Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	37.94	38.79	37.60	38.39	3,867,004	+0.09(+0.23%)
Jan 30, 2008	39.20	39.35	38.01	38.30	1,258,205	-0.91(-2.32%)
Jan 29, 2008	39.10	39.63	38.86	39.21	1,285,517	+0.35(+0.90%)
Jan 28, 2008	38.68	38.92	38.14	38.86	1,204,594	+0.18(+0.47%)
Jan 25, 2008	39.90	39.90	38.20	38.68	1,198,407	-0.63(-1.60%)
Jan 24, 2008	39.00	39.55	37.55	39.31	1,991,975	+1.31(+3.45%)
Jan 23, 2008	38.25	38.68	36.90	38.00	3,651,713	-1.15(-2.94%)
Jan 22, 2008	37.05	39.99	37.05	39.15	4,644,175	+1.39(+3.68%)
Jan 21, 2008	37.20	38.10	36.75	37.76	1,571,006	-0.92(-2.38%)
Jan 18, 2008	38.97	39.37	37.76	38.68	2,746,637	+0.00(+0.00%)
Jan 17, 2008	38.70	39.23	37.90	38.68	3,298,300	+0.25(+0.65%)
Jan 16, 2008	39.00	39.60	38.01	38.43	3,210,765	-1.02(-2.59%)
Jan 15, 2008	39.26	41.08	39.00	39.45	3,528,773	+0.20(+0.51%)
Jan 14, 2008	40.05	40.20	38.01	39.25	4,441,188	-1.05(-2.61%)
Jan 11, 2008	40.83	41.04	40.15	40.30	1,999,006	-1.00(-2.42%)
Jan 10, 2008	40.82	41.95	40.20	41.30	2,008,865	+0.35(+0.85%)
Jan 09, 2008	41.89	41.94	40.60	40.95	2,725,619	-1.00(-2.38%)
Jan 08, 2008	41.50	42.49	41.34	41.95	4,915,224	+1.00(+2.44%)
Jan 07, 2008	44.23	44.23	40.75	40.95	3,874,942	-2.50(-5.75%)
Jan 04, 2008	43.91	44.20	43.29	43.45	1,263,601	-0.56(-1.27%)
Jan 03, 2008	44.31	44.49	43.71	44.01	1,251,199	-0.45(-1.01%)
Jan 02, 2008	45.43	45.46	44.40	44.46	1,421,683	-0.53(-1.18%)
Jan 01, 2008	44.99	44.99	44.99	44.99	0	+0.00(+0.00%)
Dec 31, 2007	45.28	45.44	44.84	44.99	340,280	-0.20(-0.44%)
Dec 28, 2007	44.50	45.46	44.49	45.19	474,021	+0.53(+1.19%)
Dec 27, 2007	44.90	45.11	44.40	44.66	680,968	-0.44(-0.98%)
Dec 26, 2007	44.59	45.18	45.10	45.10	353,801	+0.00(+0.00%)
Dec 24, 2007	44.59	45.18	45.10	45.10	353,801	+0.38(+0.85%)
Dec 21, 2007	43.01	44.93	43.01	44.72	3,315,452	+0.79(+1.80%)
Dec 20, 2007	43.90	44.00	43.09	43.93	1,486,345	+0.33(+0.76%)
Dec 19, 2007	43.47	44.00	43.42	43.60	3,430,791	+0.18(+0.41%)
Dec 18, 2007	43.58	43.58	42.70	43.42	1,920,592	+0.42(+0.98%)
Dec 17, 2007	43.50	43.80	42.76	43.00	2,116,983	-0.74(-1.69%)
Dec 14, 2007	43.10	43.75	42.85	43.74	1,977,955	+0.62(+1.44%)
Dec 13, 2007	42.05	43.80	42.05	43.12	2,241,484	+0.59(+1.39%)
Dec 12, 2007	43.00	43.54	42.05	42.53	1,308,517	+0.02(+0.05%)
Dec 11, 2007	43.62	43.69	42.50	42.51	1,555,046	-1.11(-2.54%)
Dec 10, 2007	44.40	44.40	43.33	43.62	1,466,703	-0.57(-1.29%)
Dec 07, 2007	43.98	44.25	43.38	44.19	1,569,427	+0.79(+1.82%)
Dec 06, 2007	42.90	43.54	42.74	43.40	1,424,441	+0.60(+1.40%)
Dec 05, 2007	42.99	43.74	42.57	42.80	2,236,860	+0.21(+0.49%)
Dec 04, 2007	42.39	43.10	42.21	42.59	2,475,524	+0.43(+1.02%)
Dec 03, 2007	41.81	42.50	41.54	42.16	2,332,586	+0.60(+1.44%)
Nov 30, 2007	42.00	42.15	40.57	41.56	9,196,268	-0.15(-0.36%)
Nov 29, 2007	41.76	42.65	40.52	41.71	12,467,495	-3.79(-8.33%)
Nov 28, 2007	43.85	45.50	43.66	45.50	2,298,110	+1.50(+3.41%)
Nov 27, 2007	43.51	44.40	43.45	44.00	1,445,166	+0.30(+0.69%)
Nov 26, 2007	43.49	44.16	43.35	43.70	1,615,926	+0.20(+0.46%)
Nov 23, 2007	43.80	44.03	43.50	43.50	1,110,344	+0.57(+1.33%)
Nov 21, 2007	42.25	43.27	42.25	42.93	2,371,258	+0.32(+0.75%)
Nov 20, 2007	44.45	44.60	41.67	42.61	4,321,867	-1.80(-4.05%)
Nov 19, 2007	45.51	45.51	44.41	44.41	1,085,787	-1.07(-2.35%)
Nov 16, 2007	45.05	45.64	45.00	45.48	1,030,504	+0.62(+1.38%)
Nov 15, 2007	44.86	44.86	44.86	44.86	0	+0.00(+0.00%)
Nov 14, 2007	45.92	46.07	44.52	44.86	2,438,479	-0.45(-0.99%)
Nov 13, 2007	46.20	46.20	45.26	45.31	1,946,900	-0.12(-0.26%)
Nov 12, 2007	46.99	47.28	45.32	45.43	2,080,928	-0.97(-2.09%)
Nov 09, 2007	47.85	47.85	46.32	46.40	2,092,149	-2.15(-4.43%)
Nov 08, 2007	48.80	49.67	47.41	48.55	1,434,549	-0.17(-0.35%)
Nov 07, 2007	49.09	49.81	48.65	48.72	3,232,432	-0.19(-0.39%)
Nov 06, 2007	48.98	49.67	48.74	48.91	1,915,702	+0.50(+1.03%)
Nov 05, 2007	48.11	49.49	48.11	48.41	1,663,819	-0.19(-0.39%)
Nov 02, 2007	48.00	48.98	47.44	48.60	3,504,053	+1.20(+2.53%)

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.