Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.08	34.14	33.56	34.00	2,311,126	-0.09(-0.26%)
Jan 30, 2008	34.25	34.58	33.44	34.09	2,403,906	-0.21(-0.61%)
Jan 29, 2008	34.63	34.76	33.66	34.30	1,829,325	-0.33(-0.95%)
Jan 28, 2008	35.02	35.45	34.15	34.63	1,999,265	-0.22(-0.63%)
Jan 25, 2008	35.80	36.00	34.62	34.85	2,409,967	-0.17(-0.49%)
Jan 24, 2008	35.50	35.87	34.80	35.02	5,797,167	+0.22(+0.63%)
Jan 23, 2008	34.16	35.25	32.80	34.80	3,212,271	-0.93(-2.60%)
Jan 22, 2008	32.00	35.80	32.00	35.73	5,233,474	+3.03(+9.27%)
Jan 21, 2008	32.23	33.90	32.18	32.70	1,208,328	-2.60(-7.37%)
Jan 18, 2008	36.10	36.62	34.22	35.30	2,213,460	-0.20(-0.56%)
Jan 17, 2008	37.16	37.47	35.19	35.50	2,417,445	-1.56(-4.21%)
Jan 16, 2008	37.66	38.00	36.66	37.06	1,709,948	-1.26(-3.29%)
Jan 15, 2008	39.78	39.90	38.31	38.32	5,240,299	-1.71(-4.27%)
Jan 14, 2008	40.20	40.36	39.55	40.03	1,013,387	+0.30(+0.76%)
Jan 11, 2008	39.65	40.00	39.24	39.73	936,511	-0.25(-0.63%)
Jan 10, 2008	39.13	40.10	38.57	39.98	1,829,452	+0.85(+2.17%)
Jan 09, 2008	39.58	40.02	38.78	39.13	1,383,971	-0.83(-2.08%)
Jan 08, 2008	41.00	41.25	39.81	39.96	1,229,537	-0.59(-1.45%)
Jan 07, 2008	40.56	41.22	39.62	40.55	1,358,576	+0.04(+0.10%)
Jan 04, 2008	41.29	41.57	40.17	40.51	2,802,712	-1.09(-2.62%)
Jan 03, 2008	41.28	41.69	40.38	41.60	1,693,477	+0.60(+1.46%)
Jan 02, 2008	39.77	41.21	39.69	41.00	1,393,838	+1.43(+3.61%)
Jan 01, 2008	39.57	39.57	39.57	39.57	0	+0.00(+0.00%)
Dec 31, 2007	39.60	40.17	39.40	39.57	682,594	-0.10(-0.25%)
Dec 28, 2007	39.22	39.83	39.09	39.67	680,496	+0.54(+1.38%)
Dec 27, 2007	39.99	40.00	38.58	39.13	627,995	-0.11(-0.28%)
Dec 26, 2007	39.05	39.47	39.24	39.24	522,031	+0.00(+0.00%)
Dec 24, 2007	39.05	39.47	39.24	39.24	522,031	-0.32(-0.81%)
Dec 21, 2007	38.30	40.02	38.30	39.56	3,242,881	+1.02(+2.65%)
Dec 20, 2007	37.05	38.95	37.01	38.54	2,387,943	+1.71(+4.64%)
Dec 19, 2007	36.11	37.52	35.62	36.83	2,021,794	+1.23(+3.46%)
Dec 18, 2007	36.16	36.57	35.22	35.60	2,135,999	+0.11(+0.31%)
Dec 17, 2007	36.45	36.45	35.40	35.49	1,666,373	-1.33(-3.61%)
Dec 14, 2007	36.67	37.13	36.36	36.82	1,401,417	-0.28(-0.75%)
Dec 13, 2007	36.75	37.40	36.07	37.10	3,607,772	-0.13(-0.35%)
Dec 12, 2007	39.15	39.49	36.70	37.23	3,685,289	-1.19(-3.10%)
Dec 11, 2007	39.60	39.87	38.34	38.42	2,542,267	-1.18(-2.98%)
Dec 10, 2007	39.12	39.75	39.12	39.60	1,436,938	+0.47(+1.20%)
Dec 07, 2007	39.77	39.77	38.75	39.13	1,390,171	-0.21(-0.53%)
Dec 06, 2007	39.36	39.95	38.98	39.34	2,053,722	-0.30(-0.76%)
Dec 05, 2007	39.56	40.10	39.43	39.64	1,541,318	+0.32(+0.81%)
Dec 04, 2007	39.00	39.57	38.25	39.32	2,014,876	-0.43(-1.08%)
Dec 03, 2007	40.25	40.84	39.70	39.75	2,715,956	-1.72(-4.15%)
Nov 30, 2007	42.05	42.59	40.86	41.47	1,809,984	-0.16(-0.38%)
Nov 29, 2007	40.29	42.27	40.29	41.63	1,266,593	+0.98(+2.41%)
Nov 28, 2007	40.39	41.31	39.78	40.65	1,741,725	+0.24(+0.59%)
Nov 27, 2007	40.00	40.79	39.13	40.41	2,255,862	+0.56(+1.41%)
Nov 26, 2007	41.19	41.46	39.75	39.85	1,237,563	-0.65(-1.60%)
Nov 23, 2007	39.55	40.74	39.55	40.50	817,241	+1.15(+2.92%)
Nov 21, 2007	40.00	40.62	39.06	39.35	1,820,837	-1.48(-3.62%)
Nov 20, 2007	40.03	41.42	40.03	40.83	2,391,873	+0.89(+2.23%)
Nov 19, 2007	40.65	41.25	39.40	39.94	1,675,472	-1.25(-3.03%)
Nov 16, 2007	41.40	41.90	40.91	41.19	1,319,293	+0.04(+0.10%)
Nov 15, 2007	42.10	42.20	41.02	41.15	1,947,884	-1.07(-2.53%)
Nov 14, 2007	42.25	42.52	41.43	42.22	1,796,821	+0.41(+0.98%)
Nov 13, 2007	42.00	42.72	40.79	41.81	2,203,683	+0.18(+0.43%)
Nov 12, 2007	44.20	44.27	41.40	41.63	2,401,617	-2.87(-6.45%)
Nov 09, 2007	44.00	44.95	43.45	44.50	2,107,405	-0.03(-0.07%)
Nov 08, 2007	45.47	45.60	43.44	44.53	2,584,627	-0.62(-1.37%)
Nov 07, 2007	45.73	46.48	44.98	45.15	2,545,399	-0.80(-1.74%)
Nov 06, 2007	45.18	46.47	44.85	45.95	1,970,230	+1.14(+2.54%)
Nov 05, 2007	43.90	44.91	43.60	44.81	2,634,572	+0.46(+1.04%)
Nov 02, 2007	42.95	44.45	42.95	44.35	4,183,318	+1.45(+3.38%)

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.