Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.32	33.89	32.80	33.63	10,052,299	-0.24(-0.72%)
Jan 30, 2008	34.10	34.52	33.73	33.87	6,741,538	-0.41(-1.20%)
Jan 29, 2008	34.41	34.53	33.96	34.28	4,494,050	+0.10(+0.30%)
Jan 28, 2008	34.24	34.38	33.55	34.18	4,960,889	+0.06(+0.18%)
Jan 25, 2008	34.14	34.73	33.92	34.12	6,900,126	+0.19(+0.57%)
Jan 24, 2008	33.65	34.22	33.30	33.93	8,048,024	+0.46(+1.39%)
Jan 23, 2008	32.33	33.57	31.18	33.46	11,609,450	+0.22(+0.66%)
Jan 22, 2008	29.80	33.62	29.71	33.24	13,893,869	+0.67(+2.05%)
Jan 21, 2008	31.90	33.16	31.74	32.57	0	+0.00(+0.00%)
Jan 18, 2008	31.90	33.16	31.74	32.57	9,684,051	+0.87(+2.74%)
Jan 17, 2008	32.59	33.11	31.64	31.71	9,597,506	-0.79(-2.45%)
Jan 16, 2008	32.87	33.21	32.40	32.50	9,076,230	-0.57(-1.72%)
Jan 15, 2008	33.80	34.06	33.00	33.07	8,302,930	-1.09(-3.18%)
Jan 14, 2008	34.38	34.59	34.05	34.16	7,271,088	+0.13(+0.37%)
Jan 11, 2008	34.67	34.90	33.83	34.03	7,912,438	-1.03(-2.93%)
Jan 10, 2008	34.83	35.36	34.38	35.06	7,699,002	-0.10(-0.28%)
Jan 09, 2008	35.24	35.76	34.29	35.16	7,854,763	-0.08(-0.23%)
Jan 08, 2008	35.82	36.02	35.17	35.24	6,807,919	-0.36(-1.00%)
Jan 07, 2008	35.81	36.04	35.12	35.59	7,399,063	-0.07(-0.19%)
Jan 04, 2008	36.73	36.73	35.59	35.66	5,081,436	-1.31(-3.55%)
Jan 03, 2008	36.70	37.50	36.66	36.97	4,375,405	+0.44(+1.20%)
Jan 02, 2008	37.52	37.74	36.37	36.53	4,567,939	-0.99(-2.63%)
Jan 01, 2008	37.72	38.07	37.45	37.52	0	+0.00(+0.00%)
Dec 31, 2007	37.72	38.07	37.45	37.52	2,739,646	-0.25(-0.65%)
Dec 28, 2007	37.83	38.32	37.46	37.77	2,866,478	+0.07(+0.19%)
Dec 27, 2007	38.59	38.75	37.65	37.69	3,548,048	-0.64(-1.68%)
Dec 26, 2007	37.56	38.45	37.56	38.34	5,174,681	+0.29(+0.77%)
Dec 24, 2007	37.23	38.07	37.04	38.04	1,954,541	+1.07(+2.90%)
Dec 21, 2007	37.16	37.66	36.89	36.97	7,874,160	+0.28(+0.78%)
Dec 20, 2007	36.75	36.95	36.11	36.69	4,384,767	+0.13(+0.36%)
Dec 19, 2007	36.61	36.97	36.25	36.55	4,405,124	-0.13(-0.34%)
Dec 18, 2007	36.41	36.86	35.87	36.68	4,721,287	+0.60(+1.67%)
Dec 17, 2007	37.08	37.22	36.02	36.08	5,067,187	-1.15(-3.08%)
Dec 14, 2007	37.80	37.83	37.21	37.22	4,814,899	-0.50(-1.32%)
Dec 13, 2007	37.04	37.79	36.66	37.72	5,166,623	+0.50(+1.35%)
Dec 12, 2007	38.16	38.38	36.76	37.22	7,549,752	-0.03(-0.09%)
Dec 11, 2007	38.58	38.74	37.21	37.25	5,363,204	-1.35(-3.50%)
Dec 10, 2007	37.75	38.99	37.75	38.60	4,812,417	-0.02(-0.05%)
Dec 07, 2007	38.57	38.90	38.23	38.62	3,311,235	+0.20(+0.52%)
Dec 06, 2007	38.16	38.47	38.05	38.42	4,163,316	+0.25(+0.66%)
Dec 05, 2007	38.79	38.94	37.83	38.17	5,119,083	-0.19(-0.50%)
Dec 04, 2007	37.73	39.10	37.47	38.36	5,881,131	+0.33(+0.87%)
Dec 03, 2007	38.08	38.50	37.56	38.03	5,084,939	+0.27(+0.72%)
Nov 30, 2007	37.93	38.46	37.58	37.76	5,666,207	+0.35(+0.94%)
Nov 29, 2007	37.59	37.79	37.04	37.41	3,823,841	+0.00(+0.00%)
Nov 28, 2007	36.23	37.63	35.96	37.41	6,593,402	+1.52(+4.24%)
Nov 27, 2007	35.69	36.11	35.35	35.89	5,504,551	+0.30(+0.86%)
Nov 26, 2007	36.21	36.66	35.50	35.58	4,506,902	-0.63(-1.74%)
Nov 23, 2007	35.65	36.32	35.17	36.21	2,220,168	+0.86(+2.44%)
Nov 21, 2007	35.72	36.14	35.28	35.35	6,635,062	-0.74(-2.06%)
Nov 20, 2007	35.59	36.75	35.41	36.09	6,962,594	+0.49(+1.38%)
Nov 19, 2007	36.24	36.28	35.24	35.60	6,377,326	-0.80(-2.20%)
Nov 16, 2007	36.76	36.95	35.83	36.40	5,957,157	-0.04(-0.11%)
Nov 15, 2007	36.73	36.87	36.28	36.44	5,573,299	-0.36(-0.99%)
Nov 14, 2007	37.08	37.55	36.54	36.81	5,904,213	-0.01(-0.04%)
Nov 13, 2007	36.09	36.89	35.69	36.82	5,983,216	+0.94(+2.62%)
Nov 12, 2007	36.14	36.56	35.79	35.88	5,836,473	-0.40(-1.11%)
Nov 09, 2007	36.26	36.68	35.95	36.28	6,151,011	-0.39(-1.07%)
Nov 08, 2007	36.59	36.81	35.95	36.67	7,563,979	+0.26(+0.73%)
Nov 07, 2007	35.76	36.94	35.61	36.41	8,385,828	+0.46(+1.29%)
Nov 06, 2007	34.44	36.26	34.44	35.95	7,312,536	+1.82(+5.34%)
Nov 05, 2007	34.18	34.83	33.82	34.12	5,213,681	-0.20(-0.58%)
Nov 02, 2007	34.76	34.96	33.70	34.32	5,532,431	+0.32(+0.95%)

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.