Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	32.75	33.59	32.28	32.78	5,024,895	-0.37(-1.12%)
Jan 30, 2008	33.08	34.27	32.69	33.15	4,241,381	+0.07(+0.21%)
Jan 29, 2008	33.00	33.44	32.45	33.08	3,027,181	+0.29(+0.88%)
Jan 28, 2008	32.66	33.35	31.79	32.79	2,717,683	+0.13(+0.40%)
Jan 25, 2008	32.00	33.09	31.89	32.66	6,690,430	+1.41(+4.51%)
Jan 24, 2008	31.50	31.60	30.75	31.25	6,245,156	+1.00(+3.31%)
Jan 23, 2008	29.40	30.31	28.33	30.25	5,043,352	+0.15(+0.50%)
Jan 22, 2008	28.50	30.75	28.00	30.10	4,766,586	+1.12(+3.86%)
Jan 21, 2008	29.00	29.82	28.42	28.98	2,382,818	-1.44(-4.73%)
Jan 18, 2008	31.70	31.79	29.50	30.42	4,558,318	-0.90(-2.87%)
Jan 17, 2008	33.49	33.49	30.76	31.32	5,690,188	-1.42(-4.34%)
Jan 16, 2008	33.05	33.20	31.90	32.74	5,447,480	-0.94(-2.79%)
Jan 15, 2008	34.71	34.74	33.51	33.68	3,683,821	-1.57(-4.45%)
Jan 14, 2008	35.00	35.59	34.50	35.25	1,982,621	+0.90(+2.62%)
Jan 11, 2008	34.32	34.49	34.00	34.35	2,743,026	-0.47(-1.35%)
Jan 10, 2008	34.05	35.20	33.85	34.82	3,976,153	+0.53(+1.55%)
Jan 09, 2008	34.35	34.48	33.90	34.29	3,321,547	+0.09(+0.26%)
Jan 08, 2008	34.62	34.66	34.00	34.20	3,413,182	+0.10(+0.29%)
Jan 07, 2008	35.20	35.26	33.40	34.10	3,389,013	-0.90(-2.57%)
Jan 04, 2008	35.70	35.85	34.93	35.00	3,773,363	-1.02(-2.83%)
Jan 03, 2008	36.00	36.48	35.65	36.02	2,706,374	+0.03(+0.08%)
Jan 02, 2008	35.85	35.99	35.46	35.99	1,330,306	+0.56(+1.58%)
Jan 01, 2008	35.43	35.43	35.43	35.43	0	+0.00(+0.00%)
Dec 31, 2007	35.97	36.13	35.33	35.43	1,183,263	-0.63(-1.75%)
Dec 28, 2007	36.05	36.15	35.40	36.06	1,506,816	+0.32(+0.90%)
Dec 27, 2007	36.15	36.45	35.08	35.74	1,761,033	-0.41(-1.13%)
Dec 26, 2007	35.61	36.34	36.15	36.15	1,000,214	+0.00(+0.00%)
Dec 24, 2007	35.61	36.34	36.15	36.15	1,000,214	+0.84(+2.38%)
Dec 21, 2007	33.50	35.46	33.50	35.31	4,049,553	+1.66(+4.93%)
Dec 20, 2007	33.98	34.54	33.13	33.65	3,318,741	+0.05(+0.15%)
Dec 19, 2007	34.11	34.32	33.03	33.60	3,066,850	-0.56(-1.64%)
Dec 18, 2007	34.50	34.79	33.53	34.16	3,566,791	+0.26(+0.77%)
Dec 17, 2007	35.58	35.60	33.80	33.90	3,744,021	-2.00(-5.57%)
Dec 14, 2007	36.15	36.27	35.04	35.90	3,994,319	-0.42(-1.16%)
Dec 13, 2007	37.50	37.50	35.93	36.32	4,079,340	-1.72(-4.52%)
Dec 12, 2007	38.50	38.75	37.56	38.04	3,686,594	+0.43(+1.14%)
Dec 11, 2007	39.50	39.52	37.61	37.61	2,569,299	-1.74(-4.42%)
Dec 10, 2007	40.00	40.03	39.27	39.35	2,754,185	+0.30(+0.77%)
Dec 07, 2007	39.00	40.21	38.68	39.05	4,057,496	+0.94(+2.47%)
Dec 06, 2007	36.49	38.20	35.77	38.11	3,819,011	+1.61(+4.41%)
Dec 05, 2007	36.69	36.76	35.96	36.50	3,041,011	+0.38(+1.05%)
Dec 04, 2007	36.76	37.20	35.73	36.12	3,709,978	-1.36(-3.63%)
Dec 03, 2007	38.00	38.19	36.41	37.48	3,070,596	-0.82(-2.14%)
Nov 30, 2007	36.93	38.37	36.75	38.30	6,073,332	+2.42(+6.74%)
Nov 29, 2007	36.10	36.13	34.80	35.88	4,020,922	+0.06(+0.17%)
Nov 28, 2007	35.45	36.18	34.67	35.82	5,290,702	+0.99(+2.84%)
Nov 27, 2007	35.30	35.30	33.71	34.83	6,299,703	-0.84(-2.35%)
Nov 26, 2007	37.13	37.54	35.45	35.67	4,934,016	-1.82(-4.85%)
Nov 23, 2007	37.24	38.15	36.80	37.49	3,983,188	+0.35(+0.94%)
Nov 21, 2007	38.35	38.38	36.77	37.14	4,707,564	-1.75(-4.50%)
Nov 20, 2007	39.52	39.94	38.00	38.89	4,318,434	-0.44(-1.12%)
Nov 19, 2007	40.49	40.50	39.00	39.33	3,043,482	-1.66(-4.05%)
Nov 16, 2007	41.59	41.65	40.41	40.99	1,907,210	-2.15(-4.98%)
Nov 15, 2007	43.14	43.14	43.14	43.14	0	+0.00(+0.00%)
Nov 14, 2007	42.50	43.86	42.24	43.14	2,824,670	+1.44(+3.45%)
Nov 13, 2007	42.45	42.46	40.72	41.70	4,518,320	+0.12(+0.29%)
Nov 12, 2007	44.00	44.00	41.58	41.58	3,895,201	-3.06(-6.85%)
Nov 09, 2007	43.40	45.40	43.35	44.64	2,421,873	+0.60(+1.36%)
Nov 08, 2007	45.18	45.68	42.95	44.04	3,502,694	+0.34(+0.78%)
Nov 07, 2007	45.70	45.70	43.35	43.70	2,528,995	-2.04(-4.46%)
Nov 06, 2007	44.88	45.95	44.51	45.74	2,830,583	+1.99(+4.55%)
Nov 05, 2007	44.60	44.70	42.90	43.75	2,805,925	-1.49(-3.29%)
Nov 02, 2007	46.00	46.00	44.90	45.24	2,226,097	-0.41(-0.90%)

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.