Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	35.44	37.37	35.21	37.00	8,915,543	+1.01(+2.80%)
Jan 30, 2008	36.43	37.84	35.92	35.99	10,459,373	-0.45(-1.22%)
Jan 29, 2008	36.36	36.54	35.69	36.44	4,184,352	+0.47(+1.30%)
Jan 28, 2008	34.82	35.97	34.47	35.97	5,263,622	+1.08(+3.10%)
Jan 25, 2008	36.05	36.24	34.56	34.89	6,806,531	-0.72(-2.03%)
Jan 24, 2008	35.75	35.98	35.20	35.61	6,262,912	+0.22(+0.64%)
Jan 23, 2008	32.59	35.58	32.39	35.38	10,360,589	+2.14(+6.44%)
Jan 22, 2008	31.28	34.00	30.59	33.24	5,411,143	+0.73(+2.25%)
Jan 21, 2008	33.36	33.45	31.95	32.51	0	+0.00(+0.00%)
Jan 18, 2008	33.36	33.45	31.95	32.51	3,661,407	-0.58(-1.76%)
Jan 17, 2008	34.66	34.66	32.97	33.09	3,616,417	-1.50(-4.33%)
Jan 16, 2008	34.11	35.25	34.09	34.59	2,697,889	+0.43(+1.25%)
Jan 15, 2008	34.80	34.80	34.08	34.17	2,299,076	-1.23(-3.49%)
Jan 14, 2008	35.29	35.45	34.88	35.40	1,890,009	+0.28(+0.80%)
Jan 11, 2008	34.90	35.76	34.49	35.12	2,589,304	-0.09(-0.26%)
Jan 10, 2008	34.14	35.70	33.78	35.21	3,688,046	+0.74(+2.16%)
Jan 09, 2008	33.92	34.49	33.15	34.47	2,903,458	+0.48(+1.40%)
Jan 08, 2008	35.41	35.59	33.91	33.99	2,406,906	-1.20(-3.42%)
Jan 07, 2008	35.32	35.57	34.60	35.19	2,477,149	+0.13(+0.36%)
Jan 04, 2008	35.69	35.69	34.96	35.06	2,061,338	-1.00(-2.78%)
Jan 03, 2008	36.60	36.66	36.02	36.07	1,933,225	-0.32(-0.87%)
Jan 02, 2008	37.17	37.22	36.26	36.38	2,944,863	-0.73(-1.95%)
Jan 01, 2008	36.81	37.45	36.63	37.11	0	+0.00(+0.00%)
Dec 31, 2007	36.81	37.45	36.63	37.11	714,161	+0.20(+0.53%)
Dec 28, 2007	37.46	37.51	36.77	36.91	612,568	-0.26(-0.69%)
Dec 27, 2007	37.63	37.75	37.11	37.17	1,000,104	-1.12(-2.92%)
Dec 26, 2007	38.23	38.32	37.97	38.28	1,006,190	-0.16(-0.42%)
Dec 24, 2007	38.04	38.46	37.95	38.45	344,530	+0.67(+1.78%)
Dec 21, 2007	37.61	37.85	37.24	37.77	1,422,265	+0.65(+1.76%)
Dec 20, 2007	37.51	37.58	36.57	37.12	1,885,782	-0.04(-0.10%)
Dec 19, 2007	37.16	37.79	36.92	37.15	1,602,032	+0.04(+0.11%)
Dec 18, 2007	37.85	37.47	36.46	37.11	2,036,229	+0.06(+0.15%)
Dec 17, 2007	37.13	37.68	37.05	37.06	1,318,754	-0.43(-1.14%)
Dec 14, 2007	37.78	38.39	37.45	37.48	1,382,941	-0.65(-1.72%)
Dec 13, 2007	38.02	38.21	37.28	38.14	1,972,295	-0.17(-0.44%)
Dec 12, 2007	39.72	39.88	37.59	38.31	2,536,787	-0.26(-0.68%)
Dec 11, 2007	40.61	40.84	38.57	38.57	1,529,835	-2.04(-5.03%)
Dec 10, 2007	40.05	40.80	39.84	40.61	906,992	+0.81(+2.03%)
Dec 07, 2007	40.30	40.32	39.72	39.81	957,819	-0.32(-0.80%)
Dec 06, 2007	39.04	40.16	38.98	40.13	1,162,041	+1.04(+2.67%)
Dec 05, 2007	38.88	39.23	38.56	39.08	1,478,841	+0.73(+1.91%)
Dec 04, 2007	38.62	38.65	38.25	38.35	639,080	-0.64(-1.64%)
Dec 03, 2007	39.33	39.38	38.80	38.99	754,739	-0.45(-1.15%)
Nov 30, 2007	39.39	40.09	39.17	39.44	1,273,848	+1.18(+3.08%)
Nov 29, 2007	38.31	38.57	37.91	38.26	1,264,207	-0.37(-0.95%)
Nov 28, 2007	37.40	38.75	37.40	38.63	1,679,267	+1.78(+4.82%)
Nov 27, 2007	36.37	36.94	36.04	36.85	2,123,059	+0.97(+2.69%)
Nov 26, 2007	37.69	37.69	35.83	35.88	1,181,385	-1.47(-3.93%)
Nov 23, 2007	36.97	37.59	36.87	37.35	586,056	+0.89(+2.45%)
Nov 21, 2007	36.38	37.19	36.09	36.46	1,907,855	-0.74(-1.98%)
Nov 20, 2007	37.28	37.99	36.33	37.19	1,677,491	-0.39(-1.03%)
Nov 19, 2007	38.29	38.39	37.42	37.58	1,936,272	-1.07(-2.76%)
Nov 16, 2007	39.17	39.17	38.32	38.65	1,373,300	-0.46(-1.17%)
Nov 15, 2007	39.96	40.02	38.67	39.10	1,831,109	-1.14(-2.84%)
Nov 14, 2007	41.13	41.20	40.03	40.25	1,626,053	-0.09(-0.23%)
Nov 13, 2007	38.85	40.45	38.85	40.34	1,512,634	+1.71(+4.44%)
Nov 12, 2007	38.90	39.60	38.54	38.63	1,962,908	+0.07(+0.18%)
Nov 09, 2007	37.56	39.40	37.52	38.56	2,105,995	+0.09(+0.23%)
Nov 08, 2007	38.39	38.73	37.32	38.47	2,612,178	+0.06(+0.14%)
Nov 07, 2007	39.61	39.69	38.30	38.41	2,265,831	-1.71(-4.26%)
Nov 06, 2007	39.94	40.22	39.27	40.13	1,304,546	+0.63(+1.60%)
Nov 05, 2007	39.42	39.97	38.96	39.49	2,118,685	-0.70(-1.74%)
Nov 02, 2007	40.72	40.72	39.36	40.19	2,064,390	-0.58(-1.41%)

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.