Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.05	34.94	33.83	34.62	2,851,219	+0.17(+0.49%)
Jan 30, 2008	33.36	35.07	33.32	34.45	3,181,356	+0.36(+1.06%)
Jan 29, 2008	33.30	34.26	33.26	34.09	3,370,863	-0.01(-0.03%)
Jan 28, 2008	33.61	34.29	33.26	34.10	2,918,443	+0.49(+1.46%)
Jan 25, 2008	35.01	35.39	33.37	33.61	3,890,192	-0.68(-1.98%)
Jan 24, 2008	33.99	34.45	32.80	34.29	7,804,594	+2.29(+7.16%)
Jan 23, 2008	31.83	32.37	29.60	32.00	8,187,446	-0.87(-2.65%)
Jan 22, 2008	33.11	33.83	31.97	32.87	4,417,102	-0.82(-2.43%)
Jan 21, 2008	34.42	34.89	32.59	33.69	5,550,347	+0.00(+0.00%)
Jan 18, 2008	34.42	34.89	32.59	33.69	5,550,347	+0.82(+2.49%)
Jan 17, 2008	33.86	34.33	32.71	32.87	4,083,215	-0.95(-2.81%)
Jan 16, 2008	33.75	34.40	33.26	33.82	5,534,009	-0.12(-0.35%)
Jan 15, 2008	34.16	34.50	33.86	33.94	4,502,973	-0.85(-2.44%)
Jan 14, 2008	34.65	35.43	34.43	34.79	3,305,588	+0.20(+0.58%)
Jan 11, 2008	35.25	35.52	34.44	34.59	4,613,448	-1.19(-3.33%)
Jan 10, 2008	34.79	36.02	34.45	35.78	5,102,973	+0.88(+2.52%)
Jan 09, 2008	35.94	36.35	34.04	34.90	7,397,124	-1.20(-3.32%)
Jan 08, 2008	36.69	37.40	36.04	36.10	3,435,356	-0.28(-0.77%)
Jan 07, 2008	37.38	37.68	36.04	36.38	4,637,503	-1.00(-2.68%)
Jan 04, 2008	38.30	38.41	37.25	37.38	3,104,391	-1.09(-2.83%)
Jan 03, 2008	38.15	38.95	38.08	38.47	3,041,170	+0.42(+1.10%)
Jan 02, 2008	38.50	38.85	37.57	38.05	4,702,689	+0.04(+0.11%)
Jan 01, 2008	37.63	38.42	37.63	38.01	0	+0.00(+0.00%)
Dec 31, 2007	37.63	38.42	37.63	38.01	2,743,652	+0.11(+0.29%)
Dec 28, 2007	38.19	38.19	37.40	37.90	1,777,858	+0.12(+0.32%)
Dec 27, 2007	38.20	38.42	37.61	37.78	1,365,667	-0.64(-1.67%)
Dec 26, 2007	37.83	38.46	37.69	38.42	1,221,209	+0.42(+1.11%)
Dec 24, 2007	37.95	38.24	37.81	38.00	656,131	+0.15(+0.40%)
Dec 21, 2007	38.05	38.22	37.45	37.85	3,826,034	+0.30(+0.80%)
Dec 20, 2007	37.51	37.75	37.00	37.55	2,552,082	+0.37(+1.00%)
Dec 19, 2007	36.84	37.64	36.81	37.18	2,222,216	+0.25(+0.68%)
Dec 18, 2007	37.92	38.04	36.14	36.93	3,565,685	-0.66(-1.76%)
Dec 17, 2007	38.28	38.28	37.17	37.59	2,435,107	-0.56(-1.47%)
Dec 14, 2007	37.90	38.86	37.74	38.15	1,880,872	+0.06(+0.16%)
Dec 13, 2007	37.83	38.49	37.54	38.09	2,357,182	+0.15(+0.40%)
Dec 12, 2007	38.10	38.52	37.49	37.94	3,251,074	+0.52(+1.39%)
Dec 11, 2007	39.00	39.11	37.35	37.42	2,843,397	-1.52(-3.90%)
Dec 10, 2007	38.80	39.20	38.45	38.94	1,760,746	+0.24(+0.62%)
Dec 07, 2007	38.65	38.99	38.21	38.70	2,002,597	+0.16(+0.42%)
Dec 06, 2007	37.99	38.60	37.82	38.54	2,588,002	+0.58(+1.53%)
Dec 05, 2007	37.43	38.04	37.08	37.96	2,303,730	+0.86(+2.32%)
Dec 04, 2007	36.42	37.26	36.23	37.10	2,781,407	+0.27(+0.73%)
Dec 03, 2007	36.81	37.44	36.76	36.83	1,864,349	-0.15(-0.41%)
Nov 30, 2007	38.00	38.00	36.44	36.98	3,423,391	-0.65(-1.73%)
Nov 29, 2007	37.20	37.78	36.93	37.63	2,202,193	-0.02(-0.05%)
Nov 28, 2007	36.55	37.98	36.54	37.65	4,572,550	+1.53(+4.24%)
Nov 27, 2007	36.43	36.50	35.54	36.12	3,193,606	-0.03(-0.08%)
Nov 26, 2007	36.63	37.45	36.13	36.15	2,921,529	-0.54(-1.47%)
Nov 23, 2007	36.86	37.14	36.18	36.69	741,114	+0.15(+0.41%)
Nov 21, 2007	36.59	36.92	35.48	36.54	4,646,657	-0.66(-1.77%)
Nov 20, 2007	37.48	38.73	36.61	37.20	3,943,015	-0.18(-0.48%)
Nov 19, 2007	37.95	78.09	37.24	37.38	2,691,759	-0.44(-1.16%)
Nov 16, 2007	38.07	38.07	37.21	37.82	3,977,032	+0.00(+0.00%)
Nov 15, 2007	38.15	39.32	37.29	37.82	4,658,610	-0.93(-2.40%)
Nov 14, 2007	39.48	39.95	38.27	38.75	4,666,415	-0.73(-1.85%)
Nov 13, 2007	39.80	39.87	37.66	39.48	6,936,495	+0.01(+0.03%)
Nov 12, 2007	41.51	41.94	39.26	39.47	5,518,464	-2.32(-5.55%)
Nov 09, 2007	40.77	42.61	40.22	41.79	5,009,210	+0.13(+0.31%)
Nov 08, 2007	42.88	43.48	39.71	41.66	6,022,828	-1.46(-3.39%)
Nov 07, 2007	43.57	43.90	43.10	43.12	2,930,011	-0.74(-1.69%)
Nov 06, 2007	43.00	43.87	42.28	43.86	2,446,107	+0.64(+1.48%)
Nov 05, 2007	42.68	43.47	42.03	43.22	1,679,989	+0.11(+0.26%)
Nov 02, 2007	43.00	43.53	42.25	43.11	2,347,408	+0.49(+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.