Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.10	35.23	33.65	34.91	16,041,614	+0.91(+2.68%)
Jan 30, 2008	34.50	34.63	33.30	34.00	19,257,852	-0.44(-1.28%)
Jan 29, 2008	35.25	35.25	33.96	34.44	10,812,282	-0.51(-1.46%)
Jan 28, 2008	35.00	35.60	34.55	34.95	11,468,658	-1.34(-3.69%)
Jan 25, 2008	36.90	36.90	36.01	36.29	5,924,256	-0.47(-1.28%)
Jan 24, 2008	36.20	37.51	35.80	36.76	11,238,981	+1.41(+3.99%)
Jan 23, 2008	34.95	35.71	33.97	35.35	13,813,172	+0.35(+1.00%)
Jan 22, 2008	34.42	35.14	34.01	35.00	10,062,296	+0.58(+1.69%)
Jan 21, 2008	35.00	35.15	33.73	34.42	9,478,204	-1.95(-5.36%)
Jan 18, 2008	36.90	37.19	35.82	36.37	7,668,881	-0.16(-0.44%)
Jan 17, 2008	37.38	37.83	35.06	36.53	12,769,855	-0.48(-1.30%)
Jan 16, 2008	38.17	38.38	36.99	37.01	8,535,151	-1.04(-2.73%)
Jan 15, 2008	38.50	38.51	38.00	38.05	3,382,167	-0.48(-1.25%)
Jan 14, 2008	39.04	39.04	38.43	38.53	3,336,031	-0.32(-0.82%)
Jan 11, 2008	38.50	39.06	38.35	38.85	4,557,130	+0.31(+0.80%)
Jan 10, 2008	38.28	38.60	38.05	38.54	4,200,984	+0.25(+0.65%)
Jan 09, 2008	38.39	38.39	38.05	38.29	6,460,266	-0.07(-0.18%)
Jan 08, 2008	39.10	39.10	38.24	38.36	5,249,089	-0.57(-1.46%)
Jan 07, 2008	39.08	39.17	38.80	38.93	3,285,005	-0.10(-0.26%)
Jan 04, 2008	39.14	39.21	39.01	39.03	2,293,648	-0.17(-0.43%)
Jan 03, 2008	39.35	39.50	39.15	39.20	1,554,961	-0.22(-0.56%)
Jan 02, 2008	39.70	39.71	39.35	39.42	3,084,821	-0.23(-0.58%)
Jan 01, 2008	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Dec 31, 2007	39.50	39.65	39.41	39.65	2,027,358	+0.15(+0.38%)
Dec 28, 2007	39.43	39.54	39.39	39.50	1,700,889	+0.13(+0.33%)
Dec 27, 2007	39.20	39.50	39.10	39.37	1,940,450	+0.17(+0.43%)
Dec 26, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.00(+0.00%)
Dec 24, 2007	39.00	39.20	39.20	39.20	1,715,815	+0.26(+0.67%)
Dec 21, 2007	38.45	39.08	38.45	38.94	7,173,378	+0.16(+0.41%)
Dec 20, 2007	38.85	38.89	38.52	38.78	4,999,800	+0.09(+0.23%)
Dec 19, 2007	38.56	38.84	38.56	38.69	2,953,264	+0.14(+0.36%)
Dec 18, 2007	38.70	38.89	38.45	38.55	4,331,638	-0.01(-0.03%)
Dec 17, 2007	38.60	39.00	38.40	38.56	4,455,357	-0.04(-0.10%)
Dec 14, 2007	38.35	39.10	37.25	38.60	13,557,198	+0.24(+0.63%)
Dec 13, 2007	38.90	38.90	38.26	38.36	4,978,698	-0.54(-1.39%)
Dec 12, 2007	39.40	39.48	38.78	38.90	2,990,089	-0.59(-1.49%)
Dec 11, 2007	39.69	39.76	39.43	39.49	3,513,661	-0.22(-0.55%)
Dec 10, 2007	39.65	39.82	39.61	39.71	3,107,179	+0.06(+0.15%)
Dec 07, 2007	39.07	39.72	39.07	39.65	3,933,721	+0.25(+0.63%)
Dec 06, 2007	39.05	39.43	39.05	39.40	4,460,556	+0.40(+1.03%)
Dec 05, 2007	39.00	39.05	38.90	39.00	9,546,224	+0.12(+0.31%)
Dec 04, 2007	39.14	39.14	38.78	38.88	4,021,111	-0.15(-0.38%)
Dec 03, 2007	39.40	39.40	39.03	39.03	3,691,214	-0.28(-0.71%)
Nov 30, 2007	39.26	39.49	39.14	39.31	7,034,976	+0.11(+0.28%)
Nov 29, 2007	39.60	39.60	38.70	39.20	10,903,055	-0.52(-1.31%)
Nov 28, 2007	39.65	39.80	39.55	39.72	8,102,384	+0.22(+0.56%)
Nov 27, 2007	39.47	39.75	39.44	39.50	4,304,844	+0.05(+0.13%)
Nov 26, 2007	39.75	39.88	39.40	39.45	2,858,551	-0.19(-0.48%)
Nov 23, 2007	39.44	39.95	39.42	39.64	2,914,995	+0.14(+0.35%)
Nov 21, 2007	39.59	39.65	39.30	39.50	4,416,004	-0.05(-0.13%)
Nov 20, 2007	39.89	39.95	39.54	39.55	4,294,357	-0.27(-0.68%)
Nov 19, 2007	40.08	40.08	39.82	39.82	4,900,360	-0.26(-0.65%)
Nov 16, 2007	40.06	40.25	39.92	40.08	3,963,383	+0.11(+0.28%)
Nov 15, 2007	40.03	40.29	39.97	39.97	2,889,573	-0.06(-0.15%)
Nov 14, 2007	40.72	40.75	39.93	40.03	2,969,032	-0.60(-1.48%)
Nov 13, 2007	40.25	40.69	40.21	40.63	2,200,720	+0.54(+1.35%)
Nov 12, 2007	40.10	40.30	40.00	40.09	3,474,841	+0.10(+0.25%)
Nov 09, 2007	40.30	40.40	39.93	39.99	5,525,108	-0.42(-1.04%)
Nov 08, 2007	40.55	40.69	40.25	40.41	3,471,983	-0.14(-0.35%)
Nov 07, 2007	40.69	40.80	40.41	40.55	2,727,975	-0.24(-0.59%)
Nov 06, 2007	40.95	41.05	40.70	40.79	1,372,317	+0.00(+0.00%)
Nov 05, 2007	40.80	40.95	40.54	40.79	2,397,874	-0.11(-0.27%)
Nov 02, 2007	41.19	41.20	40.83	40.90	2,533,924	-0.08(-0.20%)

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.