Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	40.08	41.71	39.40	40.96	2,516,082	+0.02(+0.05%)
Jan 30, 2008	40.08	41.47	40.08	40.94	1,970,138	+1.04(+2.61%)
Jan 29, 2008	39.23	39.93	39.13	39.90	1,448,663	+1.01(+2.61%)
Jan 28, 2008	37.74	38.91	37.35	38.88	1,135,166	+1.04(+2.75%)
Jan 25, 2008	38.42	38.97	37.57	37.84	1,074,981	-0.38(-1.00%)
Jan 24, 2008	38.16	38.64	36.92	38.22	2,256,765	+1.48(+4.02%)
Jan 23, 2008	35.54	37.05	35.07	36.75	1,429,136	+0.38(+1.05%)
Jan 22, 2008	36.48	36.69	33.55	36.37	1,521,256	+0.52(+1.45%)
Jan 21, 2008	36.78	36.81	35.40	35.84	0	+0.00(+0.00%)
Jan 18, 2008	36.78	36.81	35.40	35.84	1,607,459	-0.75(-2.05%)
Jan 17, 2008	38.07	38.11	36.52	36.59	883,579	-1.29(-3.41%)
Jan 16, 2008	36.63	38.65	36.56	37.88	1,491,005	+1.01(+2.75%)
Jan 15, 2008	37.25	38.14	36.01	36.87	1,376,318	-0.72(-1.91%)
Jan 14, 2008	37.94	38.27	37.41	37.59	735,362	-0.29(-0.76%)
Jan 11, 2008	37.89	38.35	37.40	37.88	749,334	-0.31(-0.81%)
Jan 10, 2008	37.77	38.55	37.50	38.19	882,762	+0.20(+0.52%)
Jan 09, 2008	37.47	38.05	36.97	37.99	1,073,482	+0.48(+1.27%)
Jan 08, 2008	38.50	38.73	37.51	37.51	1,019,296	-0.71(-1.86%)
Jan 07, 2008	37.70	38.38	37.41	38.22	1,013,814	+0.66(+1.76%)
Jan 04, 2008	38.70	38.85	37.44	37.56	1,526,170	-1.59(-4.05%)
Jan 03, 2008	40.42	40.48	39.11	39.15	1,284,386	-1.26(-3.12%)
Jan 02, 2008	41.31	41.47	38.18	40.41	1,643,599	-1.36(-3.25%)
Jan 01, 2008	42.13	42.77	41.40	41.77	0	+0.00(+0.00%)
Dec 31, 2007	42.13	42.77	41.40	41.77	736,997	-0.33(-0.78%)
Dec 28, 2007	42.97	42.97	41.58	42.10	777,288	-0.21(-0.49%)
Dec 27, 2007	42.58	42.63	41.86	42.30	1,042,170	-0.36(-0.84%)
Dec 26, 2007	42.41	42.81	41.36	42.66	735,056	+0.44(+1.04%)
Dec 24, 2007	41.83	42.30	41.26	42.22	342,138	+0.39(+0.93%)
Dec 21, 2007	41.58	42.13	41.41	41.83	2,005,150	+0.58(+1.41%)
Dec 20, 2007	41.55	41.55	40.80	41.25	969,539	-0.26(-0.62%)
Dec 19, 2007	41.41	41.66	41.11	41.51	1,184,544	+0.10(+0.23%)
Dec 18, 2007	42.28	42.28	41.22	41.42	2,228,431	-0.56(-1.33%)
Dec 17, 2007	43.60	43.61	41.95	41.97	1,161,622	-1.67(-3.82%)
Dec 14, 2007	44.18	44.25	43.57	43.64	1,331,091	-0.68(-1.54%)
Dec 13, 2007	44.45	44.54	43.57	44.32	1,400,101	-0.42(-0.94%)
Dec 12, 2007	46.56	46.61	44.16	44.74	1,715,764	-0.87(-1.90%)
Dec 11, 2007	46.74	47.56	45.61	45.61	1,204,125	-1.08(-2.31%)
Dec 10, 2007	47.71	47.71	46.48	46.69	1,059,723	-0.75(-1.58%)
Dec 07, 2007	47.19	47.81	47.05	47.43	745,936	+0.24(+0.51%)
Dec 06, 2007	46.41	47.49	46.08	47.19	1,392,393	+0.81(+1.74%)
Dec 05, 2007	45.69	46.47	45.15	46.39	1,938,262	+1.51(+3.37%)
Dec 04, 2007	43.72	45.00	43.72	44.87	1,167,780	+0.86(+1.95%)
Dec 03, 2007	45.13	45.13	43.96	44.01	1,328,739	-0.84(-1.87%)
Nov 30, 2007	44.58	45.14	44.37	44.85	1,428,637	+0.63(+1.43%)
Nov 29, 2007	43.32	44.32	43.06	44.22	1,367,191	+0.81(+1.86%)
Nov 28, 2007	42.49	43.76	42.11	43.41	1,135,068	+1.74(+4.17%)
Nov 27, 2007	42.17	42.17	40.75	41.67	1,585,227	-0.39(-0.92%)
Nov 26, 2007	42.77	43.21	41.99	42.06	853,072	-0.65(-1.51%)
Nov 23, 2007	42.48	43.10	42.32	42.71	363,196	+0.57(+1.36%)
Nov 21, 2007	43.04	43.22	42.12	42.13	920,497	-1.11(-2.56%)
Nov 20, 2007	44.45	44.62	42.52	43.24	1,201,128	-1.21(-2.72%)
Nov 19, 2007	45.73	46.02	44.09	44.45	1,007,009	-1.37(-3.00%)
Nov 16, 2007	46.12	46.19	45.14	45.83	1,601,368	-0.05(-0.11%)
Nov 15, 2007	46.75	47.61	45.66	45.88	901,025	-1.03(-2.19%)
Nov 14, 2007	46.91	47.38	46.46	46.91	807,700	+0.07(+0.14%)
Nov 13, 2007	47.39	47.39	46.47	46.84	889,846	-0.38(-0.81%)
Nov 12, 2007	47.40	48.50	47.08	47.22	773,704	-0.31(-0.65%)
Nov 09, 2007	48.08	48.74	47.47	47.53	889,062	-1.20(-2.47%)
Nov 08, 2007	48.52	49.28	47.74	48.73	1,020,586	+0.63(+1.31%)
Nov 07, 2007	49.78	50.58	47.82	48.10	1,906,385	-2.75(-5.41%)
Nov 06, 2007	51.38	51.38	50.01	50.86	1,214,206	-0.26(-0.50%)
Nov 05, 2007	52.27	52.47	51.10	51.11	1,004,031	-1.34(-2.55%)
Nov 02, 2007	53.52	53.89	52.10	52.45	1,163,121	-0.61(-1.15%)

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.