Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.52	33.49	31.15	33.24	6,560,457	+1.32(+4.14%)
Jan 30, 2008	32.20	33.24	31.70	31.92	4,377,832	-0.17(-0.53%)
Jan 29, 2008	32.02	32.29	31.25	32.09	3,718,377	+0.56(+1.77%)
Jan 28, 2008	30.50	31.53	29.97	31.53	3,677,840	+1.15(+3.78%)
Jan 25, 2008	31.42	31.75	30.01	30.38	3,186,567	-0.66(-2.12%)
Jan 24, 2008	30.91	31.25	30.40	31.04	9,204,877	+0.65(+2.14%)
Jan 23, 2008	27.64	30.95	27.25	30.39	11,251,897	+2.11(+7.45%)
Jan 22, 2008	25.73	29.03	25.73	28.28	14,968,500	+0.99(+3.64%)
Jan 21, 2008	28.08	28.08	26.84	27.29	0	+0.00(+0.00%)
Jan 18, 2008	28.08	28.08	26.84	27.29	10,647,918	-0.47(-1.70%)
Jan 17, 2008	29.16	29.16	27.60	27.76	3,906,270	-1.31(-4.49%)
Jan 16, 2008	28.43	29.61	28.41	29.07	3,515,383	+0.63(+2.21%)
Jan 15, 2008	29.01	29.03	28.25	28.44	3,300,760	-1.21(-4.07%)
Jan 14, 2008	29.75	29.75	29.20	29.65	1,138,520	-0.01(-0.02%)
Jan 11, 2008	29.26	30.18	28.90	29.65	4,415,557	+0.31(+1.07%)
Jan 10, 2008	28.56	29.97	28.14	29.34	3,110,379	+0.44(+1.51%)
Jan 09, 2008	28.24	28.90	27.60	28.90	2,291,619	+0.63(+2.22%)
Jan 08, 2008	29.75	29.80	28.26	28.27	2,383,731	-1.25(-4.23%)
Jan 07, 2008	29.48	29.92	28.95	29.52	2,428,252	+0.27(+0.93%)
Jan 04, 2008	29.94	29.94	29.17	29.25	1,962,385	-1.03(-3.40%)
Jan 03, 2008	30.67	30.67	30.24	30.28	826,660	-0.12(-0.40%)
Jan 02, 2008	31.18	31.20	30.26	30.40	2,701,088	-0.69(-2.23%)
Jan 01, 2008	30.93	31.45	30.62	31.10	1,224,414	+0.00(+0.00%)
Dec 31, 2007	30.93	31.45	30.62	31.10	1,224,414	+0.06(+0.21%)
Dec 28, 2007	31.42	31.47	30.83	31.03	873,859	-0.06(-0.18%)
Dec 27, 2007	31.80	31.80	31.08	31.09	869,299	-0.75(-2.35%)
Dec 26, 2007	31.87	31.92	31.62	31.84	941,579	-0.19(-0.60%)
Dec 24, 2007	31.83	32.16	31.79	32.03	790,570	+0.46(+1.47%)
Dec 21, 2007	31.42	31.62	30.84	31.57	2,960,341	+0.21(+0.66%)
Dec 20, 2007	31.90	31.90	30.87	31.36	2,412,759	-0.17(-0.54%)
Dec 19, 2007	31.62	32.08	31.29	31.53	1,754,879	-0.31(-0.96%)
Dec 18, 2007	31.90	31.90	30.93	31.84	1,954,640	+0.25(+0.79%)
Dec 17, 2007	31.65	32.13	31.35	31.59	2,702,897	-0.29(-0.92%)
Dec 14, 2007	32.27	32.66	31.78	31.88	2,010,703	-0.70(-2.15%)
Dec 13, 2007	32.41	32.61	31.77	32.58	2,343,300	-0.16(-0.48%)
Dec 12, 2007	34.29	35.09	32.05	32.74	2,638,034	-0.57(-1.72%)
Dec 11, 2007	35.14	35.19	33.09	33.31	2,153,817	-1.76(-5.03%)
Dec 10, 2007	34.44	35.27	34.26	35.07	1,637,007	+0.97(+2.85%)
Dec 07, 2007	34.83	34.85	34.10	34.10	797,894	-0.56(-1.61%)
Dec 06, 2007	34.14	34.68	33.72	34.66	3,883,164	+0.72(+2.13%)
Dec 05, 2007	33.97	34.09	33.49	33.94	1,773,418	+0.46(+1.39%)
Dec 04, 2007	33.96	33.96	33.30	33.47	3,771,538	-0.55(-1.62%)
Dec 03, 2007	34.55	34.55	33.87	34.02	2,276,904	-0.39(-1.14%)
Nov 30, 2007	33.79	35.09	33.79	34.42	4,096,544	+1.29(+3.90%)
Nov 29, 2007	33.80	33.80	32.81	33.12	4,475,527	-0.61(-1.82%)
Nov 28, 2007	32.29	33.77	32.29	33.74	7,344,019	+1.93(+6.06%)
Nov 27, 2007	31.54	32.10	31.25	31.81	3,261,970	+0.72(+2.32%)
Nov 26, 2007	32.84	32.84	31.09	31.09	1,024,766	-1.51(-4.62%)
Nov 23, 2007	32.10	32.78	31.60	32.59	1,173,782	+1.06(+3.35%)
Nov 21, 2007	32.05	32.30	31.33	31.54	2,405,967	-0.59(-1.84%)
Nov 20, 2007	31.99	32.87	31.20	32.13	3,024,020	-0.07(-0.22%)
Nov 19, 2007	32.74	32.74	31.77	32.20	3,068,501	-0.70(-2.13%)
Nov 16, 2007	33.47	33.47	32.65	32.90	4,574,125	-0.46(-1.39%)
Nov 15, 2007	34.39	34.39	33.03	33.37	2,882,847	-1.14(-3.31%)
Nov 14, 2007	35.20	35.66	34.37	34.51	1,545,762	-0.51(-1.45%)
Nov 13, 2007	34.04	35.12	33.87	35.02	3,760,446	+1.55(+4.63%)
Nov 12, 2007	32.84	34.34	32.84	33.47	503,258	+0.38(+1.14%)
Nov 09, 2007	32.74	33.83	31.97	33.09	1,965,361	+0.16(+0.48%)
Nov 08, 2007	33.07	33.24	31.81	32.93	5,638,722	+0.56(+1.72%)
Nov 07, 2007	34.27	34.27	32.37	32.37	1,429,379	-2.07(-6.01%)
Nov 06, 2007	34.04	34.44	33.64	34.44	1,199,972	+0.69(+2.03%)
Nov 05, 2007	33.96	34.06	33.24	33.76	4,527,498	-0.45(-1.31%)
Nov 02, 2007	34.54	34.54	33.53	34.21	1,742,257	-0.55(-1.58%)

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.