Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.00	34.35	33.00	33.93	16,702,206	-0.28(-0.82%)
Jan 30, 2008	34.62	35.36	33.81	34.21	19,769,670	-0.59(-1.70%)
Jan 29, 2008	33.93	35.27	33.86	34.80	33,501,196	+3.26(+10.35%)
Jan 28, 2008	31.31	32.20	31.11	31.54	14,775,452	+0.18(+0.57%)
Jan 25, 2008	32.33	33.04	31.16	31.36	18,423,038	-0.43(-1.34%)
Jan 24, 2008	30.79	31.96	30.73	31.79	21,403,330	+1.31(+4.30%)
Jan 23, 2008	29.76	30.54	27.46	30.48	30,644,582	+0.04(+0.13%)
Jan 22, 2008	29.66	30.72	29.15	30.44	18,176,162	-0.60(-1.94%)
Jan 21, 2008	30.22	31.14	29.67	31.04	0	+0.00(+0.00%)
Jan 18, 2008	30.22	31.14	29.67	31.04	24,176,940	+1.10(+3.66%)
Jan 17, 2008	31.37	31.84	29.76	29.94	24,410,968	-0.88(-2.87%)
Jan 16, 2008	31.54	32.00	30.06	30.83	36,303,600	-0.71(-2.26%)
Jan 15, 2008	33.43	33.54	31.54	31.54	36,637,480	-2.86(-8.30%)
Jan 14, 2008	34.59	34.61	34.08	34.39	20,723,614	+0.14(+0.42%)
Jan 11, 2008	35.62	35.62	34.04	34.25	17,938,172	-1.57(-4.39%)
Jan 10, 2008	35.11	36.05	34.82	35.82	12,818,490	+0.40(+1.12%)
Jan 09, 2008	36.47	36.47	34.88	35.43	19,819,840	-0.90(-2.47%)
Jan 08, 2008	36.90	37.52	36.22	36.32	15,147,525	-0.27(-0.74%)
Jan 07, 2008	36.43	36.88	35.84	36.59	18,753,798	-0.25(-0.69%)
Jan 04, 2008	37.92	37.93	36.65	36.85	15,855,432	-1.32(-3.45%)
Jan 03, 2008	40.03	40.03	37.89	38.16	18,328,000	-1.73(-4.35%)
Jan 02, 2008	40.31	40.86	39.64	39.90	10,446,170	-0.33(-0.83%)
Jan 01, 2008	40.48	40.51	39.93	40.23	0	+0.00(+0.00%)
Dec 31, 2007	40.48	40.51	39.93	40.23	7,433,345	-0.30(-0.74%)
Dec 28, 2007	40.36	40.78	39.89	40.53	7,206,310	+0.29(+0.71%)
Dec 27, 2007	40.84	40.84	40.24	40.24	5,967,860	-0.54(-1.32%)
Dec 26, 2007	40.79	40.90	40.58	40.78	6,231,119	+0.01(+0.01%)
Dec 24, 2007	40.45	40.93	40.45	40.78	3,965,699	+0.15(+0.37%)
Dec 21, 2007	40.41	40.66	40.19	40.63	14,615,343	+0.47(+1.17%)
Dec 20, 2007	40.25	40.39	39.83	40.16	9,370,760	+0.13(+0.32%)
Dec 19, 2007	39.48	40.26	39.41	40.03	11,694,910	+0.64(+1.62%)
Dec 18, 2007	38.73	39.62	38.14	39.39	12,263,586	+0.87(+2.25%)
Dec 17, 2007	38.43	39.49	38.32	38.52	13,252,146	+0.24(+0.62%)
Dec 14, 2007	37.73	38.46	37.16	38.29	12,550,581	+0.34(+0.91%)
Dec 13, 2007	37.92	38.35	37.34	37.94	8,601,396	-0.22(-0.57%)
Dec 12, 2007	37.68	38.52	37.34	38.16	15,764,726	+0.83(+2.23%)
Dec 11, 2007	37.92	38.45	37.15	37.33	9,899,812	-0.57(-1.50%)
Dec 10, 2007	38.24	38.25	37.60	37.90	7,724,679	-0.32(-0.83%)
Dec 07, 2007	37.87	38.48	37.67	38.21	9,809,316	+0.34(+0.91%)
Dec 06, 2007	37.02	38.04	36.78	37.87	11,312,927	+0.71(+1.92%)
Dec 05, 2007	37.16	37.34	36.52	37.16	15,080,025	+0.25(+0.69%)
Dec 04, 2007	37.44	37.44	36.67	36.90	9,144,811	-0.69(-1.83%)
Dec 03, 2007	37.46	37.78	37.25	37.59	11,837,278	+0.20(+0.52%)
Nov 30, 2007	37.19	37.66	37.05	37.40	16,209,386	+0.79(+2.15%)
Nov 29, 2007	36.47	37.22	36.20	36.61	12,904,923	+0.40(+1.11%)
Nov 28, 2007	35.84	36.46	35.19	36.21	16,421,804	+0.59(+1.66%)
Nov 27, 2007	36.52	36.52	34.93	35.62	25,059,868	-1.18(-3.20%)
Nov 26, 2007	37.86	38.28	36.67	36.79	12,056,089	-1.10(-2.90%)
Nov 23, 2007	37.57	37.89	37.15	37.89	5,449,663	+0.51(+1.35%)
Nov 21, 2007	38.09	38.15	37.31	37.39	12,097,811	-0.95(-2.47%)
Nov 20, 2007	38.46	38.66	37.87	38.33	13,034,360	+0.41(+1.09%)
Nov 19, 2007	38.92	38.92	37.75	37.92	12,152,836	-0.95(-2.44%)
Nov 16, 2007	39.00	39.28	38.43	38.87	14,741,985	+0.25(+0.65%)
Nov 15, 2007	39.69	39.94	38.08	38.62	18,428,004	-1.31(-3.28%)
Nov 14, 2007	40.56	40.72	39.78	39.93	10,091,861	-0.47(-1.17%)
Nov 13, 2007	39.25	40.45	38.95	40.40	14,860,581	+1.22(+3.12%)
Nov 12, 2007	39.06	39.81	38.59	39.17	14,355,657	-0.19(-0.48%)
Nov 09, 2007	39.81	39.94	38.94	39.36	13,122,582	-0.75(-1.88%)
Nov 08, 2007	40.62	41.07	39.21	40.12	14,974,467	-0.48(-1.19%)
Nov 07, 2007	41.94	41.94	40.53	40.60	13,531,463	-1.18(-2.83%)
Nov 06, 2007	40.51	41.91	40.39	41.78	18,419,268	+1.90(+4.77%)
Nov 05, 2007	39.22	40.28	39.22	39.88	8,977,105	-0.15(-0.37%)
Nov 02, 2007	39.99	40.55	39.20	40.03	12,293,572	+0.45(+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.