Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.84	36.08	33.74	36.08	27,238,158	+1.73(+5.04%)
Jan 30, 2008	34.23	34.87	34.21	34.35	20,188,998	+0.18(+0.51%)
Jan 29, 2008	34.63	34.63	33.72	34.17	30,719,488	-0.22(-0.63%)
Jan 28, 2008	34.41	34.63	33.24	34.39	73,818,000	-2.04(-5.60%)
Jan 25, 2008	36.67	36.87	36.36	36.43	18,880,610	+0.07(+0.19%)
Jan 24, 2008	36.23	36.49	35.68	36.36	15,306,849	+0.67(+1.87%)
Jan 23, 2008	34.77	35.72	34.27	35.70	28,437,856	+0.38(+1.07%)
Jan 22, 2008	33.24	35.43	33.24	35.32	25,079,606	+0.03(+0.10%)
Jan 21, 2008	35.32	35.88	35.19	35.28	0	+0.00(+0.00%)
Jan 18, 2008	35.32	35.88	35.19	35.28	17,455,914	+0.28(+0.81%)
Jan 17, 2008	35.47	35.72	34.96	35.00	19,125,388	-0.29(-0.82%)
Jan 16, 2008	35.96	36.25	35.16	35.29	19,673,146	-0.91(-2.51%)
Jan 15, 2008	36.62	37.17	35.98	36.20	15,010,334	-0.81(-2.18%)
Jan 14, 2008	36.96	37.24	36.17	37.01	19,205,800	+0.43(+1.18%)
Jan 11, 2008	38.31	38.31	35.90	36.58	49,326,756	-2.59(-6.62%)
Jan 10, 2008	38.85	39.39	38.36	39.17	15,990,075	+0.47(+1.22%)
Jan 09, 2008	38.42	38.74	37.78	38.70	17,227,262	+0.26(+0.68%)
Jan 08, 2008	39.35	39.49	38.36	38.44	14,971,063	-0.64(-1.64%)
Jan 07, 2008	38.62	39.22	38.29	39.08	16,014,856	+0.66(+1.72%)
Jan 04, 2008	38.60	38.70	38.00	38.42	14,386,443	-0.59(-1.52%)
Jan 03, 2008	39.33	39.59	38.88	39.01	9,675,146	-0.11(-0.29%)
Jan 02, 2008	40.05	40.05	38.98	39.12	11,669,972	-0.55(-1.38%)
Jan 01, 2008	40.21	40.36	39.61	39.67	0	+0.00(+0.00%)
Dec 31, 2007	40.21	40.36	39.61	39.67	6,453,966	-0.40(-0.99%)
Dec 28, 2007	40.24	40.26	39.84	40.07	8,125,806	+0.21(+0.52%)
Dec 27, 2007	40.16	40.35	39.84	39.86	6,224,443	-0.46(-1.15%)
Dec 26, 2007	40.41	40.74	40.27	40.32	4,921,621	-0.29(-0.71%)
Dec 24, 2007	40.51	40.73	40.40	40.61	4,345,478	+0.19(+0.47%)
Dec 21, 2007	39.86	40.57	39.73	40.42	14,559,383	+0.84(+2.11%)
Dec 20, 2007	39.84	39.84	39.21	39.59	9,712,411	-0.04(-0.10%)
Dec 19, 2007	40.38	40.47	39.56	39.63	9,181,204	-0.66(-1.64%)
Dec 18, 2007	40.60	40.73	40.09	40.29	10,944,654	+0.05(+0.12%)
Dec 17, 2007	41.08	41.08	40.21	40.24	10,824,600	-0.94(-2.29%)
Dec 14, 2007	41.22	41.74	41.15	41.18	10,097,178	-0.24(-0.57%)
Dec 13, 2007	41.40	41.92	41.14	41.42	11,482,859	-0.10(-0.24%)
Dec 12, 2007	42.83	42.89	41.14	41.52	15,150,374	-0.99(-2.33%)
Dec 11, 2007	41.65	42.75	41.58	42.51	19,264,916	+0.83(+1.99%)
Dec 10, 2007	41.08	41.84	40.87	41.68	13,048,873	+1.17(+2.89%)
Dec 07, 2007	40.71	40.92	40.36	40.51	9,091,356	-0.08(-0.20%)
Dec 06, 2007	40.27	40.66	39.78	40.59	9,585,494	+0.52(+1.29%)
Dec 05, 2007	40.03	40.31	39.77	40.07	14,086,368	-0.35(-0.87%)
Dec 04, 2007	40.13	40.72	40.03	40.42	13,856,357	+0.13(+0.33%)
Dec 03, 2007	39.36	40.64	39.12	40.29	15,522,962	+0.92(+2.33%)
Nov 30, 2007	39.73	40.13	39.19	39.37	17,719,214	+0.08(+0.21%)
Nov 29, 2007	38.83	39.33	38.77	39.29	9,652,797	+0.26(+0.66%)
Nov 28, 2007	38.79	39.19	38.67	39.04	16,249,719	+0.34(+0.89%)
Nov 27, 2007	38.38	38.91	38.31	38.69	11,164,683	+0.43(+1.13%)
Nov 26, 2007	38.95	38.95	38.21	38.26	15,547,098	-0.61(-1.56%)
Nov 23, 2007	38.93	39.06	38.58	38.87	6,962,817	+0.26(+0.68%)
Nov 21, 2007	39.13	39.33	38.60	38.60	13,545,385	-0.77(-1.97%)
Nov 20, 2007	39.46	39.60	38.99	39.38	13,982,715	-0.08(-0.20%)
Nov 19, 2007	38.97	39.70	38.97	39.46	15,681,102	+0.32(+0.81%)
Nov 16, 2007	38.71	39.28	38.71	39.14	18,490,338	+0.64(+1.66%)
Nov 15, 2007	38.11	38.58	37.87	38.50	12,922,583	+0.32(+0.85%)
Nov 14, 2007	38.76	38.85	38.10	38.18	12,265,039	-0.27(-0.70%)
Nov 13, 2007	39.39	39.39	38.23	38.45	24,906,600	-0.97(-2.46%)
Nov 12, 2007	39.90	39.90	39.40	39.42	24,548,776	+0.15(+0.39%)
Nov 09, 2007	39.73	39.91	39.12	39.26	14,863,377	-0.71(-1.79%)
Nov 08, 2007	39.87	40.13	39.60	39.98	25,905,018	+0.67(+1.70%)
Nov 07, 2007	40.11	40.31	39.22	39.31	14,392,898	-0.92(-2.28%)
Nov 06, 2007	40.21	40.35	39.99	40.23	11,176,386	+0.05(+0.12%)
Nov 05, 2007	39.73	40.33	39.57	40.18	10,434,277	+0.44(+1.10%)
Nov 02, 2007	39.86	40.03	39.39	39.74	11,382,555	+0.01(+0.03%)

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.