Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	36.28	38.28	36.01	37.48	5,436,110	+0.86(+2.35%)
Jan 30, 2008	37.45	38.21	36.38	36.62	3,865,872	-0.80(-2.14%)
Jan 29, 2008	37.92	37.94	36.92	37.43	2,579,597	-0.35(-0.92%)
Jan 28, 2008	36.36	37.80	36.01	37.77	3,654,865	+1.05(+2.86%)
Jan 25, 2008	37.67	38.19	36.11	36.72	4,344,066	-0.60(-1.61%)
Jan 24, 2008	38.29	38.41	36.94	37.33	5,300,730	-1.16(-3.01%)
Jan 23, 2008	34.02	38.70	34.02	38.48	11,122,135	+3.86(+11.14%)
Jan 22, 2008	32.19	35.00	32.19	34.63	5,928,823	+0.88(+2.60%)
Jan 21, 2008	34.03	34.67	33.18	33.75	0	+0.00(+0.00%)
Jan 18, 2008	34.03	34.67	33.18	33.75	5,755,970	-0.20(-0.60%)
Jan 17, 2008	34.56	34.92	33.81	33.96	5,009,711	-0.64(-1.85%)
Jan 16, 2008	33.46	35.19	33.46	34.59	5,521,908	+0.66(+1.95%)
Jan 15, 2008	33.66	34.49	33.23	33.93	3,850,076	-0.52(-1.51%)
Jan 14, 2008	34.91	35.17	33.47	34.45	4,175,650	-0.17(-0.49%)
Jan 11, 2008	34.66	35.75	34.01	34.62	5,327,680	-0.29(-0.84%)
Jan 10, 2008	33.57	35.62	32.94	34.92	6,072,937	+0.94(+2.76%)
Jan 09, 2008	32.78	34.09	32.12	33.98	5,124,620	+1.08(+3.28%)
Jan 08, 2008	34.83	35.69	32.83	32.90	5,305,237	-1.93(-5.54%)
Jan 07, 2008	34.51	35.05	33.74	34.83	5,230,738	+0.46(+1.35%)
Jan 04, 2008	34.84	34.95	34.09	34.37	4,604,683	-0.74(-2.10%)
Jan 03, 2008	36.30	36.43	34.91	35.11	3,463,318	-1.29(-3.55%)
Jan 02, 2008	36.33	36.98	35.80	36.40	3,076,627	-0.11(-0.31%)
Jan 01, 2008	35.62	36.72	35.62	36.51	0	+0.00(+0.00%)
Dec 31, 2007	35.62	36.72	35.62	36.51	2,348,881	+0.68(+1.91%)
Dec 28, 2007	36.40	36.51	35.58	35.82	2,346,602	-0.31(-0.86%)
Dec 27, 2007	37.00	37.00	35.95	36.13	2,151,268	-0.87(-2.36%)
Dec 26, 2007	37.03	37.25	36.69	37.01	1,752,633	-0.33(-0.89%)
Dec 24, 2007	35.88	37.37	35.88	37.34	1,228,945	+1.19(+3.28%)
Dec 21, 2007	35.95	36.43	35.72	36.15	2,606,472	+0.61(+1.71%)
Dec 20, 2007	36.11	36.23	35.08	35.55	3,084,225	-0.23(-0.64%)
Dec 19, 2007	35.72	36.14	35.08	35.77	2,993,804	+0.32(+0.91%)
Dec 18, 2007	35.27	35.74	34.38	35.45	3,145,792	+0.37(+1.04%)
Dec 17, 2007	35.55	35.88	35.00	35.08	2,910,777	-0.69(-1.93%)
Dec 14, 2007	36.96	37.12	35.70	35.77	3,611,654	-1.27(-3.42%)
Dec 13, 2007	37.03	37.30	36.16	37.04	3,210,383	-0.19(-0.51%)
Dec 12, 2007	37.92	38.42	36.80	37.23	4,330,125	+0.41(+1.12%)
Dec 11, 2007	39.13	39.32	36.81	36.82	4,078,299	-2.18(-5.58%)
Dec 10, 2007	38.13	39.06	37.80	38.99	1,598,936	+1.05(+2.77%)
Dec 07, 2007	38.73	39.01	37.81	37.94	2,575,473	-0.66(-1.71%)
Dec 06, 2007	37.28	38.60	37.20	38.60	2,586,031	+1.33(+3.58%)
Dec 05, 2007	36.28	37.40	36.28	37.27	3,018,817	+1.25(+3.48%)
Dec 04, 2007	36.77	36.91	36.02	36.02	2,528,422	-0.90(-2.44%)
Dec 03, 2007	37.09	37.30	36.64	36.92	2,405,592	-0.44(-1.18%)
Nov 30, 2007	37.77	38.03	37.08	37.36	5,657,325	+0.20(+0.52%)
Nov 29, 2007	36.99	37.50	36.50	37.16	2,737,627	-0.03(-0.09%)
Nov 28, 2007	36.51	37.65	36.36	37.20	5,204,593	+1.05(+2.89%)
Nov 27, 2007	35.29	36.36	35.29	36.15	5,070,371	+0.34(+0.94%)
Nov 26, 2007	37.87	37.87	35.70	35.82	4,741,812	-1.89(-5.01%)
Nov 23, 2007	37.36	37.82	37.24	37.70	1,709,841	+0.53(+1.42%)
Nov 21, 2007	36.99	37.69	36.76	37.18	3,641,859	-0.44(-1.18%)
Nov 20, 2007	38.22	39.14	36.86	37.62	5,402,283	-0.82(-2.13%)
Nov 19, 2007	39.78	39.89	38.38	38.44	4,596,675	-1.81(-4.50%)
Nov 16, 2007	41.90	41.90	39.67	40.25	3,185,741	-0.47(-1.16%)
Nov 15, 2007	40.65	41.59	40.27	40.72	3,604,215	+0.01(+0.03%)
Nov 14, 2007	41.90	42.39	40.61	40.71	3,598,857	-1.15(-2.76%)
Nov 13, 2007	40.48	41.86	40.48	41.86	3,514,951	+1.42(+3.52%)
Nov 12, 2007	40.93	41.63	40.33	40.44	2,844,957	-0.59(-1.43%)
Nov 09, 2007	40.96	41.56	40.56	41.02	2,689,326	-0.17(-0.42%)
Nov 08, 2007	41.12	41.78	40.20	41.20	4,725,970	+0.08(+0.20%)
Nov 07, 2007	42.18	42.61	41.12	41.12	3,212,708	-1.75(-4.09%)
Nov 06, 2007	43.47	43.51	42.07	42.87	3,075,133	-0.18(-0.41%)
Nov 05, 2007	43.61	43.82	42.68	43.05	2,856,650	-0.73(-1.67%)
Nov 02, 2007	44.85	44.88	43.03	43.78	3,871,599	-1.00(-2.23%)

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.