Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	39.87	41.22	39.87	40.89	31,809,228	+0.21(+0.51%)
Jan 30, 2008	40.44	41.21	40.38	40.68	19,622,430	+0.26(+0.63%)
Jan 29, 2008	40.98	41.00	40.41	40.43	20,292,252	-0.31(-0.77%)
Jan 28, 2008	40.96	41.07	40.57	40.74	20,588,214	-0.08(-0.20%)
Jan 25, 2008	41.77	41.77	40.81	40.82	20,522,660	-0.53(-1.27%)
Jan 24, 2008	41.65	41.74	40.85	41.35	19,242,614	-0.06(-0.14%)
Jan 23, 2008	39.22	41.57	39.22	41.40	29,580,976	+0.69(+1.70%)
Jan 22, 2008	40.12	41.21	39.26	40.71	41,015,920	-1.26(-3.01%)
Jan 21, 2008	42.75	42.91	41.69	41.97	0	+0.00(+0.00%)
Jan 18, 2008	42.75	42.91	41.69	41.97	28,758,028	-0.58(-1.35%)
Jan 17, 2008	43.10	43.42	42.41	42.55	24,207,820	-0.48(-1.12%)
Jan 16, 2008	43.28	43.73	42.98	43.03	23,897,226	-0.54(-1.23%)
Jan 15, 2008	43.75	44.25	43.27	43.57	20,257,004	-0.37(-0.84%)
Jan 14, 2008	44.27	44.31	43.76	43.93	21,031,750	+0.07(+0.16%)
Jan 11, 2008	45.19	45.19	43.76	43.87	28,872,390	-1.44(-3.17%)
Jan 10, 2008	45.05	45.53	45.05	45.30	20,862,132	-0.04(-0.08%)
Jan 09, 2008	45.34	46.00	45.04	45.34	23,799,004	-0.09(-0.19%)
Jan 08, 2008	45.44	46.13	45.00	45.43	27,468,724	+0.12(+0.26%)
Jan 07, 2008	45.15	45.42	44.94	45.31	19,064,342	+0.29(+0.65%)
Jan 04, 2008	44.82	45.62	44.82	45.02	16,077,308	-0.18(-0.40%)
Jan 03, 2008	45.26	45.83	45.00	45.20	17,859,720	+0.00(+0.00%)
Jan 02, 2008	46.00	46.00	44.92	45.20	19,607,116	-0.69(-1.51%)
Jan 01, 2008	46.41	46.42	45.77	45.89	0	+0.00(+0.00%)
Dec 31, 2007	46.41	46.42	45.77	45.89	12,793,801	-0.52(-1.12%)
Dec 28, 2007	46.29	46.56	46.14	46.41	10,582,767	+0.23(+0.49%)
Dec 27, 2007	46.13	46.42	46.02	46.18	11,043,916	-0.09(-0.20%)
Dec 26, 2007	46.19	46.38	46.11	46.28	10,293,394	+0.06(+0.14%)
Dec 24, 2007	46.27	46.53	46.07	46.22	4,522,827	-0.09(-0.19%)
Dec 21, 2007	45.88	46.46	45.84	46.30	25,881,074	+0.56(+1.22%)
Dec 20, 2007	45.87	45.93	45.63	45.75	11,778,639	+0.13(+0.29%)
Dec 19, 2007	45.49	46.02	45.42	45.62	13,076,479	+0.09(+0.19%)
Dec 18, 2007	46.03	46.03	45.33	45.53	17,170,148	-0.25(-0.55%)
Dec 17, 2007	46.08	46.22	45.68	45.78	21,228,552	-0.41(-0.89%)
Dec 14, 2007	46.48	46.57	46.16	46.19	21,835,494	-0.31(-0.67%)
Dec 13, 2007	46.53	46.88	46.32	46.50	16,909,806	-0.17(-0.36%)
Dec 12, 2007	46.66	46.99	46.40	46.67	21,834,102	+0.52(+1.12%)
Dec 11, 2007	46.62	46.82	46.10	46.15	21,258,430	-0.31(-0.66%)
Dec 10, 2007	46.36	46.63	46.30	46.46	10,433,869	+0.13(+0.28%)
Dec 07, 2007	46.40	46.77	46.29	46.33	12,306,624	-0.04(-0.08%)
Dec 06, 2007	46.12	46.40	45.93	46.37	13,551,021	+0.23(+0.50%)
Dec 05, 2007	46.03	46.30	45.57	46.13	15,491,087	+0.33(+0.71%)
Dec 04, 2007	45.77	46.13	45.65	45.81	14,695,895	-0.14(-0.31%)
Dec 03, 2007	46.25	46.41	45.77	45.95	14,456,904	-0.30(-0.65%)
Nov 30, 2007	46.63	46.63	45.85	46.25	22,053,712	-0.09(-0.20%)
Nov 29, 2007	46.14	46.44	45.85	46.35	12,605,305	+0.15(+0.32%)
Nov 28, 2007	45.62	46.28	45.33	46.20	21,820,416	+0.49(+1.07%)
Nov 27, 2007	45.45	46.02	45.17	45.71	20,943,100	+0.59(+1.30%)
Nov 26, 2007	45.63	45.97	44.95	45.12	21,856,334	-0.42(-0.92%)
Nov 23, 2007	45.55	45.58	45.19	45.54	7,347,453	+0.38(+0.83%)
Nov 21, 2007	45.66	46.13	45.06	45.17	16,609,569	-0.59(-1.30%)
Nov 20, 2007	45.62	46.16	45.29	45.76	20,431,990	+0.24(+0.54%)
Nov 19, 2007	45.55	45.81	45.18	45.52	18,139,334	-0.23(-0.51%)
Nov 16, 2007	45.29	45.78	45.10	45.75	24,231,836	+0.85(+1.89%)
Nov 15, 2007	44.63	45.31	44.57	44.90	16,966,822	+0.18(+0.41%)
Nov 14, 2007	44.99	45.16	44.50	44.72	19,051,620	-0.02(-0.04%)
Nov 13, 2007	44.54	44.85	44.23	44.73	19,621,972	+0.50(+1.13%)
Nov 12, 2007	44.03	44.68	43.97	44.23	17,268,892	+0.22(+0.50%)
Nov 09, 2007	44.10	44.38	43.94	44.02	19,037,080	-0.26(-0.59%)
Nov 08, 2007	43.60	44.39	43.19	44.28	23,097,726	+0.89(+2.05%)
Nov 07, 2007	44.03	44.37	43.27	43.39	18,996,286	-0.66(-1.49%)
Nov 06, 2007	44.00	44.15	43.80	44.05	13,972,921	+0.18(+0.41%)
Nov 05, 2007	43.37	44.33	43.37	43.87	20,315,268	+0.39(+0.91%)
Nov 02, 2007	43.16	43.60	43.04	43.47	18,317,032	+0.60(+1.40%)

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.