Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	37.00	39.22	36.69	39.02	1,619,285	+1.87(+5.03%)
Jan 30, 2008	37.39	38.26	37.04	37.16	939,786	-0.38(-1.00%)
Jan 29, 2008	36.59	37.53	36.41	37.53	1,122,761	+1.20(+3.31%)
Jan 28, 2008	34.97	36.46	34.97	36.33	767,626	+1.19(+3.37%)
Jan 25, 2008	35.99	36.29	35.02	35.14	863,377	-0.61(-1.72%)
Jan 24, 2008	36.23	36.88	35.33	35.76	984,422	-0.10(-0.29%)
Jan 23, 2008	34.24	36.03	33.63	35.86	1,657,863	+1.07(+3.06%)
Jan 22, 2008	33.45	34.95	32.88	34.79	1,670,470	-0.13(-0.37%)
Jan 21, 2008	34.97	35.99	34.43	34.92	0	+0.00(+0.00%)
Jan 18, 2008	34.97	35.99	34.43	34.92	1,165,205	+0.05(+0.15%)
Jan 17, 2008	37.06	37.77	34.64	34.87	1,201,968	-1.97(-5.35%)
Jan 16, 2008	37.74	37.78	36.68	36.84	1,426,796	-1.04(-2.75%)
Jan 15, 2008	38.73	38.73	37.74	37.88	946,077	-0.79(-2.05%)
Jan 14, 2008	38.61	38.90	38.20	38.67	684,853	+0.39(+1.02%)
Jan 11, 2008	37.03	38.49	36.90	38.28	2,471,016	+1.02(+2.75%)
Jan 10, 2008	37.76	38.11	36.92	37.26	1,353,255	-0.70(-1.84%)
Jan 09, 2008	36.40	38.32	36.18	37.96	2,541,627	+1.46(+4.00%)
Jan 08, 2008	37.02	37.87	36.28	36.50	1,439,127	-0.32(-0.86%)
Jan 07, 2008	36.92	37.88	36.47	36.81	1,526,880	-0.01(-0.02%)
Jan 04, 2008	37.72	37.86	36.18	36.82	1,401,646	-1.33(-3.49%)
Jan 03, 2008	39.40	39.49	38.03	38.15	1,521,369	-1.25(-3.18%)
Jan 02, 2008	40.09	41.11	39.11	39.41	713,955	-0.90(-2.22%)
Jan 01, 2008	41.27	41.27	40.30	40.30	0	+0.00(+0.00%)
Dec 31, 2007	41.27	41.27	40.30	40.30	511,281	-0.60(-1.46%)
Dec 28, 2007	40.46	41.19	40.46	40.90	677,686	+0.51(+1.27%)
Dec 27, 2007	40.67	40.75	39.75	40.39	534,367	-0.49(-1.21%)
Dec 26, 2007	41.00	41.33	40.28	40.88	481,969	-0.38(-0.91%)
Dec 24, 2007	40.12	41.26	40.08	41.26	560,985	+1.05(+2.61%)
Dec 21, 2007	40.70	40.70	40.08	40.21	1,073,436	+0.01(+0.02%)
Dec 20, 2007	40.28	40.33	39.71	40.20	799,862	+0.31(+0.77%)
Dec 19, 2007	39.28	40.29	39.28	39.89	717,964	+0.67(+1.72%)
Dec 18, 2007	39.65	39.76	38.89	39.22	942,443	-0.14(-0.35%)
Dec 17, 2007	39.15	39.77	38.51	39.36	1,027,840	-0.14(-0.37%)
Dec 14, 2007	40.60	40.64	39.39	39.50	897,372	-0.91(-2.26%)
Dec 13, 2007	40.58	40.86	40.00	40.41	630,431	-0.43(-1.06%)
Dec 12, 2007	41.86	42.24	40.45	40.85	1,127,518	-0.16(-0.40%)
Dec 11, 2007	43.47	43.47	41.01	41.01	936,022	-2.27(-5.24%)
Dec 10, 2007	43.92	43.92	42.87	43.28	711,780	-0.35(-0.80%)
Dec 07, 2007	43.14	43.73	43.06	43.63	727,526	+0.49(+1.15%)
Dec 06, 2007	42.33	43.18	42.26	43.13	640,607	+0.67(+1.59%)
Dec 05, 2007	41.28	42.76	41.13	42.46	891,081	+1.53(+3.75%)
Dec 04, 2007	40.63	40.98	40.32	40.93	517,833	+0.03(+0.06%)
Dec 03, 2007	40.93	41.60	40.68	40.90	592,003	-0.11(-0.27%)
Nov 30, 2007	41.70	42.20	40.64	41.01	726,359	-0.19(-0.46%)
Nov 29, 2007	40.73	41.49	40.46	41.20	856,769	+0.21(+0.52%)
Nov 28, 2007	40.06	41.11	40.06	40.98	1,098,275	+1.30(+3.29%)
Nov 27, 2007	39.14	39.94	38.25	39.68	2,039,577	+0.19(+0.48%)
Nov 26, 2007	39.99	40.80	39.42	39.49	560,165	-0.59(-1.47%)
Nov 23, 2007	40.05	40.33	39.62	40.08	258,149	+0.20(+0.49%)
Nov 21, 2007	40.06	40.43	39.30	39.88	894,833	-0.52(-1.29%)
Nov 20, 2007	39.54	40.44	39.30	40.40	1,281,333	+0.86(+2.18%)
Nov 19, 2007	40.30	40.30	39.40	39.54	802,028	-0.97(-2.40%)
Nov 16, 2007	41.74	42.26	40.14	40.52	1,578,499	-1.00(-2.40%)
Nov 15, 2007	42.64	42.64	41.09	41.51	1,138,821	-1.07(-2.52%)
Nov 14, 2007	44.41	44.83	42.51	42.59	738,721	-1.50(-3.40%)
Nov 13, 2007	43.18	44.25	42.65	44.09	829,799	+1.29(+3.01%)
Nov 12, 2007	41.70	43.31	41.70	42.80	1,120,289	+0.95(+2.26%)
Nov 09, 2007	42.64	43.17	41.73	41.85	826,529	-1.45(-3.35%)
Nov 08, 2007	44.31	44.31	42.23	43.30	1,599,343	-0.80(-1.82%)
Nov 07, 2007	44.96	45.59	43.92	44.11	898,374	-1.77(-3.85%)
Nov 06, 2007	46.64	46.64	45.54	45.87	1,239,703	-0.31(-0.66%)
Nov 05, 2007	47.03	47.03	45.83	46.18	1,490,912	-0.84(-1.80%)
Nov 02, 2007	45.75	47.03	44.89	47.02	1,400,588	+1.81(+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.