Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.70	36.41	34.57	35.92	6,417,414	+0.67(+1.90%)
Jan 30, 2008	34.62	36.20	34.62	35.25	6,139,982	-0.83(-2.29%)
Jan 29, 2008	35.72	36.34	35.66	36.08	3,679,574	+0.41(+1.14%)
Jan 28, 2008	35.58	35.73	35.02	35.67	5,566,373	+0.06(+0.18%)
Jan 25, 2008	36.10	36.40	35.54	35.61	5,541,884	-0.22(-0.62%)
Jan 24, 2008	35.59	36.23	34.87	35.83	6,114,961	+0.42(+1.19%)
Jan 23, 2008	33.42	35.46	33.21	35.41	8,849,942	+1.05(+3.05%)
Jan 22, 2008	32.17	34.72	32.07	34.36	8,445,909	+0.77(+2.29%)
Jan 21, 2008	33.18	34.19	33.14	33.59	0	+0.00(+0.00%)
Jan 18, 2008	33.18	34.19	33.14	33.59	5,459,476	+0.33(+0.99%)
Jan 17, 2008	34.37	34.59	33.18	33.26	6,190,777	-0.73(-2.14%)
Jan 16, 2008	33.72	34.71	33.31	33.99	5,736,759	+0.04(+0.13%)
Jan 15, 2008	34.23	34.44	33.78	33.95	4,347,185	-0.64(-1.85%)
Jan 14, 2008	34.34	34.79	34.28	34.59	3,650,006	+0.45(+1.31%)
Jan 11, 2008	34.69	35.09	33.98	34.14	4,942,975	-0.80(-2.28%)
Jan 10, 2008	33.68	35.53	33.28	34.94	7,887,846	+1.07(+3.16%)
Jan 09, 2008	33.91	34.22	33.02	33.87	7,632,277	+0.05(+0.15%)
Jan 08, 2008	35.41	35.41	33.71	33.82	7,779,932	-1.55(-4.39%)
Jan 07, 2008	36.13	36.44	35.12	35.37	6,023,786	-0.61(-1.68%)
Jan 04, 2008	36.55	36.64	35.90	35.98	5,903,056	-0.85(-2.30%)
Jan 03, 2008	37.18	37.52	36.80	36.82	3,859,028	-0.34(-0.92%)
Jan 02, 2008	38.15	38.45	37.12	37.17	3,924,167	-0.98(-2.56%)
Jan 01, 2008	38.23	38.55	37.95	38.14	0	+0.00(+0.00%)
Dec 31, 2007	38.23	38.55	37.95	38.14	2,663,846	-0.36(-0.93%)
Dec 28, 2007	38.83	38.99	38.21	38.50	2,249,512	+0.02(+0.06%)
Dec 27, 2007	38.98	39.08	38.43	38.48	3,018,256	-0.73(-1.87%)
Dec 26, 2007	39.09	39.44	38.90	39.21	3,086,024	-0.04(-0.09%)
Dec 24, 2007	38.86	39.55	38.45	39.25	1,763,790	+0.59(+1.53%)
Dec 21, 2007	38.06	38.67	37.71	38.65	4,993,578	+1.15(+3.06%)
Dec 20, 2007	37.55	37.79	36.99	37.51	3,493,500	+0.16(+0.42%)
Dec 19, 2007	37.07	37.67	36.92	37.35	4,211,035	+0.36(+0.96%)
Dec 18, 2007	37.74	37.74	36.62	36.99	5,020,113	-0.40(-1.07%)
Dec 17, 2007	37.85	38.27	37.20	37.39	8,832,550	-2.43(-6.10%)
Dec 14, 2007	39.77	40.59	39.66	39.82	2,516,303	-0.48(-1.20%)
Dec 13, 2007	39.71	40.38	39.55	40.31	2,820,944	+0.48(+1.22%)
Dec 12, 2007	40.85	40.85	39.44	39.82	2,928,317	-0.05(-0.13%)
Dec 11, 2007	41.06	41.31	39.71	39.87	3,454,276	-1.17(-2.85%)
Dec 10, 2007	40.50	41.18	40.30	41.04	1,967,677	+0.57(+1.41%)
Dec 07, 2007	40.71	40.71	40.24	40.47	2,725,155	-0.09(-0.21%)
Dec 06, 2007	39.61	40.61	39.51	40.56	2,561,853	+0.93(+2.36%)
Dec 05, 2007	39.11	39.83	39.02	39.62	3,752,039	+0.80(+2.06%)
Dec 04, 2007	38.50	39.05	38.48	38.83	3,060,243	+0.02(+0.06%)
Dec 03, 2007	39.64	39.64	38.80	38.80	3,690,821	-0.73(-1.86%)
Nov 30, 2007	40.51	40.51	39.45	39.54	4,785,158	-0.31(-0.79%)
Nov 29, 2007	40.26	40.61	39.71	39.85	3,707,637	-0.53(-1.31%)
Nov 28, 2007	39.89	42.01	39.61	40.38	4,051,334	+0.81(+2.05%)
Nov 27, 2007	38.58	39.57	38.45	39.57	4,103,769	+1.11(+2.89%)
Nov 26, 2007	38.85	39.29	38.42	38.45	3,664,168	-0.46(-1.17%)
Nov 23, 2007	38.54	38.97	38.43	38.91	1,125,500	+0.46(+1.20%)
Nov 21, 2007	38.20	39.05	37.93	38.45	3,444,581	+0.01(+0.02%)
Nov 20, 2007	38.52	38.81	37.91	38.44	3,547,052	-0.01(-0.04%)
Nov 19, 2007	38.60	38.80	38.32	38.45	4,343,207	-0.33(-0.86%)
Nov 16, 2007	39.16	39.18	38.36	38.79	6,053,645	-0.19(-0.48%)
Nov 15, 2007	39.38	39.38	38.54	38.98	4,491,613	-0.48(-1.23%)
Nov 14, 2007	40.00	40.37	39.45	39.46	3,245,597	-0.22(-0.56%)
Nov 13, 2007	39.31	39.72	39.02	39.68	3,326,381	+0.62(+1.59%)
Nov 12, 2007	39.22	39.52	38.79	39.06	4,239,535	-0.31(-0.80%)
Nov 09, 2007	39.39	39.72	39.15	39.37	4,906,553	-0.69(-1.72%)
Nov 08, 2007	40.03	40.27	39.41	40.07	4,330,466	+0.07(+0.18%)
Nov 07, 2007	40.43	40.49	39.92	39.99	3,287,140	-0.72(-1.77%)
Nov 06, 2007	40.23	40.75	39.94	40.71	1,990,596	+0.45(+1.11%)
Nov 05, 2007	40.30	40.52	39.94	40.26	2,464,841	-0.15(-0.37%)
Nov 02, 2007	40.46	40.68	39.79	40.41	4,352,505	+0.09(+0.23%)

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.