Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	38.13	38.96	37.52	38.63	728,773	+0.11(+0.28%)
Jan 30, 2008	39.32	39.62	38.24	38.52	877,744	-0.95(-2.42%)
Jan 29, 2008	39.73	40.28	39.12	39.48	944,013	+0.15(+0.39%)
Jan 28, 2008	38.30	39.71	37.61	39.32	770,788	+0.96(+2.51%)
Jan 25, 2008	38.78	39.51	37.60	38.36	931,125	-0.16(-0.43%)
Jan 24, 2008	38.53	40.28	38.31	38.52	1,668,888	+0.20(+0.53%)
Jan 23, 2008	36.97	38.43	35.50	38.32	2,089,203	+1.08(+2.90%)
Jan 22, 2008	36.94	38.02	36.14	37.24	1,855,605	-1.15(-2.99%)
Jan 21, 2008	39.32	39.32	36.29	38.39	0	+0.00(+0.00%)
Jan 18, 2008	39.32	39.32	36.29	38.39	2,837,159	-0.71(-1.82%)
Jan 17, 2008	40.05	40.79	39.05	39.10	1,070,278	-0.89(-2.22%)
Jan 16, 2008	41.10	41.53	39.77	39.99	1,842,832	-1.37(-3.31%)
Jan 15, 2008	42.51	42.88	41.35	41.35	1,435,596	-1.21(-2.85%)
Jan 14, 2008	42.04	42.88	42.04	42.57	1,527,191	+0.86(+2.06%)
Jan 11, 2008	42.79	42.79	41.56	41.71	1,200,772	-0.98(-2.30%)
Jan 10, 2008	43.20	43.36	41.97	42.69	1,009,029	-0.31(-0.72%)
Jan 09, 2008	42.79	43.34	41.82	43.00	1,502,441	+0.16(+0.38%)
Jan 08, 2008	43.57	44.18	42.40	42.84	2,172,583	-0.66(-1.51%)
Jan 07, 2008	41.64	44.29	41.54	43.49	3,146,509	+2.11(+5.10%)
Jan 04, 2008	40.18	42.35	40.18	41.38	3,001,180	+0.34(+0.82%)
Jan 03, 2008	38.35	43.07	38.11	41.05	6,102,683	+6.51(+18.86%)
Jan 02, 2008	33.01	34.66	32.95	34.53	1,197,572	+1.37(+4.13%)
Jan 01, 2008	33.21	33.48	32.70	33.16	0	+0.00(+0.00%)
Dec 31, 2007	33.21	33.48	32.70	33.16	474,905	+0.11(+0.32%)
Dec 28, 2007	33.57	33.57	32.87	33.06	376,915	+0.01(+0.03%)
Dec 27, 2007	33.57	33.81	32.92	33.05	281,561	-0.52(-1.55%)
Dec 26, 2007	33.68	33.71	33.24	33.57	427,598	+0.05(+0.14%)
Dec 24, 2007	33.63	33.86	33.34	33.52	155,573	+0.07(+0.20%)
Dec 21, 2007	33.29	33.65	33.20	33.45	905,346	+0.40(+1.20%)
Dec 20, 2007	32.29	33.06	32.12	33.06	1,232,244	+0.80(+2.48%)
Dec 19, 2007	32.90	33.18	32.16	32.26	574,130	-0.76(-2.31%)
Dec 18, 2007	32.97	33.02	31.96	33.02	862,451	+0.30(+0.91%)
Dec 17, 2007	33.34	33.49	32.41	32.72	686,732	-0.70(-2.10%)
Dec 14, 2007	34.53	34.53	33.37	33.42	533,868	-1.12(-3.24%)
Dec 13, 2007	34.81	35.00	33.96	34.54	494,099	-0.36(-1.02%)
Dec 12, 2007	34.18	35.00	34.18	34.90	1,101,213	+1.01(+2.99%)
Dec 11, 2007	34.34	34.46	33.76	33.89	991,809	-0.30(-0.87%)
Dec 10, 2007	34.27	34.47	33.87	34.19	656,781	+0.08(+0.23%)
Dec 07, 2007	34.70	34.70	33.72	34.11	627,257	-0.42(-1.23%)
Dec 06, 2007	34.05	34.58	33.88	34.53	545,274	+0.48(+1.41%)
Dec 05, 2007	33.42	34.10	33.35	34.05	1,060,851	+0.98(+2.97%)
Dec 04, 2007	33.79	33.79	33.02	33.07	1,248,560	-0.94(-2.78%)
Dec 03, 2007	33.44	34.17	33.27	34.01	593,171	+0.39(+1.15%)
Nov 30, 2007	34.24	34.29	33.36	33.63	649,402	-0.34(-0.99%)
Nov 29, 2007	33.46	34.15	33.42	33.96	902,628	+0.29(+0.86%)
Nov 28, 2007	33.77	34.11	33.20	33.68	970,472	+0.10(+0.29%)
Nov 27, 2007	33.60	33.81	33.11	33.58	793,486	+0.05(+0.14%)
Nov 26, 2007	34.49	34.73	33.44	33.53	635,982	-0.91(-2.63%)
Nov 23, 2007	34.09	34.73	33.92	34.44	198,927	+0.48(+1.42%)
Nov 21, 2007	34.03	34.70	33.49	33.95	741,023	-0.44(-1.29%)
Nov 20, 2007	34.47	34.64	33.72	34.40	1,181,091	+0.26(+0.76%)
Nov 19, 2007	34.91	34.91	34.13	34.14	798,950	-0.95(-2.72%)
Nov 16, 2007	34.69	35.09	34.39	35.09	1,016,364	+0.64(+1.85%)
Nov 15, 2007	35.69	35.69	34.07	34.46	1,015,112	-1.07(-3.01%)
Nov 14, 2007	35.61	36.43	35.51	35.53	899,173	+0.03(+0.08%)
Nov 13, 2007	35.58	36.13	34.93	35.50	1,652,054	+0.09(+0.24%)
Nov 12, 2007	36.06	36.08	35.10	35.41	1,961,770	-0.60(-1.66%)
Nov 09, 2007	35.75	36.57	35.43	36.01	1,380,856	-0.03(-0.08%)
Nov 08, 2007	35.76	36.41	35.34	36.04	1,278,835	+0.44(+1.25%)
Nov 07, 2007	36.40	36.40	35.42	35.59	849,127	-0.81(-2.22%)
Nov 06, 2007	36.13	36.42	35.50	36.40	1,011,797	+0.41(+1.15%)
Nov 05, 2007	36.30	36.34	35.60	35.99	1,029,804	-0.39(-1.06%)
Nov 02, 2007	35.69	36.54	35.35	36.37	1,509,445	+0.91(+2.55%)

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.