Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	32.53	32.86	31.57	32.46	17,457,222	-0.27(-0.82%)
Jan 30, 2008	33.13	33.83	32.35	32.73	20,663,350	-0.57(-1.70%)
Jan 29, 2008	32.46	33.74	32.39	33.30	35,015,604	+3.12(+10.35%)
Jan 28, 2008	29.95	30.81	29.76	30.17	15,443,371	+0.17(+0.57%)
Jan 25, 2008	30.93	31.61	29.81	30.00	19,255,844	-0.41(-1.34%)
Jan 24, 2008	29.45	30.58	29.41	30.41	22,370,860	+1.25(+4.30%)
Jan 23, 2008	28.47	29.22	26.27	29.16	32,029,858	+0.04(+0.13%)
Jan 22, 2008	28.38	29.39	27.89	29.12	18,997,808	-0.58(-1.94%)
Jan 21, 2008	28.92	29.79	28.38	29.70	0	+0.00(+0.00%)
Jan 18, 2008	28.92	29.79	28.38	29.70	25,269,848	+1.05(+3.66%)
Jan 17, 2008	30.01	30.46	28.48	28.65	25,514,456	-0.85(-2.87%)
Jan 16, 2008	30.17	30.62	28.76	29.49	37,944,692	-0.68(-2.26%)
Jan 15, 2008	31.99	32.09	30.17	30.17	38,293,664	-2.73(-8.30%)
Jan 14, 2008	33.10	33.11	32.61	32.91	21,660,418	+0.14(+0.42%)
Jan 11, 2008	34.08	34.08	32.57	32.77	18,749,060	-1.51(-4.39%)
Jan 10, 2008	33.59	34.49	33.32	34.27	13,397,945	+0.38(+1.12%)
Jan 09, 2008	34.89	34.89	33.37	33.90	20,715,788	-0.86(-2.47%)
Jan 08, 2008	35.30	35.90	34.65	34.75	15,832,263	-0.26(-0.74%)
Jan 07, 2008	34.86	35.28	34.29	35.01	19,601,556	-0.24(-0.69%)
Jan 04, 2008	36.28	36.29	35.07	35.25	16,572,171	-1.26(-3.45%)
Jan 03, 2008	38.30	38.30	36.25	36.51	19,156,510	-1.66(-4.35%)
Jan 02, 2008	38.57	39.09	37.92	38.17	10,918,385	-0.32(-0.83%)
Jan 01, 2008	38.73	38.76	38.20	38.49	0	+0.00(+0.00%)
Dec 31, 2007	38.73	38.76	38.20	38.49	7,769,367	-0.29(-0.74%)
Dec 28, 2007	38.62	39.02	38.17	38.78	7,532,069	+0.27(+0.71%)
Dec 27, 2007	39.08	39.08	38.50	38.50	6,237,634	-0.52(-1.32%)
Dec 26, 2007	39.02	39.13	38.83	39.02	6,512,794	+0.01(+0.01%)
Dec 24, 2007	38.70	39.16	38.70	39.01	4,144,967	+0.14(+0.37%)
Dec 21, 2007	38.67	38.90	38.45	38.87	15,276,024	+0.45(+1.17%)
Dec 20, 2007	38.51	38.64	38.11	38.42	9,794,361	+0.12(+0.32%)
Dec 19, 2007	37.77	38.52	37.70	38.30	12,223,574	+0.61(+1.62%)
Dec 18, 2007	37.05	37.91	36.49	37.69	12,817,957	+0.83(+2.25%)
Dec 17, 2007	36.76	37.79	36.66	36.86	13,851,205	+0.23(+0.62%)
Dec 14, 2007	36.10	36.80	35.55	36.63	13,117,925	+0.33(+0.91%)
Dec 13, 2007	36.28	36.69	35.73	36.30	8,990,219	-0.21(-0.57%)
Dec 12, 2007	36.05	36.85	35.73	36.51	16,477,364	+0.80(+2.23%)
Dec 11, 2007	36.28	36.79	35.54	35.71	10,347,329	-0.54(-1.50%)
Dec 10, 2007	36.59	36.60	35.97	36.26	8,073,871	-0.30(-0.83%)
Dec 07, 2007	36.23	36.81	36.04	36.56	10,252,742	+0.33(+0.91%)
Dec 06, 2007	35.42	36.40	35.19	36.23	11,824,324	+0.68(+1.92%)
Dec 05, 2007	35.56	35.73	34.94	35.55	15,761,712	+0.24(+0.69%)
Dec 04, 2007	35.82	35.82	35.09	35.31	9,558,198	-0.66(-1.83%)
Dec 03, 2007	35.84	36.14	35.64	35.97	12,372,377	+0.19(+0.52%)
Nov 30, 2007	35.58	36.03	35.45	35.78	16,942,124	+0.75(+2.15%)
Nov 29, 2007	34.90	35.61	34.63	35.03	13,488,285	+0.38(+1.11%)
Nov 28, 2007	34.29	34.88	33.66	34.64	17,164,146	+0.57(+1.66%)
Nov 27, 2007	34.95	34.95	33.42	34.08	26,192,690	-1.13(-3.20%)
Nov 26, 2007	36.23	36.62	35.09	35.20	12,601,080	-1.05(-2.90%)
Nov 23, 2007	35.95	36.25	35.54	36.25	5,696,013	+0.48(+1.35%)
Nov 21, 2007	36.45	36.50	35.70	35.77	12,644,688	-0.91(-2.47%)
Nov 20, 2007	36.80	36.99	36.24	36.68	13,623,573	+0.40(+1.09%)
Nov 19, 2007	37.24	37.24	36.12	36.28	12,702,200	-0.91(-2.44%)
Nov 16, 2007	37.31	37.58	36.77	37.19	15,408,391	+0.24(+0.65%)
Nov 15, 2007	37.97	38.22	36.43	36.95	19,261,036	-1.25(-3.28%)
Nov 14, 2007	38.80	38.96	38.06	38.20	10,548,060	-0.45(-1.17%)
Nov 13, 2007	37.55	38.70	37.26	38.65	15,532,348	+1.17(+3.12%)
Nov 12, 2007	37.37	38.09	36.92	37.48	15,004,599	-0.18(-0.48%)
Nov 09, 2007	38.09	38.22	37.26	37.66	13,715,783	-0.72(-1.88%)
Nov 08, 2007	38.86	39.30	37.51	38.38	15,651,382	-0.46(-1.19%)
Nov 07, 2007	40.12	40.12	38.78	38.84	14,143,147	-1.13(-2.83%)
Nov 06, 2007	38.75	40.10	38.64	39.97	19,251,904	+1.82(+4.77%)
Nov 05, 2007	37.52	38.54	37.52	38.16	9,382,912	-0.14(-0.37%)
Nov 02, 2007	38.26	38.79	37.50	38.30	12,849,298	+0.43(+1.15%)

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.