Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.20	30.40	28.91	30.23	4,852,485	+0.70(+2.37%)
Jan 30, 2008	29.58	30.60	29.38	29.53	4,687,567	-0.53(-1.77%)
Jan 29, 2008	30.17	30.27	29.67	30.06	2,560,864	+0.11(+0.38%)
Jan 28, 2008	29.31	30.27	28.92	29.95	2,581,520	+0.67(+2.28%)
Jan 25, 2008	30.48	30.57	29.20	29.28	5,864,876	-0.70(-2.34%)
Jan 24, 2008	29.55	30.18	29.34	29.98	5,255,204	+0.21(+0.71%)
Jan 23, 2008	28.17	29.78	27.26	29.77	5,648,899	+0.32(+1.08%)
Jan 22, 2008	28.34	30.00	28.00	29.45	7,917,324	-0.93(-3.06%)
Jan 21, 2008	30.32	30.77	29.69	30.38	0	+0.00(+0.00%)
Jan 18, 2008	30.32	30.77	29.69	30.38	6,170,392	+0.65(+2.19%)
Jan 17, 2008	30.64	31.16	29.48	29.73	4,936,110	-0.88(-2.86%)
Jan 16, 2008	31.38	31.46	29.98	30.61	5,238,750	-1.22(-3.84%)
Jan 15, 2008	32.80	32.80	31.64	31.83	2,983,471	-1.40(-4.22%)
Jan 14, 2008	33.25	33.32	32.90	33.23	1,902,725	+0.35(+1.08%)
Jan 11, 2008	33.26	33.26	32.58	32.88	3,545,457	-0.80(-2.37%)
Jan 10, 2008	33.10	33.96	32.78	33.67	3,829,042	+0.31(+0.93%)
Jan 09, 2008	32.94	33.48	32.60	33.37	2,706,270	+0.79(+2.43%)
Jan 08, 2008	33.11	33.74	32.43	32.58	2,926,083	-0.03(-0.08%)
Jan 07, 2008	32.50	32.79	32.07	32.60	2,865,469	+0.25(+0.79%)
Jan 04, 2008	33.00	33.20	32.09	32.35	4,141,187	-1.11(-3.30%)
Jan 03, 2008	33.36	33.48	33.15	33.45	2,251,610	+0.32(+0.96%)
Jan 02, 2008	33.21	33.76	32.70	33.13	2,283,052	-0.10(-0.29%)
Jan 01, 2008	33.83	33.92	33.23	33.23	1,630,374	+0.00(+0.00%)
Dec 31, 2007	33.83	33.92	33.23	33.23	1,630,374	-0.36(-1.06%)
Dec 28, 2007	33.79	2549	33.29	33.59	1,718,817	+0.13(+0.39%)
Dec 27, 2007	34.38	34.38	33.26	33.46	1,227,831	-0.71(-2.07%)
Dec 26, 2007	33.77	34.19	33.68	34.16	1,697,090	+0.25(+0.73%)
Dec 24, 2007	33.60	33.92	33.53	33.91	1,100,843	+0.00(+0.00%)
Dec 21, 2007	33.30	34.02	33.30	33.91	1,730,632	+0.88(+2.65%)
Dec 20, 2007	33.01	33.23	32.73	33.04	2,686,166	+0.11(+0.34%)
Dec 19, 2007	33.08	33.24	32.76	32.93	2,151,092	+0.14(+0.44%)
Dec 18, 2007	32.49	32.93	32.04	32.78	3,243,595	+0.84(+2.63%)
Dec 17, 2007	33.09	33.09	31.86	31.94	2,735,135	-1.52(-4.55%)
Dec 14, 2007	34.17	34.17	33.32	33.46	2,228,087	-0.96(-2.79%)
Dec 13, 2007	34.89	34.89	33.77	34.43	2,234,356	-0.63(-1.79%)
Dec 12, 2007	34.94	35.81	34.34	35.05	2,114,735	+0.98(+2.88%)
Dec 11, 2007	35.95	35.95	33.90	34.07	2,914,435	-1.48(-4.18%)
Dec 10, 2007	35.62	35.63	35.32	35.56	1,671,622	-0.02(-0.05%)
Dec 07, 2007	35.89	35.89	35.35	35.58	2,032,739	-0.22(-0.61%)
Dec 06, 2007	35.28	36.02	35.19	35.79	2,312,334	+0.32(+0.91%)
Dec 05, 2007	34.87	35.54	34.87	35.47	2,321,637	+1.28(+3.74%)
Dec 04, 2007	34.22	34.42	33.97	34.19	2,431,782	-0.06(-0.18%)
Dec 03, 2007	34.31	34.35	34.02	34.25	1,978,073	+0.08(+0.22%)
Nov 30, 2007	35.34	35.34	33.98	34.18	4,249,232	-0.01(-0.02%)
Nov 29, 2007	33.96	34.46	33.77	34.18	3,237,723	-0.29(-0.83%)
Nov 28, 2007	33.35	34.67	33.27	34.47	3,095,047	+1.62(+4.94%)
Nov 27, 2007	32.33	33.08	32.07	32.85	2,893,766	+1.53(+4.89%)
Nov 26, 2007	33.31	33.49	31.06	31.32	2,270,688	-1.58(-4.80%)
Nov 23, 2007	32.86	33.22	32.45	32.90	2,432,131	+0.59(+1.82%)
Nov 21, 2007	33.15	33.23	32.13	32.31	3,057,491	-1.59(-4.69%)
Nov 20, 2007	33.65	34.23	33.12	33.90	2,135,781	+0.45(+1.33%)
Nov 19, 2007	33.70	34.09	33.01	33.45	1,630,217	-0.95(-2.76%)
Nov 16, 2007	34.34	34.68	33.93	34.40	1,628,805	+0.06(+0.17%)
Nov 15, 2007	34.69	34.80	33.78	34.34	2,541,745	-0.80(-2.27%)
Nov 14, 2007	35.73	35.89	34.83	35.14	1,977,693	+0.16(+0.46%)
Nov 13, 2007	33.12	35.17	33.12	34.98	3,168,762	+2.22(+6.79%)
Nov 12, 2007	34.23	34.23	32.66	32.76	3,191,604	-1.85(-5.36%)
Nov 09, 2007	35.30	35.30	34.35	34.61	2,639,059	-0.76(-2.16%)
Nov 08, 2007	35.12	35.65	34.03	35.38	5,534,363	+0.32(+0.91%)
Nov 07, 2007	36.18	36.18	35.01	35.06	2,451,579	-1.39(-3.81%)
Nov 06, 2007	35.79	36.45	35.63	36.45	2,473,331	+1.08(+3.06%)
Nov 05, 2007	35.04	35.51	34.79	35.36	2,286,821	-0.88(-2.42%)
Nov 02, 2007	36.29	36.38	35.54	36.24	2,452,687	+0.19(+0.53%)

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.