Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	33.83	34.95	33.57	34.84	533,485	+0.48(+1.39%)
Jan 30, 2008	34.72	35.08	34.07	34.36	564,020	-0.27(-0.78%)
Jan 29, 2008	35.26	35.26	34.20	34.63	370,650	+0.29(+0.85%)
Jan 28, 2008	33.88	34.38	33.48	34.34	449,540	+0.84(+2.49%)
Jan 25, 2008	35.43	35.46	33.50	33.50	483,339	-0.50(-1.48%)
Jan 24, 2008	34.67	34.67	33.59	34.01	715,217	+0.46(+1.36%)
Jan 23, 2008	32.76	33.55	31.58	33.55	1,508,576	+0.17(+0.52%)
Jan 22, 2008	32.14	34.08	31.66	33.38	1,609,009	-1.09(-3.16%)
Jan 21, 2008	34.94	35.04	34.03	34.46	0	+0.00(+0.00%)
Jan 18, 2008	34.94	35.04	34.03	34.46	529,752	+0.23(+0.68%)
Jan 17, 2008	35.27	35.31	33.94	34.23	891,294	-0.71(-2.03%)
Jan 16, 2008	35.55	35.55	34.53	34.94	749,071	-0.83(-2.32%)
Jan 15, 2008	36.83	36.83	35.55	35.77	1,246,142	-1.10(-2.99%)
Jan 14, 2008	36.85	36.95	36.63	36.87	274,160	+0.37(+1.01%)
Jan 11, 2008	37.22	37.22	36.22	36.51	1,022,010	-0.64(-1.73%)
Jan 10, 2008	37.16	37.24	36.47	37.15	421,656	+0.10(+0.26%)
Jan 09, 2008	37.21	37.21	36.45	37.05	1,590,441	+0.27(+0.74%)
Jan 08, 2008	37.05	37.49	36.60	36.78	324,368	+0.10(+0.26%)
Jan 07, 2008	37.27	37.27	36.60	36.69	338,696	+0.04(+0.11%)
Jan 04, 2008	37.45	37.63	36.65	36.65	1,050,858	-1.06(-2.82%)
Jan 03, 2008	38.05	38.05	37.57	37.71	704,938	+0.08(+0.22%)
Jan 02, 2008	38.10	38.16	37.49	37.63	1,091,005	-0.13(-0.36%)
Jan 01, 2008	38.28	38.28	37.69	37.76	619,651	+0.00(+0.00%)
Dec 31, 2007	38.28	38.28	37.69	37.76	619,651	-0.33(-0.86%)
Dec 28, 2007	37.66	38.14	37.66	38.09	445,832	+0.36(+0.96%)
Dec 27, 2007	38.23	38.23	37.55	37.73	465,017	-0.32(-0.83%)
Dec 26, 2007	37.96	38.26	37.76	38.05	443,863	+0.08(+0.22%)
Dec 24, 2007	38.34	38.34	37.77	37.96	314,061	+0.08(+0.20%)
Dec 21, 2007	38.19	38.19	37.64	37.89	427,923	+0.62(+1.68%)
Dec 20, 2007	37.69	37.69	37.00	37.26	383,042	+0.15(+0.40%)
Dec 19, 2007	36.93	37.31	36.83	37.11	387,316	-0.10(-0.28%)
Dec 18, 2007	37.05	37.88	36.63	37.22	449,245	+0.17(+0.47%)
Dec 17, 2007	37.97	37.97	36.73	37.04	1,013,391	-0.78(-2.06%)
Dec 14, 2007	38.73	38.73	37.65	37.82	495,976	-0.92(-2.38%)
Dec 13, 2007	39.43	39.43	38.24	38.74	634,210	-0.60(-1.52%)
Dec 12, 2007	40.04	40.04	38.98	39.34	480,012	+0.57(+1.48%)
Dec 11, 2007	39.95	39.95	38.50	38.77	504,691	-1.04(-2.61%)
Dec 10, 2007	40.67	39.88	39.54	39.81	461,261	+0.37(+0.95%)
Dec 07, 2007	39.95	39.95	39.39	39.43	289,763	-0.29(-0.73%)
Dec 06, 2007	39.21	39.73	39.04	39.72	332,761	+0.48(+1.23%)
Dec 05, 2007	38.66	39.35	38.66	39.24	302,017	+0.73(+1.91%)
Dec 04, 2007	38.83	38.83	38.42	38.50	269,523	-0.24(-0.63%)
Dec 03, 2007	38.66	38.90	38.66	38.75	191,027	-0.13(-0.33%)
Nov 30, 2007	39.66	39.66	38.68	38.88	525,256	+0.02(+0.05%)
Nov 29, 2007	38.39	38.96	38.39	38.86	431,860	+0.01(+0.02%)
Nov 28, 2007	38.26	39.04	37.92	38.85	386,309	+0.91(+2.41%)
Nov 27, 2007	37.16	37.94	37.16	37.94	255,702	+0.75(+2.03%)
Nov 26, 2007	39.11	39.11	37.12	37.18	493,182	-0.79(-2.07%)
Nov 23, 2007	37.27	37.97	37.27	37.97	206,656	+0.93(+2.50%)
Nov 21, 2007	37.90	37.90	36.79	37.04	385,067	-0.88(-2.31%)
Nov 20, 2007	38.09	38.19	37.49	37.92	405,711	+0.57(+1.54%)
Nov 19, 2007	38.45	38.45	37.11	37.34	442,556	-1.02(-2.67%)
Nov 16, 2007	37.99	38.44	37.86	38.37	350,809	+0.39(+1.03%)
Nov 15, 2007	38.51	38.65	37.92	37.98	576,817	-0.86(-2.21%)
Nov 14, 2007	39.48	39.50	38.76	38.83	696,565	-0.15(-0.40%)
Nov 13, 2007	37.84	38.99	37.84	38.99	282,462	+1.40(+3.74%)
Nov 12, 2007	38.66	38.66	37.58	37.58	339,026	-1.11(-2.86%)
Nov 09, 2007	39.19	39.19	38.44	38.69	787,849	-0.82(-2.07%)
Nov 08, 2007	39.95	39.95	38.72	39.51	418,435	+0.15(+0.39%)
Nov 07, 2007	39.99	40.04	39.12	39.35	715,479	-0.95(-2.35%)
Nov 06, 2007	39.95	40.30	39.70	40.30	294,425	+0.87(+2.21%)
Nov 05, 2007	39.40	39.55	38.66	39.43	529,142	-0.63(-1.58%)
Nov 02, 2007	40.11	40.11	39.62	40.06	319,103	+0.12(+0.29%)
Nov 01, 2007	40.46	40.46	39.71	39.95	571,158	-0.96(-2.35%)
Oct 31, 2007	40.59	41.06	40.38	40.91	352,628	+0.61(+1.52%)
Oct 30, 2007	40.49	40.49	40.27	40.29	305,756	-0.35(-0.86%)
Oct 29, 2007	40.48	40.67	40.36	40.64	257,331	+0.51(+1.27%)
Oct 26, 2007	39.84	40.15	39.75	40.13	385,687	+0.90(+2.28%)
Oct 25, 2007	39.32	39.38	38.93	39.24	168,553	-0.05(-0.13%)
Oct 24, 2007	39.21	39.29	38.44	39.29	186,712	+0.00(+0.00%)
Oct 23, 2007	39.21	39.29	38.88	39.29	215,115	+0.63(+1.63%)
Oct 22, 2007	38.28	38.66	38.01	38.66	457,237	-0.03(-0.07%)
Oct 19, 2007	39.37	39.44	38.54	38.68	555,327	-0.97(-2.45%)
Oct 18, 2007	39.44	39.68	39.31	39.66	168,553	+0.21(+0.54%)
Oct 17, 2007	39.45	39.56	39.06	39.44	190,127	+0.43(+1.10%)
Oct 16, 2007	39.30	39.32	38.89	39.01	254,227	-0.60(-1.51%)
Oct 15, 2007	40.02	40.04	39.42	39.61	314,913	-0.25(-0.63%)
Oct 12, 2007	39.72	39.96	39.69	39.86	172,899	+0.39(+0.98%)
Oct 11, 2007	40.04	40.24	39.48	39.48	326,243	-0.02(-0.05%)
Oct 10, 2007	39.61	39.70	39.39	39.50	385,842	-0.20(-0.50%)
Oct 09, 2007	39.35	39.70	39.24	39.70	337,107	+0.51(+1.30%)
Oct 08, 2007	39.36	39.36	38.99	39.19	263,539	-0.38(-0.96%)
Oct 05, 2007	39.27	39.62	39.27	39.57	324,380	+0.66(+1.71%)
Oct 04, 2007	38.88	38.99	38.66	38.90	345,799	+0.08(+0.22%)
Oct 03, 2007	39.03	39.03	38.71	38.82	293,649	-0.29(-0.74%)
Oct 02, 2007	39.20	39.20	38.87	39.11	278,594	-0.01(-0.03%)
Oct 01, 2007	38.64	39.17	38.59	39.12	204,251	+0.66(+1.73%)
Sep 28, 2007	38.57	38.60	38.33	38.46	378,858	+0.03(+0.07%)
Sep 27, 2007	38.40	38.47	38.28	38.43	248,484	+0.67(+1.77%)
Sep 26, 2007	37.99	38.07	37.76	37.76	417,349	+0.03(+0.07%)
Sep 25, 2007	37.60	37.79	37.51	37.74	262,608	+0.03(+0.09%)
Sep 24, 2007	37.85	37.96	37.61	37.70	712,240	+0.10(+0.27%)
Sep 21, 2007	37.54	37.70	37.47	37.60	218,530	+0.24(+0.64%)
Sep 20, 2007	37.49	37.50	37.14	37.36	174,606	+0.04(+0.10%)
Sep 19, 2007	37.51	37.63	37.22	37.32	443,579	+0.12(+0.31%)
Sep 18, 2007	36.13	37.21	36.00	37.21	655,590	+1.39(+3.89%)
Sep 17, 2007	36.04	36.07	35.62	35.82	248,795	-0.39(-1.09%)
Sep 14, 2007	36.15	36.31	36.05	36.21	227,066	-0.17(-0.46%)
Sep 13, 2007	36.40	36.56	36.31	36.38	124,320	+0.23(+0.64%)
Sep 12, 2007	36.05	36.27	35.88	36.15	196,801	+0.03(+0.07%)
Sep 11, 2007	35.92	36.12	35.80	36.12	227,842	+0.57(+1.59%)
Sep 10, 2007	35.77	35.77	35.13	35.55	118,887	+0.00(+0.00%)
Sep 07, 2007	35.71	35.77	35.40	35.55	273,317	-0.57(-1.59%)
Sep 06, 2007	36.05	36.22	35.84	36.13	105,695	+0.29(+0.81%)
Sep 05, 2007	36.02	36.02	35.70	35.84	554,396	-0.65(-1.78%)
Sep 04, 2007	36.11	36.60	35.95	36.49	233,119	+0.26(+0.71%)
Aug 31, 2007	36.27	36.39	35.98	36.23	159,086	+0.84(+2.37%)
Aug 30, 2007	35.07	35.76	35.07	35.39	156,758	-0.25(-0.71%)
Aug 29, 2007	35.13	35.65	35.08	35.64	175,382	+1.01(+2.90%)
Aug 28, 2007	35.42	35.42	34.64	34.64	319,724	-0.95(-2.68%)
Aug 27, 2007	35.73	35.76	35.44	35.59	130,683	-0.21(-0.58%)
Aug 24, 2007	35.31	35.80	35.19	35.80	176,934	+0.61(+1.72%)
Aug 23, 2007	35.41	35.48	34.95	35.19	423,402	+0.13(+0.37%)
Aug 22, 2007	34.72	35.06	34.72	35.06	196,025	+0.98(+2.87%)
Aug 21, 2007	34.10	34.23	33.91	34.08	226,756	-0.20(-0.58%)
Aug 20, 2007	34.34	34.35	33.76	34.28	224,117	+0.08(+0.24%)
Aug 17, 2007	34.79	41.56	32.87	34.20	408,192	+0.85(+2.55%)
Aug 16, 2007	33.31	33.50	32.47	33.35	658,229	-0.48(-1.43%)
Aug 15, 2007	34.16	34.57	33.83	33.83	557,034	-0.86(-2.49%)
Aug 14, 2007	35.49	35.49	34.67	34.70	268,040	-0.42(-1.19%)
Aug 13, 2007	35.73	35.84	35.11	35.11	209,993	-0.06(-0.18%)
Aug 10, 2007	34.95	35.39	34.79	35.18	300,168	-0.29(-0.82%)
Aug 09, 2007	35.95	35.96	35.37	35.47	363,958	-1.28(-3.49%)
Aug 08, 2007	36.53	36.98	36.47	36.75	303,893	+0.61(+1.69%)
Aug 07, 2007	35.80	36.33	35.69	36.14	375,753	+0.05(+0.12%)
Aug 06, 2007	35.57	36.09	35.44	36.09	290,235	+0.55(+1.54%)
Aug 03, 2007	35.78	36.31	35.50	35.55	147,445	-0.77(-2.11%)
Aug 02, 2007	36.40	36.40	36.05	36.31	179,107	-0.01(-0.02%)
Aug 01, 2007	36.05	36.38	35.59	36.32	299,858	+0.02(+0.05%)
Jul 31, 2007	36.73	36.95	36.24	36.30	323,604	-0.18(-0.49%)
Jul 30, 2007	36.22	36.50	36.02	36.48	300,789	-0.08(-0.23%)
Jul 27, 2007	36.27	36.56	35.65	36.56	284,958	+0.27(+0.75%)
Jul 26, 2007	36.98	36.98	35.79	36.29	420,608	-1.26(-3.36%)
Jul 25, 2007	65.07	37.83	37.21	37.56	309,636	-0.19(-0.50%)
Jul 24, 2007	38.14	38.14	37.40	37.74	256,555	-0.62(-1.63%)
Jul 23, 2007	38.40	38.40	38.16	38.37	191,679	+0.49(+1.29%)
Jul 20, 2007	38.32	38.32	37.74	37.88	303,738	-0.41(-1.06%)
Jul 19, 2007	38.34	38.37	38.18	38.28	206,579	+0.28(+0.73%)
Jul 18, 2007	38.08	38.08	37.69	38.01	200,371	-0.28(-0.72%)
Jul 17, 2007	38.30	38.30	38.15	38.28	276,577	+0.08(+0.20%)
Jul 16, 2007	38.32	38.42	38.14	38.21	300,479	-0.14(-0.35%)
Jul 13, 2007	38.40	38.47	38.24	38.34	297,064	-0.02(-0.05%)
Jul 12, 2007	37.86	38.39	37.78	38.36	263,229	+0.70(+1.86%)
Jul 11, 2007	37.50	37.70	37.36	37.66	241,966	+0.31(+0.83%)
Jul 10, 2007	37.72	37.72	37.32	37.35	318,482	-0.52(-1.38%)
Jul 09, 2007	37.92	37.95	37.79	37.87	271,300	+0.25(+0.67%)
Jul 06, 2007	37.43	37.67	37.38	37.62	328,726	+0.26(+0.69%)
Jul 05, 2007	37.56	37.56	37.13	37.36	286,200	-0.05(-0.12%)
Jul 03, 2007	37.43	37.49	37.31	37.41	148,532	+0.41(+1.11%)
Jul 02, 2007	36.85	37.05	36.85	37.00	252,209	+0.27(+0.74%)
Jun 29, 2007	36.71	36.85	36.42	36.73	138,288	+0.25(+0.69%)
Jun 28, 2007	36.60	36.70	36.47	36.47	359,457	+0.00(+0.00%)
Jun 27, 2007	36.08	36.47	35.93	36.47	196,180	+0.26(+0.71%)
Jun 26, 2007	36.61	36.61	36.21	36.22	130,528	-0.02(-0.05%)
Jun 25, 2007	36.47	36.67	36.16	36.24	212,011	-0.12(-0.34%)
Jun 22, 2007	36.85	36.85	36.29	36.36	232,188	-0.55(-1.50%)
Jun 21, 2007	36.74	37.65	36.42	36.91	139,840	+0.36(+0.99%)
Jun 20, 2007	37.14	37.14	36.51	36.55	286,044	-0.32(-0.86%)
Jun 19, 2007	36.89	36.96	36.74	36.87	166,070	-0.03(-0.07%)
Jun 18, 2007	36.95	37.05	36.84	36.89	123,233	+0.06(+0.16%)
Jun 15, 2007	36.92	36.97	36.75	36.83	196,956	+0.52(+1.42%)
Jun 14, 2007	36.08	36.40	36.08	36.32	150,860	+0.26(+0.73%)
Jun 13, 2007	35.75	36.06	35.69	36.06	216,667	+0.49(+1.38%)
Jun 12, 2007	35.89	36.02	35.53	35.57	180,194	-0.57(-1.57%)
Jun 11, 2007	36.05	36.31	35.98	36.13	119,508	+0.06(+0.18%)
Jun 08, 2007	35.71	36.07	35.60	36.07	279,215	+0.53(+1.51%)
Jun 07, 2007	36.07	36.15	35.45	35.53	219,461	-0.64(-1.76%)
Jun 06, 2007	36.50	36.53	36.08	36.17	266,023	-0.52(-1.40%)
Jun 05, 2007	36.98	37.01	36.53	36.69	207,976	-0.22(-0.60%)
Jun 04, 2007	36.98	36.98	36.78	36.91	178,797	+0.07(+0.20%)
Jun 01, 2007	36.71	36.83	36.68	36.83	214,339	+0.35(+0.97%)
May 31, 2007	36.58	36.62	36.47	36.48	158,620	+0.19(+0.51%)
May 30, 2007	35.95	36.31	35.82	36.29	227,066	+0.17(+0.48%)
May 29, 2007	36.35	36.40	36.02	36.12	247,553	-0.11(-0.30%)
May 25, 2007	36.05	36.23	35.92	36.23	300,944	+0.37(+1.04%)
May 24, 2007	36.37	36.47	35.76	35.86	151,946	-0.49(-1.35%)
May 23, 2007	36.53	36.56	36.29	36.35	139,685	+0.21(+0.59%)
May 22, 2007	36.24	36.26	36.08	36.13	147,445	+0.05(+0.14%)
May 21, 2007	36.20	36.20	36.02	36.08	271,921	-0.32(-0.88%)
May 18, 2007	36.07	36.40	35.98	36.40	242,431	+0.39(+1.09%)
May 17, 2007	35.92	36.01	35.78	36.01	155,206	-0.08(-0.23%)
May 16, 2007	36.07	36.12	35.82	36.09	140,151	+0.24(+0.66%)
May 15, 2007	35.87	36.14	35.79	35.86	89,709	-0.06(-0.18%)
May 14, 2007	36.05	36.12	35.73	35.92	296,288	-0.16(-0.45%)
May 11, 2007	35.66	36.08	35.63	36.08	131,614	+0.64(+1.82%)
May 10, 2007	35.82	35.86	35.23	35.44	229,394	-0.68(-1.89%)
May 09, 2007	36.00	36.13	35.91	36.12	350,300	+0.26(+0.72%)
May 08, 2007	36.06	36.06	35.69	35.86	151,791	-0.33(-0.91%)
May 07, 2007	36.27	36.37	36.13	36.19	155,206	+0.10(+0.29%)
May 04, 2007	36.08	36.13	35.94	36.09	163,742	+0.28(+0.79%)
May 03, 2007	35.87	35.87	35.57	35.80	260,591	+0.12(+0.33%)
May 02, 2007	35.43	35.71	35.43	35.69	159,241	+0.35(+1.00%)
May 01, 2007	35.53	35.56	35.19	35.33	109,730	+0.03(+0.07%)
Apr 30, 2007	35.57	35.64	35.26	35.31	146,204	-0.42(-1.17%)
Apr 27, 2007	35.57	35.73	35.44	35.73	137,667	+0.10(+0.29%)
Apr 26, 2007	35.69	35.76	35.60	35.62	150,239	-0.21(-0.58%)
Apr 25, 2007	35.69	35.89	35.63	35.83	282,009	+0.36(+1.02%)
Apr 24, 2007	35.50	35.63	35.32	35.47	188,265	-0.07(-0.20%)
Apr 23, 2007	35.61	35.75	35.52	35.54	135,805	-0.22(-0.61%)
Apr 20, 2007	35.73	35.84	35.69	35.76	177,245	+0.39(+1.11%)
Apr 19, 2007	35.29	35.66	35.18	35.37	250,192	-0.21(-0.58%)
Apr 18, 2007	35.51	35.69	35.44	35.57	239,948	-0.03(-0.07%)
Apr 17, 2007	35.68	35.74	35.43	35.60	303,738	-0.20(-0.56%)
Apr 16, 2007	35.60	35.80	35.54	35.80	561,225	+0.53(+1.50%)
Apr 13, 2007	35.21	35.33	35.10	35.27	146,824	+0.14(+0.40%)
Apr 12, 2007	34.82	35.18	34.72	35.13	72,481	+0.19(+0.55%)
Apr 11, 2007	35.31	35.31	34.79	34.93	247,553	-0.14(-0.40%)
Apr 10, 2007	35.05	35.14	34.93	35.08	221,789	+0.15(+0.44%)
Apr 09, 2007	34.99	35.04	34.88	34.92	158,931	+0.05(+0.15%)
Apr 05, 2007	34.79	34.92	34.70	34.87	233,585	+0.17(+0.50%)
Apr 04, 2007	34.66	34.74	34.52	34.70	313,593	+0.18(+0.52%)
Apr 03, 2007	34.41	34.61	34.26	34.52	118,732	+0.35(+1.04%)
Apr 02, 2007	34.12	34.20	33.95	34.16	69,167	+0.19(+0.57%)
Mar 30, 2007	34.02	34.10	33.95	33.97	161,103	-0.03(-0.08%)
Mar 29, 2007	34.02	34.12	33.74	33.99	89,864	+0.42(+1.25%)
Mar 28, 2007	33.97	33.97	33.54	33.57	94,959	-0.38(-1.12%)
Mar 27, 2007	33.95	34.00	33.86	33.95	98,090	-0.15(-0.43%)
Mar 26, 2007	34.18	34.21	33.79	34.10	118,267	-0.04(-0.11%)
Mar 23, 2007	34.11	34.24	34.02	34.14	160,017	+0.11(+0.32%)
Mar 22, 2007	34.12	34.15	33.88	34.03	185,005	-0.03(-0.08%)
Mar 21, 2007	33.50	34.12	33.36	34.06	182,522	+0.72(+2.14%)
Mar 20, 2007	33.18	33.35	33.02	33.34	100,728	+0.24(+0.74%)
Mar 19, 2007	33.05	33.11	32.81	33.10	73,117	+0.39(+1.18%)
Mar 16, 2007	32.76	32.89	32.57	32.71	77,820	+0.06(+0.20%)
Mar 15, 2007	32.54	32.69	32.44	32.65	88,001	+0.27(+0.84%)
Mar 14, 2007	32.22	32.38	31.82	32.38	240,415	+0.04(+0.12%)
Mar 13, 2007	33.21	33.01	32.32	32.34	336,567	-0.87(-2.62%)
Mar 12, 2007	33.00	33.24	32.99	33.21	167,622	+0.15(+0.47%)
Mar 09, 2007	32.96	33.09	32.87	33.05	215,891	+0.22(+0.67%)

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.