Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.92	28.48	27.90	28.45	487,459	-0.23(-0.80%)
Jan 30, 2008	28.94	28.97	28.58	28.68	239,362	-0.10(-0.35%)
Jan 29, 2008	29.02	29.36	28.09	28.78	624,701	+0.17(+0.59%)
Jan 28, 2008	28.32	28.69	28.02	28.61	626,079	+0.17(+0.60%)
Jan 25, 2008	28.44	28.44	28.44	28.44	0	+0.00(+0.00%)
Jan 24, 2008	28.99	28.99	28.39	28.44	1,088,513	-0.17(-0.59%)
Jan 23, 2008	28.54	29.10	27.84	28.61	3,478,240	+0.91(+3.29%)
Jan 22, 2008	27.20	28.15	27.00	27.70	827,514	-0.25(-0.89%)
Jan 21, 2008	28.07	28.28	27.39	27.95	3,287,584	+0.00(+0.00%)
Jan 18, 2008	28.07	28.28	27.39	27.95	3,287,584	-0.20(-0.71%)
Jan 17, 2008	28.80	29.48	27.74	28.15	2,980,425	-0.49(-1.71%)
Jan 16, 2008	28.84	29.42	28.08	28.64	4,230,359	-0.18(-0.62%)
Jan 15, 2008	29.35	29.35	28.58	28.82	3,112,100	-0.80(-2.70%)
Jan 14, 2008	30.55	30.65	29.42	29.62	2,605,581	-0.78(-2.57%)
Jan 11, 2008	30.49	30.64	30.07	30.40	1,333,095	+0.08(+0.26%)
Jan 10, 2008	30.09	30.58	29.60	30.32	2,336,025	+0.02(+0.07%)
Jan 09, 2008	31.20	31.20	29.56	30.30	5,669,593	-1.00(-3.19%)
Jan 08, 2008	32.33	32.49	31.28	31.30	3,405,194	-0.68(-2.13%)
Jan 07, 2008	33.28	33.80	31.70	31.98	3,407,588	-1.50(-4.48%)
Jan 04, 2008	33.10	34.37	32.87	33.48	3,435,655	+0.31(+0.93%)
Jan 03, 2008	32.08	33.48	31.98	33.17	4,571,648	+1.07(+3.33%)
Jan 02, 2008	33.14	33.50	31.25	32.10	4,909,308	-5.62(-14.90%)
Jan 01, 2008	37.14	38.12	36.50	37.72	2,594,479	+0.00(+0.00%)
Dec 31, 2007	37.14	38.12	36.50	37.72	2,593,489	+0.81(+2.19%)
Dec 28, 2007	36.94	37.20	36.38	36.91	1,562,153	-0.10(-0.27%)
Dec 27, 2007	37.30	37.47	36.87	37.01	1,171,899	-0.29(-0.78%)
Dec 26, 2007	37.63	37.64	37.22	37.30	1,841,874	-0.38(-1.01%)
Dec 24, 2007	37.08	37.88	36.76	37.68	947,793	+0.31(+0.83%)
Dec 21, 2007	37.38	37.79	37.10	37.37	2,705,601	+0.05(+0.13%)
Dec 20, 2007	37.04	37.35	36.81	37.32	3,097,958	+0.19(+0.51%)
Dec 19, 2007	36.85	37.33	36.85	37.13	5,494,471	+0.12(+0.32%)
Dec 18, 2007	36.98	37.66	36.67	37.01	3,121,686	+0.24(+0.65%)
Dec 17, 2007	37.20	37.66	36.76	36.77	2,013,177	-1.05(-2.78%)
Dec 14, 2007	37.47	38.12	37.41	37.82	1,912,215	-0.11(-0.29%)
Dec 13, 2007	38.39	38.84	37.40	37.93	3,205,995	-0.92(-2.37%)
Dec 12, 2007	39.02	39.85	38.55	38.85	2,373,026	+0.02(+0.05%)
Dec 11, 2007	40.07	40.37	38.58	38.83	2,866,865	-1.25(-3.12%)
Dec 10, 2007	40.44	40.50	39.82	40.08	1,777,390	-0.19(-0.47%)
Dec 07, 2007	39.50	40.45	39.35	40.27	2,145,526	+0.76(+1.92%)
Dec 06, 2007	40.00	40.05	39.00	39.51	2,258,649	-0.52(-1.30%)
Dec 05, 2007	40.25	40.26	39.81	40.03	2,848,151	-0.28(-0.69%)
Dec 04, 2007	40.96	40.96	37.85	40.31	10,166,508	-2.05(-4.84%)
Dec 03, 2007	42.86	42.92	42.03	42.36	2,112,380	-0.74(-1.72%)
Nov 30, 2007	42.82	43.70	42.45	43.10	2,005,079	+0.40(+0.94%)
Nov 29, 2007	42.90	43.00	42.10	42.70	2,411,333	-0.14(-0.33%)
Nov 28, 2007	42.47	43.30	42.43	42.84	2,881,076	+0.41(+0.97%)
Nov 27, 2007	42.31	42.67	41.02	42.43	2,393,133	+0.25(+0.59%)
Nov 26, 2007	41.27	42.88	40.66	42.18	4,922,933	+0.33(+0.79%)
Nov 23, 2007	42.62	42.62	40.80	41.85	1,540,590	-0.40(-0.95%)
Nov 21, 2007	42.97	43.16	41.84	42.25	3,669,558	-0.99(-2.29%)
Nov 20, 2007	43.75	45.00	42.00	43.24	8,575,103	-4.25(-8.95%)
Nov 19, 2007	42.63	50.80	42.41	47.49	21,828,140	+7.66(+19.23%)
Nov 16, 2007	39.70	40.05	39.10	39.83	3,488,214	+0.32(+0.81%)
Nov 15, 2007	39.54	40.40	39.32	39.51	3,610,405	+0.05(+0.13%)
Nov 14, 2007	41.83	41.83	39.38	39.46	4,157,783	-1.79(-4.34%)
Nov 13, 2007	40.66	42.32	40.65	41.25	4,837,583	+0.42(+1.03%)
Nov 12, 2007	41.01	45.49	40.03	40.83	14,021,381	-7.68(-15.83%)
Nov 09, 2007	49.83	50.33	48.51	48.51	2,671,269	-1.96(-3.88%)
Nov 08, 2007	49.25	50.90	48.68	50.47	3,906,592	+1.19(+2.41%)
Nov 07, 2007	48.44	50.34	48.31	49.28	3,534,554	+0.18(+0.37%)
Nov 06, 2007	47.88	49.51	47.17	49.10	1,991,872	+1.22(+2.55%)
Nov 05, 2007	47.40	48.15	46.88	47.88	1,511,200	+0.38(+0.80%)
Nov 02, 2007	48.80	48.99	47.26	47.50	2,106,055	-1.11(-2.28%)

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.