Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	37.85	39.10	37.20	38.69	7,717,835	+0.31(+0.82%)
Jan 30, 2008	37.37	39.02	36.86	38.38	7,622,415	+0.92(+2.46%)
Jan 29, 2008	36.56	37.91	36.35	37.46	6,499,658	+0.40(+1.08%)
Jan 28, 2008	36.75	37.14	35.74	37.06	7,432,182	+0.28(+0.76%)
Jan 25, 2008	38.45	38.67	35.96	36.77	8,120,318	-0.80(-2.12%)
Jan 24, 2008	36.00	37.64	35.97	37.57	11,597,353	+2.48(+7.07%)
Jan 23, 2008	34.02	35.14	31.92	35.09	15,839,000	+0.18(+0.52%)
Jan 22, 2008	32.16	35.46	32.16	34.91	11,621,078	+0.64(+1.87%)
Jan 21, 2008	33.82	34.93	33.04	34.27	0	+0.00(+0.00%)
Jan 18, 2008	33.82	34.93	33.04	34.27	9,953,526	+0.62(+1.83%)
Jan 17, 2008	35.52	36.39	33.58	33.65	11,088,158	-1.83(-5.17%)
Jan 16, 2008	35.78	37.21	34.45	35.48	11,468,954	-0.40(-1.12%)
Jan 15, 2008	36.99	36.99	35.70	35.88	7,655,232	-1.51(-4.04%)
Jan 14, 2008	36.43	37.41	36.19	37.40	8,783,384	+1.33(+3.69%)
Jan 11, 2008	36.97	36.97	35.94	36.07	8,064,104	-1.18(-3.16%)
Jan 10, 2008	34.89	37.83	34.07	37.24	11,075,393	+2.16(+6.16%)
Jan 09, 2008	35.35	35.76	33.93	35.08	11,418,738	-0.12(-0.34%)
Jan 08, 2008	36.55	36.83	35.15	35.20	11,037,519	-0.70(-1.94%)
Jan 07, 2008	36.97	36.97	34.59	35.90	10,153,867	-0.78(-2.12%)
Jan 04, 2008	37.19	37.63	36.35	36.67	8,733,137	-1.36(-3.57%)
Jan 03, 2008	38.98	39.52	37.80	38.03	7,695,530	-0.75(-1.93%)
Jan 02, 2008	39.67	40.11	38.17	38.78	8,224,463	-0.84(-2.11%)
Jan 01, 2008	40.43	40.45	39.42	39.62	0	+0.00(+0.00%)
Dec 31, 2007	40.43	40.45	39.42	39.62	3,818,158	-1.09(-2.68%)
Dec 28, 2007	41.04	41.26	40.22	40.71	4,290,661	+0.21(+0.51%)
Dec 27, 2007	41.24	41.30	40.37	40.50	3,306,592	-0.82(-1.98%)
Dec 26, 2007	40.07	41.70	40.07	41.32	5,052,237	+0.76(+1.86%)
Dec 24, 2007	40.56	40.97	40.14	40.56	2,029,960	+0.13(+0.33%)
Dec 21, 2007	39.91	40.61	39.87	40.43	6,522,159	+0.90(+2.28%)
Dec 20, 2007	39.35	39.71	38.43	39.52	4,395,754	+0.38(+0.97%)
Dec 19, 2007	39.50	39.91	38.70	39.14	4,232,635	-0.25(-0.65%)
Dec 18, 2007	39.07	39.95	38.43	39.40	5,785,662	+0.54(+1.39%)
Dec 17, 2007	39.60	40.39	38.69	38.85	6,643,226	-1.24(-3.09%)
Dec 14, 2007	40.41	40.48	39.32	40.09	4,682,390	-0.56(-1.37%)
Dec 13, 2007	40.78	41.02	39.84	40.65	7,071,230	-0.41(-1.01%)
Dec 12, 2007	40.57	41.49	40.31	41.06	7,253,929	+1.46(+3.68%)
Dec 11, 2007	41.14	41.47	39.42	39.60	6,727,177	-1.69(-4.08%)
Dec 10, 2007	41.50	41.62	40.61	41.29	6,100,759	-0.17(-0.42%)
Dec 07, 2007	40.96	41.97	40.71	41.46	5,759,308	+0.50(+1.21%)
Dec 06, 2007	40.07	41.31	39.87	40.97	6,483,390	+0.96(+2.41%)
Dec 05, 2007	39.10	40.19	38.90	40.01	6,895,560	+1.25(+3.23%)
Dec 04, 2007	38.47	39.12	38.07	38.75	4,233,751	+0.05(+0.12%)
Dec 03, 2007	39.60	39.61	38.54	38.71	6,672,548	-0.90(-2.28%)
Nov 30, 2007	39.27	40.57	39.24	39.61	11,138,586	+1.20(+3.14%)
Nov 29, 2007	36.52	38.78	36.24	38.41	10,673,986	+1.69(+4.61%)
Nov 28, 2007	35.18	36.99	34.85	36.71	6,886,801	+1.87(+5.36%)
Nov 27, 2007	34.75	35.44	34.20	34.85	6,571,918	+0.21(+0.60%)
Nov 26, 2007	35.68	36.13	34.63	34.64	5,233,934	-0.97(-2.72%)
Nov 23, 2007	34.96	35.78	34.83	35.61	2,303,718	+0.81(+2.33%)
Nov 21, 2007	34.42	35.58	33.64	34.80	6,168,055	+0.03(+0.08%)
Nov 20, 2007	34.30	35.44	34.13	34.77	5,989,599	+0.91(+2.69%)
Nov 19, 2007	34.81	34.87	33.52	33.86	7,635,022	-1.23(-3.51%)
Nov 16, 2007	34.41	35.54	33.52	35.09	9,724,264	+0.99(+2.90%)
Nov 15, 2007	35.46	35.86	33.64	34.10	9,787,847	-1.45(-4.06%)
Nov 14, 2007	35.94	36.70	35.36	35.55	8,545,465	-0.11(-0.30%)
Nov 13, 2007	34.95	35.72	34.67	35.66	9,282,468	+0.92(+2.66%)
Nov 12, 2007	36.18	36.51	34.61	34.73	10,537,984	-1.92(-5.24%)
Nov 09, 2007	37.41	37.52	36.30	36.65	5,855,811	-1.18(-3.11%)
Nov 08, 2007	38.55	38.55	36.61	37.83	6,729,046	+0.20(+0.53%)
Nov 07, 2007	39.07	39.07	37.58	37.63	5,495,303	-1.89(-4.79%)
Nov 06, 2007	38.17	39.79	38.17	39.52	6,005,443	+1.39(+3.65%)
Nov 05, 2007	38.41	38.47	37.70	38.13	6,001,854	-0.61(-1.57%)
Nov 02, 2007	38.87	39.49	38.01	38.74	8,700,177	+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.