Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	30.97	32.20	30.95	32.00	3,311,581	+0.30(+0.95%)
Jan 30, 2008	31.65	32.37	31.40	31.70	1,800,710	-0.11(-0.35%)
Jan 29, 2008	31.73	31.81	31.36	31.81	1,260,666	+0.23(+0.72%)
Jan 28, 2008	31.09	31.60	30.79	31.58	3,661,413	+0.50(+1.62%)
Jan 25, 2008	32.08	32.18	30.93	31.08	3,887,454	-0.64(-2.01%)
Jan 24, 2008	31.44	31.74	31.13	31.71	4,567,141	+0.92(+2.98%)
Jan 23, 2008	29.40	31.20	28.99	30.80	5,196,783	-0.20(-0.65%)
Jan 22, 2008	29.61	31.12	29.55	31.00	4,714,476	-1.00(-3.13%)
Jan 21, 2008	32.55	32.66	31.75	32.00	0	+0.00(+0.00%)
Jan 18, 2008	32.55	32.66	31.75	32.00	2,881,323	+0.03(+0.11%)
Jan 17, 2008	32.77	32.92	31.84	31.96	6,911,243	-0.46(-1.43%)
Jan 16, 2008	33.01	33.29	32.36	32.43	4,115,414	-0.72(-2.17%)
Jan 15, 2008	33.68	33.75	33.06	33.15	2,196,640	-1.07(-3.13%)
Jan 14, 2008	34.30	34.33	34.04	34.22	2,784,972	+0.56(+1.66%)
Jan 11, 2008	33.92	33.98	33.53	33.66	1,999,980	-0.60(-1.74%)
Jan 10, 2008	33.86	34.39	33.82	34.25	3,742,560	+0.03(+0.08%)
Jan 09, 2008	33.98	34.30	33.83	34.23	1,932,978	+0.14(+0.41%)
Jan 08, 2008	34.66	34.99	34.08	34.09	2,595,111	-0.31(-0.91%)
Jan 07, 2008	34.42	34.52	34.16	34.40	1,840,267	+0.17(+0.50%)
Jan 04, 2008	34.81	34.86	34.21	34.23	1,750,515	-0.82(-2.35%)
Jan 03, 2008	35.05	35.24	34.98	35.05	595,202	+0.06(+0.18%)
Jan 02, 2008	35.50	35.50	34.94	34.99	1,621,931	-0.10(-0.27%)
Jan 01, 2008	35.35	35.52	35.01	35.08	0	+0.00(+0.00%)
Dec 31, 2007	35.35	35.52	35.01	35.08	657,443	-0.44(-1.23%)
Dec 28, 2007	35.58	35.59	35.39	35.52	1,541,044	+0.29(+0.84%)
Dec 27, 2007	35.43	35.43	35.10	35.22	756,793	-0.10(-0.28%)
Dec 26, 2007	35.22	35.37	35.06	35.32	631,532	+0.19(+0.55%)
Dec 24, 2007	35.12	35.16	34.66	35.13	383,518	-0.72(-2.02%)
Dec 21, 2007	35.73	35.88	35.61	35.85	2,238,934	+0.52(+1.46%)
Dec 20, 2007	35.38	35.43	35.16	35.34	966,805	+0.14(+0.39%)
Dec 19, 2007	35.36	35.50	35.02	35.20	1,534,914	-0.36(-1.02%)
Dec 18, 2007	35.70	35.76	35.05	35.56	1,480,489	+0.39(+1.10%)
Dec 17, 2007	35.48	35.55	35.12	35.17	1,495,054	-0.62(-1.74%)
Dec 14, 2007	36.09	36.28	35.80	35.80	2,262,201	-0.93(-2.52%)
Dec 13, 2007	36.72	36.91	36.36	36.72	1,495,966	-0.74(-1.97%)
Dec 12, 2007	37.66	37.75	37.09	37.46	2,389,013	+0.86(+2.34%)
Dec 11, 2007	37.52	37.63	36.58	36.61	1,084,005	-1.01(-2.68%)
Dec 10, 2007	37.48	37.73	36.96	37.62	864,672	+0.42(+1.12%)
Dec 07, 2007	37.30	37.35	37.18	37.20	689,513	-0.10(-0.25%)
Dec 06, 2007	36.82	37.29	36.77	37.29	1,382,710	+0.39(+1.06%)
Dec 05, 2007	36.82	37.05	36.81	36.90	519,188	+0.30(+0.81%)
Dec 04, 2007	36.90	36.90	36.47	36.60	762,330	-0.22(-0.60%)
Dec 03, 2007	36.91	36.95	36.73	36.83	904,098	-0.13(-0.36%)
Nov 30, 2007	37.56	37.56	36.79	36.96	468,703	+0.14(+0.38%)
Nov 29, 2007	36.59	37.01	36.55	36.82	886,498	-0.34(-0.91%)
Nov 28, 2007	36.37	37.22	36.25	37.16	751,151	+1.17(+3.24%)
Nov 27, 2007	35.63	36.06	35.63	35.99	669,893	+0.44(+1.25%)
Nov 26, 2007	36.44	36.49	35.54	35.55	1,196,023	-0.71(-1.97%)
Nov 23, 2007	36.04	36.33	36.00	36.26	545,923	+0.76(+2.15%)
Nov 21, 2007	35.63	35.84	35.32	35.50	880,094	-0.67(-1.85%)
Nov 20, 2007	35.61	36.24	35.61	36.17	1,460,194	+0.79(+2.23%)
Nov 19, 2007	35.86	35.94	35.28	35.38	1,049,536	-0.98(-2.70%)
Nov 16, 2007	36.14	36.50	36.01	36.36	777,788	+0.15(+0.42%)
Nov 15, 2007	36.52	36.54	35.90	36.21	1,013,691	-0.61(-1.67%)
Nov 14, 2007	37.20	37.31	36.63	36.82	522,447	-0.11(-0.29%)
Nov 13, 2007	36.39	36.96	36.39	36.93	788,374	+1.03(+2.86%)
Nov 12, 2007	36.02	36.41	35.87	35.90	942,996	-0.58(-1.60%)
Nov 09, 2007	37.18	37.18	36.48	36.48	682,969	-0.86(-2.30%)
Nov 08, 2007	37.41	37.51	36.95	37.34	757,021	+0.33(+0.89%)
Nov 07, 2007	37.47	37.61	36.95	37.01	1,972,134	-0.60(-1.61%)
Nov 06, 2007	37.48	37.63	37.34	37.62	183,166	+0.52(+1.41%)
Nov 05, 2007	36.86	37.25	36.85	37.10	654,770	-0.51(-1.35%)
Nov 02, 2007	37.34	37.60	37.16	37.60	1,078,465	+0.31(+0.82%)

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.