Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	36.86	39.07	36.55	38.87	1,625,560	+1.86(+5.03%)
Jan 30, 2008	37.24	38.11	36.89	37.01	943,428	-0.37(-1.00%)
Jan 29, 2008	36.45	37.39	36.27	37.39	1,127,112	+1.20(+3.31%)
Jan 28, 2008	34.84	36.32	34.84	36.19	770,601	+1.18(+3.37%)
Jan 25, 2008	35.85	36.15	34.88	35.01	866,723	-0.61(-1.72%)
Jan 24, 2008	36.09	36.74	35.19	35.62	988,237	-0.10(-0.29%)
Jan 23, 2008	34.11	35.89	33.50	35.72	1,664,288	+1.06(+3.06%)
Jan 22, 2008	33.33	34.81	32.76	34.66	1,676,944	-0.13(-0.37%)
Jan 21, 2008	34.84	35.85	34.29	34.79	0	+0.00(+0.00%)
Jan 18, 2008	34.84	35.85	34.29	34.79	1,169,721	+0.05(+0.15%)
Jan 17, 2008	36.92	37.62	34.51	34.74	1,206,626	-1.96(-5.35%)
Jan 16, 2008	37.59	37.63	36.54	36.70	1,432,326	-1.04(-2.75%)
Jan 15, 2008	38.58	38.58	37.59	37.73	949,743	-0.79(-2.05%)
Jan 14, 2008	38.47	38.75	38.06	38.52	687,507	+0.39(+1.02%)
Jan 11, 2008	36.88	38.35	36.76	38.13	2,480,592	+1.02(+2.75%)
Jan 10, 2008	37.62	37.96	36.77	37.11	1,358,499	-0.70(-1.84%)
Jan 09, 2008	36.26	38.18	36.04	37.81	2,551,477	+1.45(+4.00%)
Jan 08, 2008	36.88	37.73	36.14	36.36	1,444,704	-0.31(-0.86%)
Jan 07, 2008	36.77	37.73	36.32	36.67	1,532,797	-0.01(-0.02%)
Jan 04, 2008	37.57	37.72	36.04	36.68	1,407,078	-1.33(-3.49%)
Jan 03, 2008	39.25	39.34	37.89	38.01	1,527,265	-1.25(-3.18%)
Jan 02, 2008	39.93	40.95	38.96	39.26	716,722	-0.89(-2.22%)
Jan 01, 2008	41.11	41.11	40.15	40.15	0	+0.00(+0.00%)
Dec 31, 2007	41.11	41.11	40.15	40.15	513,263	-0.59(-1.46%)
Dec 28, 2007	40.31	41.03	40.31	40.74	680,312	+0.51(+1.27%)
Dec 27, 2007	40.51	40.59	39.59	40.23	536,438	-0.49(-1.21%)
Dec 26, 2007	40.84	41.17	40.12	40.72	483,837	-0.37(-0.91%)
Dec 24, 2007	39.97	41.10	39.93	41.10	563,159	+1.04(+2.61%)
Dec 21, 2007	40.55	40.55	39.93	40.05	1,077,596	+0.01(+0.02%)
Dec 20, 2007	40.12	40.17	39.56	40.05	802,961	+0.31(+0.77%)
Dec 19, 2007	39.13	40.14	39.13	39.74	720,746	+0.67(+1.72%)
Dec 18, 2007	39.49	39.60	38.74	39.07	946,095	-0.14(-0.35%)
Dec 17, 2007	39.00	39.62	38.36	39.20	1,031,823	-0.14(-0.37%)
Dec 14, 2007	40.44	40.49	39.24	39.35	900,849	-0.91(-2.26%)
Dec 13, 2007	40.43	40.70	39.84	40.26	632,874	-0.43(-1.06%)
Dec 12, 2007	41.70	42.08	40.29	40.69	1,131,887	-0.16(-0.40%)
Dec 11, 2007	43.31	43.31	40.85	40.85	939,649	-2.26(-5.24%)
Dec 10, 2007	43.75	43.75	42.70	43.11	714,538	-0.35(-0.80%)
Dec 07, 2007	42.98	43.56	42.89	43.46	730,345	+0.49(+1.15%)
Dec 06, 2007	42.17	43.01	42.10	42.97	643,090	+0.67(+1.59%)
Dec 05, 2007	41.12	42.59	40.97	42.30	894,534	+1.53(+3.75%)
Dec 04, 2007	40.47	40.83	40.16	40.77	519,839	+0.03(+0.06%)
Dec 03, 2007	40.78	41.44	40.52	40.74	594,297	-0.11(-0.27%)
Nov 30, 2007	41.54	42.04	40.49	40.85	729,174	-0.19(-0.46%)
Nov 29, 2007	40.57	41.33	40.31	41.04	860,090	+0.21(+0.52%)
Nov 28, 2007	39.91	40.95	39.91	40.83	1,102,531	+1.30(+3.29%)
Nov 27, 2007	38.99	39.78	38.10	39.53	2,047,481	+0.19(+0.48%)
Nov 26, 2007	39.83	40.64	39.26	39.34	562,335	-0.59(-1.47%)
Nov 23, 2007	39.89	40.17	39.47	39.93	259,150	+0.20(+0.49%)
Nov 21, 2007	39.90	40.27	39.15	39.73	898,301	-0.52(-1.29%)
Nov 20, 2007	39.39	40.28	39.15	40.25	1,286,298	+0.86(+2.18%)
Nov 19, 2007	40.15	40.15	39.25	39.39	805,136	-0.97(-2.40%)
Nov 16, 2007	41.57	42.09	39.99	40.36	1,584,617	-0.99(-2.40%)
Nov 15, 2007	42.47	42.47	40.93	41.35	1,143,234	-1.07(-2.52%)
Nov 14, 2007	44.24	44.66	42.35	42.42	741,584	-1.50(-3.40%)
Nov 13, 2007	43.01	44.08	42.48	43.92	833,015	+1.28(+3.01%)
Nov 12, 2007	41.54	43.15	41.54	42.64	1,124,630	+0.94(+2.26%)
Nov 09, 2007	42.47	43.00	41.57	41.69	829,732	-1.44(-3.35%)
Nov 08, 2007	44.14	44.14	42.07	43.14	1,605,541	-0.80(-1.82%)
Nov 07, 2007	44.79	45.41	43.75	43.94	901,856	-1.76(-3.85%)
Nov 06, 2007	46.46	46.46	45.36	45.69	1,244,508	-0.31(-0.66%)
Nov 05, 2007	46.85	46.85	45.65	46.00	1,496,690	-0.84(-1.80%)
Nov 02, 2007	45.58	46.85	44.72	46.84	1,406,016	+1.80(+4.00%)

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.