34.81	35.18	33.86	35.10	7,846,693	+0.27(+0.76%)
Jan 25, 2008	36.42	36.62	34.06	34.83	8,573,208	-0.75(-2.12%)
Jan 24, 2008	34.10	35.66	34.07	35.59	12,244,165	+2.35(+7.07%)
Jan 23, 2008	32.23	33.28	30.24	33.23	16,722,379	+0.17(+0.52%)
Jan 22, 2008	30.46	33.58	30.46	33.06	12,269,214	+0.61(+1.87%)
Jan 21, 2008	32.03	33.08	31.30	32.46	0	+0.00(+0.00%)
Jan 18, 2008	32.03	33.08	31.30	32.46	10,508,658	+0.58(+1.83%)
Jan 17, 2008	33.65	34.46	31.80	31.87	11,706,572	-1.74(-5.17%)
Jan 16, 2008	33.89	35.24	32.63	33.61	12,108,606	-0.38(-1.12%)
Jan 15, 2008	35.04	35.04	33.81	33.99	8,082,183	-1.43(-4.04%)
Jan 14, 2008	34.50	35.43	34.28	35.42	9,273,254	+1.26(+3.69%)
Jan 11, 2008	35.02	35.02	34.04	34.16	8,513,859	-1.12(-3.16%)
Jan 10, 2008	33.04	35.83	32.27	35.28	11,693,095	+2.05(+6.16%)
Jan 09, 2008	33.48	33.87	32.14	33.23	12,055,589	-0.11(-0.34%)
Jan 08, 2008	34.62	34.89	33.29	33.34	11,653,109	-0.66(-1.94%)
Jan 07, 2008	35.02	35.02	32.77	34.00	10,720,173	-0.73(-2.12%)
Jan 04, 2008	35.22	35.64	34.43	34.74	9,220,206	-1.29(-3.57%)
Jan 03, 2008	36.92	37.43	35.81	36.02	8,124,729	-0.71(-1.93%)
Jan 02, 2008	37.58	37.99	36.16	36.73	8,683,162	-0.79(-2.11%)
Jan 01, 2008	38.30	38.31	37.33	37.52	0	+0.00(+0.00%)
Dec 31, 2007	38.30	38.31	37.33	37.52	4,031,106	-1.03(-2.68%)
Dec 28, 2007	38.87	39.08	38.09	38.56	4,529,962	+0.20(+0.51%)
Dec 27, 2007	39.06	39.12	38.24	38.36	3,491,008	-0.77(-1.98%)
Dec 26, 2007	37.95	39.50	37.95	39.13	5,334,013	+0.72(+1.86%)
Dec 24, 2007	38.42	38.80	38.02	38.42	2,143,176	+0.13(+0.33%)
Dec 21, 2007	37.80	38.46	37.77	38.29	6,885,916	+0.86(+2.29%)
Dec 20, 2007	37.27	37.61	36.40	37.44	4,640,916	+0.36(+0.97%)
Dec 19, 2007	37.42	37.80	36.66	37.07	4,468,699	-0.24(-0.65%)
Dec 18, 2007	37.00	37.84	36.40	37.32	6,108,342	+0.51(+1.39%)
Dec 17, 2007	37.51	38.26	36.64	36.80	7,013,735	-1.17(-3.09%)
Dec 14, 2007	38.27	38.34	37.25	37.97	4,943,538	-0.53(-1.37%)
Dec 13, 2007	38.63	38.86	37.74	38.50	7,465,610	-0.39(-1.01%)
Dec 12, 2007	38.43	39.30	38.18	38.89	7,658,499	+1.38(+3.68%)
Dec 11, 2007	38.97	39.28	37.33	37.51	7,102,368	-1.60(-4.08%)
Dec 10, 2007	39.31	39.42	38.47	39.11	6,441,014	-0.16(-0.42%)
Dec 07, 2007	38.80	39.76	38.56	39.27	6,080,519	+0.47(+1.21%)
Dec 06, 2007	37.96	39.13	37.77	38.80	6,844,985	+0.91(+2.41%)
Dec 05, 2007	37.03	38.06	36.85	37.89	7,280,142	+1.19(+3.23%)
Dec 04, 2007	36.43	37.05	36.06	36.71	4,469,878	+0.04(+0.12%)
Dec 03, 2007	37.51	37.52	36.50	36.66	7,044,693	-0.86(-2.28%)
Nov 30, 2007	37.20	38.43	37.16	37.52	11,759,812	+1.14(+3.14%)
Nov 29, 2007	34.59	36.73	34.32	36.38	11,269,300	+1.60(+4.61%)
Nov 28, 2007	33.32	35.04	33.01	34.77	7,270,894	+1.77(+5.36%)
Nov 27, 2007	32.91	33.57	32.39	33.01	6,938,450	+0.20(+0.60%)
Nov 26, 2007	33.80	34.22	32.80	32.81	5,525,844	-0.92(-2.72%)
Nov 23, 2007	33.11	33.89	32.99	33.73	2,432,202	+0.77(+2.33%)
Nov 21, 2007	32.60	33.70	31.86	32.96	6,512,063	+0.03(+0.08%)
Nov 20, 2007	32.49	33.57	32.33	32.94	6,323,653	+0.86(+2.69%)
Nov 19, 2007	32.97	33.03	31.75	32.08	8,060,846	-1.17(-3.51%)
Nov 16, 2007	32.59	33.66	31.75	33.24	10,266,610	+0.94(+2.90%)
Nov 15, 2007	33.58	33.97	31.86	32.30	10,333,739	-1.37(-4.06%)
Nov 14, 2007	34.05	34.76	33.49	33.67	9,022,067	-0.10(-0.30%)
Nov 13, 2007	33.11	33.83	32.84	33.77	9,800,175	+0.87(+2.66%)
Nov 12, 2007	34.27	34.58	32.78	32.90	11,125,714	-1.82(-5.24%)
Nov 09, 2007	35.43	35.53	34.38	34.72	6,182,404	-1.12(-3.11%)
Nov 08, 2007	36.52	36.52	34.67	35.83	7,104,341	+0.19(+0.53%)
Nov 07, 2007	37.00	37.00	35.59	35.64	5,801,789	-1.79(-4.79%)
Nov 06, 2007	36.15	37.69	36.15	37.44	6,340,382	+1.32(+3.65%)
Nov 05, 2007	36.38	36.43	35.71	36.12	6,336,593	-0.58(-1.57%)
Nov 02, 2007	36.81	37.40	36.00	36.69	9,185,407	+0.00(+0.00%)

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.