Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	31.54	33.66	31.40	33.23	47,516,116	+0.40(+1.21%)
Jan 30, 2008	32.88	34.69	32.71	32.84	38,020,636	-1.60(-4.66%)
Jan 29, 2008	34.54	34.67	33.85	34.44	21,300,226	-0.21(-0.61%)
Jan 28, 2008	34.09	34.66	33.25	34.65	30,754,712	+0.32(+0.93%)
Jan 25, 2008	35.90	36.25	34.12	34.33	34,621,608	-0.25(-0.71%)
Jan 24, 2008	33.68	34.86	33.61	34.58	40,838,736	-0.33(-0.96%)
Jan 23, 2008	32.29	35.06	31.28	34.91	98,954,616	+1.75(+5.28%)
Jan 22, 2008	31.57	34.60	31.14	33.16	99,668,512	-3.04(-8.40%)
Jan 21, 2008	36.13	36.43	34.96	36.20	0	+0.00(+0.00%)
Jan 18, 2008	36.13	36.43	34.96	36.20	61,535,136	+1.83(+5.31%)
Jan 17, 2008	35.85	36.34	34.23	34.37	69,232,816	-0.61(-1.73%)
Jan 16, 2008	35.33	35.87	33.91	34.98	60,306,380	-1.43(-3.93%)
Jan 15, 2008	37.46	37.71	36.21	36.41	54,714,668	-2.97(-7.55%)
Jan 14, 2008	39.34	39.56	38.95	39.39	23,611,370	+0.17(+0.44%)
Jan 11, 2008	39.82	40.20	39.21	39.21	25,807,082	-1.79(-4.36%)
Jan 10, 2008	39.99	41.53	39.70	41.00	41,213,940	+0.31(+0.77%)
Jan 09, 2008	39.58	40.81	39.10	40.69	47,242,140	+2.40(+6.28%)
Jan 08, 2008	39.24	39.73	38.12	38.29	33,652,708	-0.55(-1.41%)
Jan 07, 2008	38.61	38.93	37.85	38.83	39,224,324	+1.09(+2.90%)
Jan 04, 2008	38.62	38.75	37.63	37.74	34,544,996	-0.74(-1.91%)
Jan 03, 2008	38.50	39.07	38.38	38.47	19,153,638	-0.27(-0.68%)
Jan 02, 2008	39.61	39.87	38.57	38.74	24,649,342	-0.58(-1.47%)
Jan 01, 2008	39.80	39.91	39.17	39.32	12,135,947	+0.00(+0.00%)
Dec 31, 2007	39.80	39.91	39.17	39.32	12,135,947	-0.20(-0.50%)
Dec 28, 2007	39.88	40.10	39.34	39.51	11,719,012	-0.18(-0.46%)
Dec 27, 2007	40.78	40.78	39.59	39.70	20,042,992	-1.49(-3.63%)
Dec 26, 2007	41.19	41.41	40.97	41.19	8,036,120	-0.21(-0.51%)
Dec 24, 2007	41.29	41.40	40.77	41.40	12,228,995	+0.34(+0.82%)
Dec 21, 2007	40.57	41.07	40.22	41.07	20,585,994	+1.23(+3.09%)
Dec 20, 2007	39.79	39.96	38.81	39.84	22,596,484	+0.51(+1.30%)
Dec 19, 2007	39.27	40.23	39.04	39.33	31,849,092	+0.03(+0.07%)
Dec 18, 2007	38.64	39.30	37.69	39.30	33,660,496	+2.10(+5.66%)
Dec 17, 2007	38.60	38.80	37.19	37.19	34,031,128	-2.36(-5.98%)
Dec 14, 2007	39.90	40.32	39.56	39.56	23,552,098	-1.05(-2.58%)
Dec 13, 2007	40.95	42.53	40.06	40.61	33,785,396	-1.72(-4.07%)
Dec 12, 2007	43.02	43.33	41.29	42.33	26,531,858	+1.14(+2.78%)
Dec 11, 2007	43.69	43.69	41.14	41.19	28,358,544	-2.06(-4.77%)
Dec 10, 2007	43.21	43.75	43.03	43.25	14,511,192	-0.44(-1.00%)
Dec 07, 2007	44.20	44.53	43.54	43.69	26,185,464	-1.87(-4.10%)
Dec 06, 2007	44.38	45.62	44.15	45.55	19,722,782	+0.40(+0.89%)
Dec 05, 2007	43.94	45.44	43.90	45.15	25,887,420	+2.52(+5.92%)
Dec 04, 2007	42.20	42.78	41.87	42.63	16,267,867	+0.53(+1.26%)
Dec 03, 2007	42.73	42.88	41.52	42.10	14,461,705	-1.14(-2.65%)
Nov 30, 2007	43.94	44.20	42.62	43.24	19,021,000	+0.57(+1.33%)
Nov 29, 2007	42.44	43.32	42.22	42.67	28,307,432	-0.46(-1.07%)
Nov 28, 2007	41.25	43.16	41.14	43.13	39,955,264	+2.43(+5.97%)
Nov 27, 2007	39.57	40.71	38.81	40.71	36,511,524	+2.00(+5.17%)
Nov 26, 2007	40.56	40.81	38.32	38.71	32,413,166	-1.04(-2.61%)
Nov 23, 2007	38.89	39.74	38.82	39.74	16,283,878	+2.03(+5.37%)
Nov 21, 2007	38.94	39.32	37.72	37.72	39,999,160	-3.20(-7.83%)
Nov 20, 2007	40.76	41.40	39.57	40.92	38,844,056	+1.81(+4.63%)
Nov 19, 2007	40.02	40.16	38.72	39.11	32,128,940	-2.03(-4.94%)
Nov 16, 2007	41.29	41.42	40.18	41.14	37,045,492	-0.70(-1.68%)
Nov 15, 2007	42.21	42.74	41.35	41.84	28,521,150	-1.45(-3.34%)
Nov 14, 2007	44.16	44.40	42.70	43.29	34,020,716	+1.28(+3.06%)
Nov 13, 2007	40.37	42.49	40.37	42.01	32,702,882	+2.91(+7.44%)
Nov 12, 2007	40.60	41.07	38.75	39.10	39,307,184	-2.88(-6.87%)
Nov 09, 2007	41.89	43.17	41.26	41.98	33,083,536	-0.56(-1.32%)
Nov 08, 2007	43.69	43.81	40.48	42.54	53,996,392	-1.01(-2.31%)
Nov 07, 2007	44.61	45.15	43.36	43.55	25,428,060	-2.18(-4.77%)
Nov 06, 2007	45.51	45.94	44.33	45.73	22,972,714	+1.95(+4.45%)
Nov 05, 2007	44.26	45.09	43.15	43.78	38,764,188	-4.22(-8.78%)
Nov 02, 2007	48.49	48.67	46.91	48.00	24,349,118	-0.06(-0.12%)

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.