Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	49.40	49.80	48.83	49.20	1,579,454	-0.89(-1.78%)
Jan 30, 2008	50.19	50.76	49.76	50.09	998,258	+0.12(+0.24%)
Jan 29, 2008	50.08	50.26	49.50	49.97	851,945	+0.41(+0.83%)
Jan 28, 2008	48.77	49.71	48.77	49.56	887,819	+0.54(+1.10%)
Jan 25, 2008	49.46	49.58	48.64	49.02	1,225,527	-0.07(-0.14%)
Jan 24, 2008	50.19	50.33	48.96	49.09	1,734,994	-0.64(-1.29%)
Jan 23, 2008	50.21	50.44	48.99	49.73	1,774,600	-1.08(-2.13%)
Jan 22, 2008	49.88	52.01	48.07	50.81	1,891,980	-0.85(-1.65%)
Jan 21, 2008	52.12	52.15	51.06	51.66	0	+0.00(+0.00%)
Jan 18, 2008	52.12	52.15	51.06	51.66	1,152,175	-0.01(-0.02%)
Jan 17, 2008	52.74	52.74	51.60	51.67	1,435,746	-1.02(-1.94%)
Jan 16, 2008	52.02	53.15	52.02	52.69	1,228,729	+0.47(+0.90%)
Jan 15, 2008	53.11	53.49	52.20	52.22	1,691,700	-1.44(-2.68%)
Jan 14, 2008	54.13	54.24	53.39	53.66	868,400	-0.15(-0.28%)
Jan 11, 2008	53.74	54.17	53.50	53.81	855,500	-0.16(-0.30%)
Jan 10, 2008	53.01	54.50	53.00	53.97	1,823,500	+0.84(+1.58%)
Jan 09, 2008	51.23	53.20	51.07	53.13	1,704,953	+1.79(+3.49%)
Jan 08, 2008	51.64	51.77	51.27	51.34	1,731,800	-0.31(-0.60%)
Jan 07, 2008	51.68	51.93	51.39	51.65	1,228,400	+0.17(+0.33%)
Jan 04, 2008	51.73	52.19	51.48	51.48	1,193,925	-0.63(-1.21%)
Jan 03, 2008	51.97	52.22	51.78	52.11	1,073,800	+0.15(+0.29%)
Jan 02, 2008	52.97	52.97	51.71	51.96	1,526,400	-0.94(-1.78%)
Jan 01, 2008	52.90	53.18	52.76	52.90	0	+0.00(+0.00%)
Dec 31, 2007	52.90	53.18	52.76	52.90	615,475	-0.02(-0.04%)
Dec 28, 2007	53.03	53.49	52.81	52.92	476,524	-0.23(-0.43%)
Dec 27, 2007	53.54	53.54	52.91	53.15	684,154	-0.41(-0.77%)
Dec 26, 2007	53.19	53.79	53.00	53.56	723,900	+0.50(+0.94%)
Dec 24, 2007	53.26	53.26	52.51	53.06	482,645	+0.12(+0.23%)
Dec 21, 2007	53.25	53.55	52.94	52.94	1,477,300	-0.08(-0.15%)
Dec 20, 2007	52.86	53.19	52.85	53.02	756,200	+0.20(+0.38%)
Dec 19, 2007	53.06	53.21	52.50	52.82	797,092	-0.24(-0.45%)
Dec 18, 2007	53.28	53.28	52.77	53.06	887,601	+0.06(+0.11%)
Dec 17, 2007	53.40	53.55	52.91	53.00	762,100	-0.54(-1.01%)
Dec 14, 2007	53.75	53.95	53.54	53.54	741,780	-0.36(-0.67%)
Dec 13, 2007	54.32	54.32	53.53	53.90	752,950	-0.21(-0.39%)
Dec 12, 2007	55.47	55.47	53.78	54.11	969,451	-0.04(-0.07%)
Dec 11, 2007	54.39	54.70	54.09	54.15	1,429,170	-0.05(-0.09%)
Dec 10, 2007	54.44	54.60	53.83	54.20	1,516,086	-0.20(-0.37%)
Dec 07, 2007	54.98	54.98	54.25	54.40	1,168,700	-0.65(-1.18%)
Dec 06, 2007	55.24	55.27	54.60	55.05	717,355	-0.21(-0.38%)
Dec 05, 2007	55.22	55.40	54.88	55.26	833,100	+0.52(+0.95%)
Dec 04, 2007	54.56	54.85	54.56	54.74	606,900	+0.05(+0.09%)
Dec 03, 2007	54.69	55.08	54.44	54.69	760,275	-0.37(-0.67%)
Nov 30, 2007	55.77	55.77	54.93	55.06	1,196,975	-0.16(-0.29%)
Nov 29, 2007	55.38	55.49	54.95	55.22	917,929	-0.26(-0.47%)
Nov 28, 2007	55.04	55.70	54.74	55.48	1,632,149	+0.74(+1.35%)
Nov 27, 2007	54.19	54.99	54.04	54.74	1,080,415	+0.72(+1.33%)
Nov 26, 2007	53.81	54.46	53.03	54.02	918,221	+0.10(+0.19%)
Nov 23, 2007	53.81	54.00	53.31	53.92	470,051	+0.36(+0.67%)
Nov 21, 2007	52.68	54.13	52.68	53.56	1,303,600	-0.75(-1.38%)
Nov 20, 2007	54.81	54.82	53.88	54.31	856,836	-0.09(-0.17%)
Nov 19, 2007	54.25	54.72	54.04	54.40	813,730	-0.13(-0.24%)
Nov 16, 2007	54.74	54.85	54.40	54.53	1,059,001	+0.05(+0.09%)
Nov 15, 2007	55.00	55.34	54.27	54.48	1,476,000	-0.32(-0.58%)
Nov 14, 2007	55.09	55.40	54.43	54.80	1,182,632	-0.07(-0.13%)
Nov 13, 2007	54.62	54.87	54.11	54.87	1,179,200	+0.49(+0.90%)
Nov 12, 2007	53.55	54.89	53.55	54.38	1,033,993	+0.51(+0.95%)
Nov 09, 2007	53.03	54.33	52.95	53.87	1,175,700	+0.32(+0.60%)
Nov 08, 2007	52.77	53.66	52.55	53.55	1,185,045	+0.83(+1.57%)
Nov 07, 2007	52.72	53.59	52.68	52.72	1,198,000	-0.51(-0.96%)
Nov 06, 2007	52.95	53.34	51.91	53.23	1,799,418	+0.04(+0.08%)
Nov 05, 2007	53.29	53.49	52.87	53.19	770,047	-0.09(-0.17%)
Nov 02, 2007	52.83	53.28	52.35	53.28	1,269,300	+0.51(+0.97%)

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.