Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.73	39.64	38.43	39.03	4,404,735	-0.25(-0.65%)
Jan 30, 2008	38.96	40.24	38.26	39.28	4,762,788	+0.47(+1.21%)
Jan 29, 2008	39.37	39.74	38.45	38.81	2,945,998	-0.32(-0.82%)
Jan 28, 2008	39.40	39.46	38.47	39.13	4,371,265	+0.32(+0.81%)
Jan 25, 2008	38.12	39.79	38.12	38.82	7,410,657	+1.30(+3.46%)
Jan 24, 2008	37.42	38.28	37.20	37.52	6,180,728	+1.70(+4.73%)
Jan 23, 2008	35.14	37.08	34.60	35.82	7,310,618	-0.25(-0.70%)
Jan 22, 2008	33.41	36.22	32.67	36.07	7,603,804	+2.06(+6.06%)
Jan 21, 2008	33.84	34.49	32.85	34.01	0	+0.00(+0.00%)
Jan 18, 2008	33.84	34.49	32.85	34.01	5,643,672	+0.89(+2.69%)
Jan 17, 2008	34.73	35.23	33.03	33.12	5,494,429	-0.90(-2.65%)
Jan 16, 2008	35.58	36.04	33.96	34.03	8,845,301	-1.91(-5.32%)
Jan 15, 2008	36.91	37.83	35.87	35.94	8,394,038	-1.45(-3.89%)
Jan 14, 2008	38.66	38.80	37.25	37.39	5,130,011	-0.45(-1.19%)
Jan 11, 2008	37.78	38.73	37.60	37.84	4,870,500	-0.29(-0.76%)
Jan 10, 2008	37.04	38.95	36.90	38.13	7,034,000	+0.59(+1.58%)
Jan 09, 2008	37.12	37.85	36.58	37.54	5,630,686	+0.11(+0.28%)
Jan 08, 2008	37.05	38.09	37.05	37.44	7,564,304	+1.22(+3.38%)
Jan 07, 2008	35.54	36.31	35.28	36.21	3,740,957	+0.37(+1.04%)
Jan 04, 2008	35.62	36.28	35.34	35.84	3,921,848	-0.35(-0.97%)
Jan 03, 2008	34.97	36.78	34.79	36.19	4,079,682	+1.22(+3.50%)
Jan 02, 2008	34.18	35.41	33.81	34.97	4,380,879	+1.17(+3.46%)
Jan 01, 2008	33.80	33.93	33.43	33.80	0	+0.00(+0.00%)
Dec 31, 2007	33.80	33.93	33.43	33.80	2,456,502	+0.08(+0.24%)
Dec 28, 2007	32.35	33.77	32.24	33.72	2,718,322	+1.90(+5.97%)
Dec 27, 2007	32.29	32.48	31.72	31.82	1,506,386	-0.25(-0.79%)
Dec 26, 2007	32.24	32.64	31.71	32.07	1,668,560	+0.56(+1.77%)
Dec 24, 2007	31.19	31.60	31.16	31.51	642,324	+0.24(+0.75%)
Dec 21, 2007	30.75	31.39	30.22	31.28	2,861,723	+1.37(+4.57%)
Dec 20, 2007	30.17	30.17	29.41	29.91	1,861,342	+0.05(+0.17%)
Dec 19, 2007	29.75	30.31	29.41	29.86	2,382,975	+0.34(+1.15%)
Dec 18, 2007	28.85	29.74	28.56	29.52	3,092,299	+1.13(+3.96%)
Dec 17, 2007	29.25	29.98	28.18	28.40	2,475,327	-1.13(-3.83%)
Dec 14, 2007	29.44	30.20	29.29	29.53	1,613,477	-0.30(-1.02%)
Dec 13, 2007	30.77	30.77	29.39	29.83	2,777,689	-1.03(-3.35%)
Dec 12, 2007	30.69	31.36	30.53	30.87	2,664,766	+0.76(+2.53%)
Dec 11, 2007	30.62	31.51	30.07	30.10	3,602,753	-0.40(-1.30%)
Dec 10, 2007	30.67	31.25	30.23	30.50	2,448,220	+0.25(+0.84%)
Dec 07, 2007	30.62	30.62	29.76	30.25	4,150,113	-0.14(-0.47%)
Dec 06, 2007	29.11	30.53	29.11	30.39	3,159,832	+1.03(+3.52%)
Dec 05, 2007	29.38	29.80	29.00	29.36	2,873,272	-0.46(-1.56%)
Dec 04, 2007	30.52	30.52	29.60	29.82	2,554,723	-0.09(-0.29%)
Dec 03, 2007	29.70	30.61	29.49	29.91	2,523,852	+0.14(+0.46%)
Nov 30, 2007	30.01	30.57	29.31	29.77	3,046,367	-0.56(-1.84%)
Nov 29, 2007	30.12	30.87	30.02	30.33	2,467,802	-0.25(-0.81%)
Nov 28, 2007	29.96	30.80	29.34	30.57	3,896,385	+0.97(+3.26%)
Nov 27, 2007	29.86	30.12	28.96	29.61	5,491,574	-0.85(-2.78%)
Nov 26, 2007	32.50	32.50	30.39	30.46	4,176,835	-1.85(-5.73%)
Nov 23, 2007	32.31	32.41	31.61	32.31	1,128,557	+0.89(+2.84%)
Nov 21, 2007	31.55	31.98	30.47	31.42	3,492,532	-0.59(-1.84%)
Nov 20, 2007	31.24	32.03	30.55	32.00	4,609,304	+1.87(+6.22%)
Nov 19, 2007	31.28	31.35	29.71	30.13	4,893,359	-1.36(-4.32%)
Nov 16, 2007	31.39	31.65	30.53	31.49	4,423,080	+0.87(+2.85%)
Nov 15, 2007	31.24	31.24	30.17	30.62	3,458,251	-1.08(-3.40%)
Nov 14, 2007	32.17	32.45	31.64	31.69	3,019,869	+0.66(+2.11%)
Nov 13, 2007	30.62	31.27	30.36	31.04	3,574,389	+1.15(+3.85%)
Nov 12, 2007	31.50	32.04	29.59	29.89	5,615,641	-3.02(-9.17%)
Nov 09, 2007	33.96	33.96	32.72	32.91	3,352,488	-1.17(-3.43%)
Nov 08, 2007	35.38	35.54	33.21	34.08	4,554,491	-0.80(-2.31%)
Nov 07, 2007	36.78	36.78	34.45	34.88	5,491,543	-1.01(-2.81%)
Nov 06, 2007	35.28	36.01	35.26	35.89	2,896,879	+1.13(+3.24%)
Nov 05, 2007	35.42	35.45	34.58	34.76	3,262,820	-0.75(-2.11%)
Nov 02, 2007	34.63	35.57	34.17	35.51	4,282,603	+1.54(+4.53%)

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.