Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.99	34.11	31.90	34.11	28,813,092	+1.64(+5.04%)
Jan 30, 2008	32.36	32.96	32.34	32.47	21,356,344	+0.17(+0.51%)
Jan 29, 2008	32.74	32.74	31.87	32.31	32,495,716	-0.20(-0.63%)
Jan 28, 2008	32.53	32.74	31.42	32.51	78,086,224	-1.93(-5.60%)
Jan 25, 2008	34.67	34.85	34.37	34.44	19,972,304	+0.06(+0.19%)
Jan 24, 2008	34.25	34.50	33.73	34.37	16,191,905	+0.63(+1.87%)
Jan 23, 2008	32.87	33.77	32.39	33.74	30,082,160	+0.36(+1.07%)
Jan 22, 2008	31.43	33.49	31.43	33.39	26,529,732	+0.03(+0.10%)
Jan 21, 2008	33.39	33.92	33.27	33.36	0	+0.00(+0.00%)
Jan 18, 2008	33.39	33.92	33.27	33.36	18,465,232	+0.27(+0.81%)
Jan 17, 2008	33.53	33.76	33.05	33.09	20,231,236	-0.27(-0.82%)
Jan 16, 2008	34.00	34.27	33.24	33.36	20,810,666	-0.86(-2.51%)
Jan 15, 2008	34.62	35.13	34.02	34.22	15,878,245	-0.76(-2.18%)
Jan 14, 2008	34.94	35.21	34.20	34.99	20,316,298	+0.41(+1.18%)
Jan 11, 2008	36.22	36.22	33.94	34.58	52,178,876	-2.45(-6.62%)
Jan 10, 2008	36.72	37.23	36.26	37.03	16,914,636	+0.45(+1.22%)
Jan 09, 2008	36.32	36.62	35.71	36.58	18,223,358	+0.25(+0.68%)
Jan 08, 2008	37.20	37.33	36.26	36.34	15,836,704	-0.60(-1.64%)
Jan 07, 2008	36.51	37.08	36.20	36.94	16,940,850	+0.62(+1.72%)
Jan 04, 2008	36.49	36.58	35.92	36.32	15,218,280	-0.56(-1.52%)
Jan 03, 2008	37.18	37.43	36.76	36.88	10,234,572	-0.11(-0.29%)
Jan 02, 2008	37.86	37.86	36.85	36.98	12,344,741	-0.52(-1.37%)
Jan 01, 2008	38.02	38.16	37.45	37.50	0	+0.00(+0.00%)
Dec 31, 2007	38.02	38.16	37.45	37.50	6,827,141	-0.38(-0.99%)
Dec 28, 2007	38.04	38.06	37.67	37.88	8,595,648	+0.20(+0.52%)
Dec 27, 2007	37.96	38.14	37.66	37.68	6,584,346	-0.44(-1.15%)
Dec 26, 2007	38.20	38.51	38.07	38.12	5,206,194	-0.27(-0.71%)
Dec 24, 2007	38.30	38.51	38.19	38.39	4,596,738	+0.18(+0.47%)
Dec 21, 2007	37.68	38.35	37.56	38.21	15,401,220	+0.79(+2.11%)
Dec 20, 2007	37.66	37.66	37.07	37.42	10,273,991	-0.04(-0.10%)
Dec 19, 2007	38.17	38.26	37.40	37.46	9,712,070	-0.62(-1.64%)
Dec 18, 2007	38.38	38.51	37.89	38.09	11,577,484	+0.04(+0.12%)
Dec 17, 2007	38.83	38.83	38.01	38.04	11,450,489	-0.89(-2.29%)
Dec 14, 2007	38.96	39.46	38.90	38.93	10,681,007	-0.22(-0.57%)
Dec 13, 2007	39.14	39.63	38.89	39.16	12,146,808	-0.10(-0.24%)
Dec 12, 2007	40.49	40.55	38.89	39.25	16,026,382	-0.94(-2.33%)
Dec 11, 2007	39.37	40.42	39.31	40.19	20,378,832	+0.78(+1.99%)
Dec 10, 2007	38.83	39.56	38.64	39.40	13,803,371	+1.11(+2.89%)
Dec 07, 2007	38.48	38.68	38.16	38.30	9,617,027	-0.08(-0.20%)
Dec 06, 2007	38.07	38.44	37.61	38.37	10,139,737	+0.49(+1.29%)
Dec 05, 2007	37.84	38.10	37.60	37.88	14,900,855	-0.33(-0.87%)
Dec 04, 2007	37.93	38.49	37.84	38.21	14,657,545	+0.13(+0.33%)
Dec 03, 2007	37.21	38.42	36.98	38.09	16,420,514	+0.87(+2.33%)
Nov 30, 2007	37.56	37.94	37.05	37.22	18,743,754	+0.08(+0.21%)
Nov 29, 2007	36.71	37.18	36.65	37.14	10,210,931	+0.24(+0.66%)
Nov 28, 2007	36.67	37.05	36.55	36.90	17,189,292	+0.32(+0.89%)
Nov 27, 2007	36.28	36.78	36.21	36.58	11,810,235	+0.41(+1.13%)
Nov 26, 2007	36.82	36.82	36.13	36.17	16,446,045	-0.57(-1.56%)
Nov 23, 2007	36.81	36.92	36.47	36.74	7,365,413	+0.25(+0.68%)
Nov 21, 2007	36.99	37.18	36.49	36.49	14,328,592	-0.73(-1.97%)
Nov 20, 2007	37.30	37.44	36.86	37.23	14,791,209	-0.08(-0.20%)
Nov 19, 2007	36.84	37.53	36.84	37.30	16,587,798	+0.30(+0.81%)
Nov 16, 2007	36.60	37.14	36.60	37.00	19,559,466	+0.60(+1.66%)
Nov 15, 2007	36.02	36.48	35.80	36.40	13,669,779	+0.31(+0.85%)
Nov 14, 2007	36.64	36.73	36.02	36.09	12,974,215	-0.25(-0.70%)
Nov 13, 2007	37.24	37.24	36.14	36.35	26,346,722	-0.92(-2.46%)
Nov 12, 2007	37.72	37.72	37.25	37.26	25,968,208	+0.15(+0.39%)
Nov 09, 2007	37.56	37.73	36.98	37.12	15,722,791	-0.67(-1.79%)
Nov 08, 2007	37.69	37.93	37.44	37.79	27,402,870	+0.63(+1.70%)
Nov 07, 2007	37.92	38.10	37.08	37.16	15,225,109	-0.87(-2.28%)
Nov 06, 2007	38.01	38.14	37.81	38.03	11,822,615	+0.04(+0.12%)
Nov 05, 2007	37.56	38.12	37.40	37.98	11,037,597	+0.41(+1.10%)
Nov 02, 2007	37.68	37.84	37.24	37.57	12,040,704	+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.