Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	39.10	42.18	37.95	41.67	5,315,257	+1.79(+4.49%)
Jan 30, 2008	38.83	41.42	38.75	39.89	4,215,982	+0.87(+2.22%)
Jan 29, 2008	37.75	39.12	37.17	39.02	3,249,477	+1.66(+4.44%)
Jan 28, 2008	36.54	37.63	35.63	37.36	2,635,460	+1.27(+3.52%)
Jan 25, 2008	36.06	39.62	35.10	36.09	4,835,170	-0.97(-2.63%)
Jan 24, 2008	35.17	37.67	35.17	37.06	5,822,683	+1.59(+4.49%)
Jan 23, 2008	30.94	36.06	30.45	35.47	4,862,797	+2.91(+8.93%)
Jan 22, 2008	30.78	33.85	29.93	32.56	3,714,544	+0.81(+2.54%)
Jan 21, 2008	32.15	32.96	31.21	31.75	3,232,727	+0.00(+0.00%)
Jan 18, 2008	32.15	32.96	31.21	31.75	3,232,727	-0.25(-0.78%)
Jan 17, 2008	34.01	34.01	31.84	32.01	2,483,342	-1.74(-5.17%)
Jan 16, 2008	32.13	34.55	32.06	33.75	4,414,840	+1.25(+3.84%)
Jan 15, 2008	33.00	33.00	32.08	32.50	2,286,724	-0.81(-2.45%)
Jan 14, 2008	33.76	33.88	32.71	33.32	2,100,914	-0.17(-0.50%)
Jan 11, 2008	32.87	34.40	32.43	33.48	2,334,860	+0.19(+0.57%)
Jan 10, 2008	31.56	33.83	31.15	33.29	3,278,684	+1.43(+4.49%)
Jan 09, 2008	31.74	31.88	30.34	31.86	5,938,375	+0.07(+0.22%)
Jan 08, 2008	32.74	33.41	31.78	31.79	4,240,292	-1.16(-3.51%)
Jan 07, 2008	32.47	33.35	32.14	32.95	3,425,489	+0.67(+2.08%)
Jan 04, 2008	33.16	33.21	32.20	32.28	2,523,409	-1.51(-4.46%)
Jan 03, 2008	34.66	34.72	33.71	33.79	2,020,517	-0.69(-2.01%)
Jan 02, 2008	35.60	35.60	34.15	34.48	2,546,508	-1.07(-3.00%)
Jan 01, 2008	34.88	36.01	34.79	35.55	1,372,189	+0.00(+0.00%)
Dec 31, 2007	34.88	36.01	34.79	35.55	1,363,474	+0.42(+1.19%)
Dec 28, 2007	35.45	35.79	35.02	35.13	1,675,125	-0.14(-0.39%)
Dec 27, 2007	36.40	36.54	35.26	35.26	1,320,130	-1.36(-3.70%)
Dec 26, 2007	36.99	37.04	36.57	36.62	958,403	-0.56(-1.50%)
Dec 24, 2007	37.08	37.60	36.73	37.18	717,066	+0.34(+0.93%)
Dec 21, 2007	36.01	36.98	35.63	36.83	2,417,907	+1.11(+3.11%)
Dec 20, 2007	36.34	36.75	34.90	35.72	2,717,821	-0.53(-1.47%)
Dec 19, 2007	36.38	37.53	35.96	36.25	2,931,840	-1.00(-2.68%)
Dec 18, 2007	38.10	38.26	36.98	37.25	3,400,930	-0.55(-1.45%)
Dec 17, 2007	38.20	38.80	36.99	37.80	2,542,375	-0.17(-0.44%)
Dec 14, 2007	38.15	38.64	37.40	37.97	3,803,284	-0.47(-1.23%)
Dec 13, 2007	38.93	39.26	37.79	38.44	3,356,958	-0.65(-1.66%)
Dec 12, 2007	41.02	41.13	38.30	39.09	3,809,371	-1.10(-2.75%)
Dec 11, 2007	42.53	42.53	40.18	40.19	4,526,876	-2.40(-5.63%)
Dec 10, 2007	42.11	43.43	41.96	42.59	2,931,146	+0.53(+1.25%)
Dec 07, 2007	42.55	42.98	41.96	42.06	2,087,177	-0.59(-1.37%)
Dec 06, 2007	41.34	42.66	40.90	42.65	1,328,093	+1.17(+2.83%)
Dec 05, 2007	40.68	42.02	40.58	41.48	3,227,534	+0.96(+2.37%)
Dec 04, 2007	41.16	41.32	40.32	40.52	2,236,994	-0.83(-2.01%)
Dec 03, 2007	41.35	41.72	40.73	41.35	2,026,098	-0.20(-0.48%)
Nov 30, 2007	40.53	42.50	40.41	41.55	3,261,561	+1.61(+4.04%)
Nov 29, 2007	39.92	40.35	39.14	39.93	1,868,769	-0.21(-0.51%)
Nov 28, 2007	38.44	40.19	38.18	40.14	2,708,295	+1.96(+5.15%)
Nov 27, 2007	37.34	38.47	37.31	38.17	2,576,863	+0.75(+2.01%)
Nov 26, 2007	39.24	39.55	37.25	37.42	2,438,942	-2.17(-5.48%)
Nov 23, 2007	38.97	39.98	38.72	39.59	777,754	+1.33(+3.48%)
Nov 21, 2007	37.56	39.11	36.93	38.26	1,951,398	+0.16(+0.42%)
Nov 20, 2007	38.07	39.09	36.93	38.10	2,210,877	-0.14(-0.36%)
Nov 19, 2007	39.38	39.42	37.56	38.23	3,760,234	-1.32(-3.33%)
Nov 16, 2007	39.72	39.99	38.33	39.55	3,315,142	-0.09(-0.23%)
Nov 15, 2007	42.15	42.19	39.42	39.64	3,125,024	-2.72(-6.42%)
Nov 14, 2007	43.15	44.23	42.34	42.36	1,866,303	-0.74(-1.71%)
Nov 13, 2007	41.23	43.12	41.15	43.10	1,511,609	+1.94(+4.72%)
Nov 12, 2007	40.56	42.31	40.36	41.16	1,975,647	+0.45(+1.10%)
Nov 09, 2007	39.51	41.46	38.81	40.71	2,216,061	+0.80(+2.00%)
Nov 08, 2007	38.61	40.02	38.61	39.91	3,901,637	+1.33(+3.45%)
Nov 07, 2007	40.30	40.40	38.55	38.58	2,253,583	-2.43(-5.92%)
Nov 06, 2007	40.76	41.58	40.21	41.00	2,535,190	-0.01(-0.02%)
Nov 05, 2007	40.78	41.51	40.40	41.01	1,701,252	-0.80(-1.91%)
Nov 02, 2007	42.50	42.78	40.74	41.81	2,495,655	-0.62(-1.47%)

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.