Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.62	35.85	33.52	35.85	27,415,002	+1.72(+5.04%)
Jan 30, 2008	34.01	34.64	33.99	34.13	20,320,076	+0.17(+0.51%)
Jan 29, 2008	34.41	34.41	33.50	33.95	30,918,934	-0.21(-0.63%)
Jan 28, 2008	34.19	34.41	33.02	34.17	74,297,264	-2.03(-5.60%)
Jan 25, 2008	36.44	36.63	36.12	36.19	19,003,194	+0.07(+0.19%)
Jan 24, 2008	35.99	36.25	35.45	36.13	15,406,229	+0.66(+1.87%)
Jan 23, 2008	34.55	35.49	34.05	35.47	28,622,490	+0.37(+1.07%)
Jan 22, 2008	33.03	35.20	33.03	35.09	25,242,436	+0.03(+0.10%)
Jan 21, 2008	35.09	35.65	34.96	35.06	0	+0.00(+0.00%)
Jan 18, 2008	35.09	35.65	34.96	35.06	17,569,248	+0.28(+0.81%)
Jan 17, 2008	35.24	35.49	34.74	34.78	19,249,560	-0.29(-0.82%)
Jan 16, 2008	35.73	36.01	34.94	35.06	19,800,874	-0.90(-2.51%)
Jan 15, 2008	36.39	36.93	35.75	35.97	15,107,789	-0.80(-2.18%)
Jan 14, 2008	36.72	37.00	35.94	36.77	19,330,494	+0.43(+1.18%)
Jan 11, 2008	38.07	38.07	35.67	36.34	49,647,012	-2.58(-6.62%)
Jan 10, 2008	38.60	39.13	38.11	38.92	16,093,891	+0.47(+1.22%)
Jan 09, 2008	38.17	38.49	37.53	38.45	17,339,110	+0.26(+0.68%)
Jan 08, 2008	39.10	39.23	38.11	38.19	15,068,263	-0.64(-1.64%)
Jan 07, 2008	38.38	38.97	38.05	38.82	16,118,833	+0.66(+1.72%)
Jan 04, 2008	38.36	38.45	37.75	38.17	14,479,847	-0.59(-1.52%)
Jan 03, 2008	39.07	39.34	38.63	38.76	9,737,962	-0.11(-0.29%)
Jan 02, 2008	39.79	39.79	38.73	38.87	11,745,740	-0.54(-1.37%)
Jan 01, 2008	39.95	40.10	39.36	39.41	0	+0.00(+0.00%)
Dec 31, 2007	39.95	40.10	39.36	39.41	6,495,869	-0.39(-0.99%)
Dec 28, 2007	39.98	40.00	39.59	39.81	8,178,563	+0.21(+0.52%)
Dec 27, 2007	39.90	40.09	39.58	39.60	6,264,855	-0.46(-1.15%)
Dec 26, 2007	40.15	40.48	40.01	40.06	4,953,575	-0.29(-0.71%)
Dec 24, 2007	40.25	40.47	40.14	40.35	4,373,691	+0.19(+0.47%)
Dec 21, 2007	39.61	40.31	39.47	40.16	14,653,910	+0.83(+2.11%)
Dec 20, 2007	39.58	39.58	38.96	39.33	9,775,469	-0.04(-0.10%)
Dec 19, 2007	40.12	40.21	39.31	39.37	9,240,813	-0.66(-1.64%)
Dec 18, 2007	40.34	40.47	39.83	40.03	11,015,713	+0.05(+0.12%)
Dec 17, 2007	40.81	40.81	39.95	39.98	10,894,879	-0.94(-2.29%)
Dec 14, 2007	40.95	41.47	40.88	40.92	10,162,735	-0.23(-0.57%)
Dec 13, 2007	41.13	41.65	40.88	41.15	11,557,411	-0.10(-0.24%)
Dec 12, 2007	42.55	42.61	40.88	41.25	15,248,738	-0.98(-2.33%)
Dec 11, 2007	41.38	42.48	41.31	42.24	19,389,994	+0.82(+1.99%)
Dec 10, 2007	40.81	41.57	40.61	41.41	13,133,593	+1.16(+2.89%)
Dec 07, 2007	40.44	40.66	40.10	40.25	9,150,382	-0.08(-0.20%)
Dec 06, 2007	40.01	40.40	39.53	40.33	9,647,729	+0.52(+1.29%)
Dec 05, 2007	39.77	40.05	39.51	39.81	14,177,824	-0.35(-0.87%)
Dec 04, 2007	39.87	40.46	39.77	40.16	13,946,320	+0.13(+0.33%)
Dec 03, 2007	39.10	40.38	38.87	40.03	15,623,746	+0.91(+2.33%)
Nov 30, 2007	39.47	39.87	38.94	39.12	17,834,256	+0.08(+0.21%)
Nov 29, 2007	38.58	39.07	38.52	39.04	9,715,469	+0.25(+0.66%)
Nov 28, 2007	38.54	38.94	38.42	38.78	16,355,221	+0.34(+0.89%)
Nov 27, 2007	38.13	38.66	38.06	38.44	11,237,170	+0.43(+1.13%)
Nov 26, 2007	38.70	38.70	37.97	38.01	15,648,038	-0.60(-1.56%)
Nov 23, 2007	38.68	38.80	38.33	38.62	7,008,023	+0.26(+0.68%)
Nov 21, 2007	38.88	39.07	38.35	38.36	13,633,329	-0.77(-1.97%)
Nov 20, 2007	39.21	39.35	38.74	39.12	14,073,499	-0.08(-0.20%)
Nov 19, 2007	38.72	39.44	38.72	39.21	15,782,912	+0.31(+0.81%)
Nov 16, 2007	38.46	39.03	38.46	38.89	18,610,386	+0.64(+1.66%)
Nov 15, 2007	37.86	38.34	37.63	38.26	13,006,483	+0.32(+0.85%)
Nov 14, 2007	38.51	38.60	37.85	37.93	12,344,670	-0.27(-0.70%)
Nov 13, 2007	39.14	39.14	37.98	38.20	25,068,306	-0.96(-2.46%)
Nov 12, 2007	39.64	39.64	39.14	39.16	24,708,160	+0.15(+0.39%)
Nov 09, 2007	39.47	39.65	38.87	39.01	14,959,877	-0.71(-1.79%)
Nov 08, 2007	39.61	39.87	39.35	39.72	26,073,206	+0.66(+1.70%)
Nov 07, 2007	39.85	40.05	38.97	39.06	14,486,345	-0.91(-2.28%)
Nov 06, 2007	39.95	40.09	39.73	39.97	11,248,949	+0.05(+0.12%)
Nov 05, 2007	39.47	40.07	39.31	39.92	10,502,022	+0.43(+1.10%)
Nov 02, 2007	39.61	39.77	39.14	39.49	11,456,456	+0.01(+0.03%)

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.