Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	46.64	49.65	45.61	48.73	11,496,260	+1.45(+3.07%)
Jan 30, 2008	48.64	48.79	47.05	47.28	10,133,694	-1.67(-3.41%)
Jan 29, 2008	47.53	49.09	47.48	48.95	7,586,655	+0.85(+1.77%)
Jan 28, 2008	45.25	48.10	44.90	48.10	9,878,869	+2.82(+6.23%)
Jan 25, 2008	47.54	47.63	45.03	45.28	7,517,127	-1.72(-3.66%)
Jan 24, 2008	47.05	48.00	46.15	47.00	8,687,494	+0.15(+0.32%)
Jan 23, 2008	44.87	47.22	44.12	46.85	11,734,670	+1.55(+3.42%)
Jan 22, 2008	41.92	45.67	41.92	45.30	11,399,819	+1.05(+2.37%)
Jan 21, 2008	44.15	45.15	43.40	44.25	0	+0.00(+0.00%)
Jan 18, 2008	44.15	45.15	43.40	44.25	11,107,072	+0.36(+0.82%)
Jan 17, 2008	45.08	45.93	43.65	43.89	10,499,359	-1.15(-2.55%)
Jan 16, 2008	43.81	45.88	43.70	45.04	13,429,702	+0.94(+2.13%)
Jan 15, 2008	44.14	44.42	43.17	44.10	9,965,478	-0.67(-1.50%)
Jan 14, 2008	44.64	45.04	44.08	44.77	9,230,861	+0.57(+1.29%)
Jan 11, 2008	45.75	45.96	43.90	44.20	13,387,666	-2.37(-5.09%)
Jan 10, 2008	45.99	47.33	45.62	46.57	10,366,129	+0.14(+0.30%)
Jan 09, 2008	44.94	46.56	44.74	46.43	12,515,033	+0.79(+1.73%)
Jan 08, 2008	46.80	47.63	45.50	45.64	13,737,296	-1.50(-3.18%)
Jan 07, 2008	46.80	47.77	45.90	47.14	9,989,337	-0.47(-0.99%)
Jan 04, 2008	48.28	48.28	46.72	47.61	10,686,036	-1.63(-3.31%)
Jan 03, 2008	51.48	51.48	48.82	49.24	12,792,818	-1.98(-3.87%)
Jan 02, 2008	52.72	52.98	50.73	51.22	6,365,593	-1.43(-2.72%)
Jan 01, 2008	52.02	53.00	52.02	52.65	0	+0.00(+0.00%)
Dec 31, 2007	52.02	53.00	52.02	52.65	3,247,116	+0.36(+0.69%)
Dec 28, 2007	52.41	52.85	51.86	52.29	3,276,307	-0.20(-0.38%)
Dec 27, 2007	52.98	52.99	52.19	52.49	3,401,546	-0.89(-1.67%)
Dec 26, 2007	53.11	53.60	52.63	53.38	3,248,502	+0.06(+0.11%)
Dec 24, 2007	52.49	53.46	52.40	53.32	2,978,452	+0.84(+1.60%)
Dec 21, 2007	52.17	52.80	51.86	52.48	9,100,624	+0.81(+1.57%)
Dec 20, 2007	51.47	52.00	50.79	51.67	5,858,978	+0.47(+0.92%)
Dec 19, 2007	51.62	51.99	50.63	51.20	6,612,072	-0.42(-0.81%)
Dec 18, 2007	51.76	51.76	48.77	51.62	23,715,892	+0.48(+0.94%)
Dec 17, 2007	50.80	51.31	49.95	51.14	10,646,105	+0.80(+1.59%)
Dec 14, 2007	51.31	51.88	50.31	50.34	5,810,161	-1.29(-2.50%)
Dec 13, 2007	50.10	51.85	50.10	51.63	8,519,015	+0.79(+1.55%)
Dec 12, 2007	52.24	52.90	49.90	50.84	11,336,798	-0.13(-0.26%)
Dec 11, 2007	52.83	53.90	50.60	50.97	10,537,749	-1.94(-3.67%)
Dec 10, 2007	53.00	53.14	52.36	52.91	3,880,523	+0.20(+0.38%)
Dec 07, 2007	52.70	53.25	52.30	52.71	4,809,169	+0.00(+0.00%)
Dec 06, 2007	51.59	52.91	50.93	52.71	6,571,976	+0.89(+1.72%)
Dec 05, 2007	51.65	51.95	51.00	51.82	5,776,769	+0.75(+1.47%)
Dec 04, 2007	51.41	51.55	50.83	51.07	6,425,231	-0.66(-1.28%)
Dec 03, 2007	51.39	52.19	51.01	51.73	6,773,266	+0.68(+1.33%)
Nov 30, 2007	51.04	51.98	50.87	51.05	7,869,616	+0.55(+1.09%)
Nov 29, 2007	50.32	50.71	49.81	50.50	6,086,514	-0.08(-0.16%)
Nov 28, 2007	49.60	51.19	49.60	50.58	10,069,329	+1.48(+3.01%)
Nov 27, 2007	48.38	49.51	48.28	49.10	7,563,089	+0.85(+1.76%)
Nov 26, 2007	49.15	49.55	48.16	48.25	10,827,294	+0.23(+0.48%)
Nov 23, 2007	48.50	48.50	47.66	48.02	4,658,517	+0.42(+0.88%)
Nov 21, 2007	47.00	47.99	46.53	47.60	7,096,956	+0.24(+0.51%)
Nov 20, 2007	46.70	47.81	46.20	47.36	10,252,831	+0.83(+1.78%)
Nov 19, 2007	47.45	47.60	46.19	46.53	6,618,072	-0.31(-0.66%)
Nov 16, 2007	46.51	47.30	45.89	46.84	4,827,174	+0.50(+1.08%)
Nov 15, 2007	46.54	47.40	45.88	46.34	5,874,892	-0.41(-0.88%)
Nov 14, 2007	47.04	47.75	46.69	46.75	7,981,382	-0.10(-0.21%)
Nov 13, 2007	46.05	47.56	46.05	46.85	9,773,057	+1.28(+2.81%)
Nov 12, 2007	45.33	46.50	45.05	45.57	5,604,068	+0.55(+1.22%)
Nov 09, 2007	46.08	46.20	44.90	45.02	10,429,264	-1.48(-3.18%)
Nov 08, 2007	46.63	46.63	45.26	46.50	7,366,232	+0.18(+0.39%)
Nov 07, 2007	46.50	47.29	46.26	46.32	4,909,188	-0.76(-1.61%)
Nov 06, 2007	46.76	47.18	45.88	47.08	5,951,295	+0.36(+0.77%)
Nov 05, 2007	47.08	47.19	46.27	46.72	5,141,849	-0.52(-1.10%)
Nov 02, 2007	47.35	47.54	46.37	47.24	5,522,900	+0.07(+0.15%)

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.