Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.73	37.87	34.63	37.27	29,381,670	+2.04(+5.80%)
Jan 30, 2008	35.42	36.02	34.97	35.22	15,802,805	-0.28(-0.80%)
Jan 29, 2008	36.24	36.24	35.11	35.50	16,983,410	-0.38(-1.05%)
Jan 28, 2008	34.68	35.98	34.46	35.88	14,164,301	+1.18(+3.41%)
Jan 25, 2008	35.86	36.06	34.55	34.70	16,668,519	-0.95(-2.66%)
Jan 24, 2008	36.36	36.53	35.02	35.65	25,409,774	-0.93(-2.54%)
Jan 23, 2008	35.60	37.77	35.44	36.57	37,983,232	+0.38(+1.04%)
Jan 22, 2008	31.61	36.32	31.61	36.20	41,136,928	+2.51(+7.45%)
Jan 21, 2008	33.88	34.41	33.56	33.69	0	+0.00(+0.00%)
Jan 18, 2008	33.88	34.41	33.56	33.69	28,492,548	+0.11(+0.32%)
Jan 17, 2008	34.05	34.09	33.47	33.58	19,732,210	-0.16(-0.48%)
Jan 16, 2008	33.31	34.14	33.03	33.74	23,564,704	+0.21(+0.62%)
Jan 15, 2008	33.59	33.82	33.14	33.53	19,352,094	-0.42(-1.23%)
Jan 14, 2008	33.79	33.98	33.29	33.95	14,322,336	+0.36(+1.08%)
Jan 11, 2008	34.41	34.41	33.29	33.59	23,711,406	-1.08(-3.10%)
Jan 10, 2008	33.20	35.30	32.85	34.66	27,887,966	+1.10(+3.27%)
Jan 09, 2008	33.02	33.61	32.20	33.57	19,372,616	+0.65(+1.98%)
Jan 08, 2008	33.16	34.02	32.76	32.92	22,622,678	-0.03(-0.08%)
Jan 07, 2008	32.46	33.19	31.77	32.94	18,012,648	+0.61(+1.89%)
Jan 04, 2008	32.98	33.12	32.04	32.33	23,055,530	-1.00(-3.01%)
Jan 03, 2008	33.34	33.91	33.15	33.33	18,367,562	+0.04(+0.12%)
Jan 02, 2008	33.66	33.84	32.96	33.29	16,475,289	-0.33(-0.98%)
Jan 01, 2008	34.13	34.23	33.52	33.62	0	+0.00(+0.00%)
Dec 31, 2007	34.13	34.23	33.52	33.62	14,694,850	-0.50(-1.46%)
Dec 28, 2007	34.39	34.72	34.09	34.12	10,990,520	+0.07(+0.20%)
Dec 27, 2007	34.29	34.59	33.98	34.05	13,141,400	-0.35(-1.02%)
Dec 26, 2007	34.27	34.78	33.90	34.40	14,457,906	-0.88(-2.50%)
Dec 24, 2007	34.31	35.46	34.11	35.28	8,972,739	+1.20(+3.53%)
Dec 21, 2007	34.01	34.55	33.54	34.08	17,847,190	+0.32(+0.94%)
Dec 20, 2007	35.00	35.00	32.85	33.76	27,658,022	-0.91(-2.64%)
Dec 19, 2007	35.60	35.80	34.64	34.68	17,898,184	-0.97(-2.72%)
Dec 18, 2007	35.24	35.91	34.58	35.65	21,366,834	+0.73(+2.10%)
Dec 17, 2007	34.59	35.37	34.29	34.91	22,586,488	+0.24(+0.70%)
Dec 14, 2007	35.26	35.26	34.63	34.67	11,430,905	-0.63(-1.79%)
Dec 13, 2007	35.65	36.29	34.56	35.30	16,463,914	-0.46(-1.28%)
Dec 12, 2007	36.48	36.51	35.35	35.76	19,805,028	+0.09(+0.26%)
Dec 11, 2007	37.52	37.52	35.43	35.67	22,484,818	-1.72(-4.60%)
Dec 10, 2007	37.51	37.66	36.75	37.39	10,794,802	+0.06(+0.16%)
Dec 07, 2007	37.39	37.85	36.85	37.33	13,115,178	-0.04(-0.11%)
Dec 06, 2007	37.62	38.62	37.10	37.37	33,050,628	-3.07(-7.58%)
Dec 05, 2007	40.25	40.68	39.79	40.43	10,480,469	+0.47(+1.18%)
Dec 04, 2007	39.71	40.44	39.36	39.96	24,131,828	-0.06(-0.15%)
Dec 03, 2007	40.35	40.55	39.89	40.02	10,944,268	-0.30(-0.75%)
Nov 30, 2007	40.78	41.02	40.18	40.33	17,996,704	+0.36(+0.89%)
Nov 29, 2007	39.67	40.33	39.16	39.97	14,802,554	-0.09(-0.23%)
Nov 28, 2007	38.43	40.42	38.34	40.06	24,996,484	+1.73(+4.53%)
Nov 27, 2007	37.37	38.35	37.18	38.33	20,168,354	+1.20(+3.22%)
Nov 26, 2007	38.43	38.59	36.98	37.13	19,533,902	-1.31(-3.41%)
Nov 23, 2007	36.30	38.44	36.29	38.44	20,197,050	+2.06(+5.67%)
Nov 21, 2007	34.46	36.69	34.27	36.38	36,291,020	+1.62(+4.66%)
Nov 20, 2007	35.06	36.43	33.79	34.76	38,788,484	-1.49(-4.10%)
Nov 19, 2007	36.31	36.45	35.58	36.24	13,418,225	+0.01(+0.04%)
Nov 16, 2007	36.89	36.91	35.79	36.23	20,286,834	-0.75(-2.04%)
Nov 15, 2007	37.94	37.99	36.73	36.98	18,323,266	-1.19(-3.12%)
Nov 14, 2007	39.97	40.18	37.99	38.17	16,469,599	-1.90(-4.75%)
Nov 13, 2007	39.14	40.10	38.92	40.08	13,649,350	+2.00(+5.24%)
Nov 12, 2007	37.66	38.93	37.65	38.08	14,877,288	+0.30(+0.78%)
Nov 09, 2007	39.00	39.00	37.38	37.78	19,065,400	-1.69(-4.28%)
Nov 08, 2007	40.28	40.78	38.50	39.47	15,892,200	-0.08(-0.20%)
Nov 07, 2007	39.00	40.37	38.95	39.55	16,335,568	-0.08(-0.20%)
Nov 06, 2007	38.97	39.63	38.50	39.63	20,649,408	+0.69(+1.78%)
Nov 05, 2007	39.34	39.57	38.66	38.94	15,749,162	-0.95(-2.39%)
Nov 02, 2007	39.44	40.06	38.52	39.90	18,838,016	+0.58(+1.47%)

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.