Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	48.51	50.83	48.00	50.54	2,541,214	+1.46(+2.97%)
Jan 30, 2008	48.38	50.05	48.16	49.08	2,749,997	+0.59(+1.22%)
Jan 29, 2008	48.24	48.68	47.79	48.49	1,592,585	+0.72(+1.50%)
Jan 28, 2008	47.99	48.20	46.76	47.77	1,931,173	-0.09(-0.19%)
Jan 25, 2008	47.65	48.24	46.81	47.86	3,264,014	+1.20(+2.58%)
Jan 24, 2008	46.51	46.98	45.98	46.66	2,797,626	-0.02(-0.05%)
Jan 23, 2008	45.28	46.75	43.43	46.68	4,223,876	+0.09(+0.19%)
Jan 22, 2008	44.03	47.15	43.91	46.59	3,848,492	+0.43(+0.92%)
Jan 21, 2008	46.76	47.82	45.79	46.16	0	+0.00(+0.00%)
Jan 18, 2008	46.76	47.82	45.79	46.16	4,997,030	+0.49(+1.06%)
Jan 17, 2008	50.92	51.04	45.65	45.68	5,447,364	-3.56(-7.23%)
Jan 16, 2008	49.17	50.28	47.87	49.24	4,646,389	-0.17(-0.35%)
Jan 15, 2008	49.78	50.01	48.81	49.41	3,348,212	-0.90(-1.78%)
Jan 14, 2008	48.68	50.49	48.68	50.31	4,264,449	+2.12(+4.39%)
Jan 11, 2008	48.74	49.34	47.84	48.19	2,616,970	-0.90(-1.84%)
Jan 10, 2008	47.98	49.83	47.52	49.09	4,034,495	-0.70(-1.40%)
Jan 09, 2008	49.78	49.79	47.55	49.79	5,444,559	+0.45(+0.91%)
Jan 08, 2008	50.90	52.30	49.29	49.34	4,008,227	-1.40(-2.75%)
Jan 07, 2008	52.71	53.45	50.36	50.74	5,095,884	-1.75(-3.33%)
Jan 04, 2008	53.29	53.89	52.39	52.49	2,862,124	-1.21(-2.25%)
Jan 03, 2008	53.56	54.46	53.48	53.70	2,677,904	+0.42(+0.79%)
Jan 02, 2008	56.15	56.83	53.22	53.28	2,836,569	-3.01(-5.35%)
Jan 01, 2008	56.85	57.04	55.99	56.29	0	+0.00(+0.00%)
Dec 31, 2007	56.85	57.04	55.99	56.29	897,342	-0.64(-1.12%)
Dec 28, 2007	56.81	57.09	56.31	56.93	937,279	+0.67(+1.20%)
Dec 27, 2007	57.32	57.36	56.08	56.26	952,310	-1.30(-2.26%)
Dec 26, 2007	57.16	57.68	56.62	57.56	802,305	+0.31(+0.55%)
Dec 24, 2007	57.03	57.32	56.44	57.24	597,961	+0.77(+1.36%)
Dec 21, 2007	56.23	56.89	55.46	56.47	3,260,720	+0.87(+1.56%)
Dec 20, 2007	55.64	55.78	54.72	55.61	1,383,835	+0.49(+0.88%)
Dec 19, 2007	55.75	55.84	54.39	55.12	2,421,331	-0.23(-0.42%)
Dec 18, 2007	56.32	56.79	54.42	55.35	2,215,822	-0.75(-1.35%)
Dec 17, 2007	56.96	57.95	55.94	56.11	2,554,022	-1.21(-2.11%)
Dec 14, 2007	57.98	59.38	56.93	57.32	2,636,240	-1.26(-2.14%)
Dec 13, 2007	58.46	58.71	57.50	58.57	3,014,853	-0.29(-0.50%)
Dec 12, 2007	60.34	61.57	58.12	58.86	2,883,125	-0.03(-0.05%)
Dec 11, 2007	61.50	61.94	58.83	58.89	2,806,543	-2.41(-3.93%)
Dec 10, 2007	61.00	61.57	60.87	61.30	2,128,844	+0.34(+0.56%)
Dec 07, 2007	61.69	61.71	60.43	60.96	1,657,547	-0.52(-0.85%)
Dec 06, 2007	60.62	61.48	60.23	61.48	1,627,324	+0.84(+1.38%)
Dec 05, 2007	59.91	60.79	59.78	60.64	1,467,985	+1.17(+1.96%)
Dec 04, 2007	58.42	60.51	58.42	59.48	1,442,767	+0.59(+1.00%)
Dec 03, 2007	59.43	60.11	58.49	58.89	1,892,740	-0.49(-0.82%)
Nov 30, 2007	60.26	60.66	58.60	59.37	2,357,015	-0.05(-0.09%)
Nov 29, 2007	58.63	59.79	58.42	59.43	2,387,076	+0.56(+0.95%)
Nov 28, 2007	57.53	58.86	57.41	58.86	2,288,766	+1.88(+3.29%)
Nov 27, 2007	56.61	57.00	55.67	56.99	2,843,525	+0.78(+1.38%)
Nov 26, 2007	57.29	58.01	56.10	56.21	1,944,219	-0.96(-1.67%)
Nov 23, 2007	57.25	57.84	56.13	57.17	1,034,044	+0.41(+0.72%)
Nov 21, 2007	58.44	58.88	56.66	56.76	4,193,833	-2.29(-3.87%)
Nov 20, 2007	58.41	59.93	57.74	59.04	3,769,293	+0.84(+1.45%)
Nov 19, 2007	58.33	58.59	57.90	58.20	5,664,998	-0.38(-0.65%)
Nov 16, 2007	59.07	60.01	57.72	58.58	3,392,332	-1.58(-2.62%)
Nov 15, 2007	60.54	60.85	59.80	60.16	2,095,565	-0.75(-1.23%)
Nov 14, 2007	61.67	62.16	60.52	60.91	2,350,273	-0.01(-0.01%)
Nov 13, 2007	60.28	60.91	59.53	60.91	2,171,652	+1.38(+2.31%)
Nov 12, 2007	61.47	62.33	59.34	59.54	3,182,292	-2.44(-3.93%)
Nov 09, 2007	63.42	64.12	61.44	61.97	3,487,908	-2.42(-3.76%)
Nov 08, 2007	62.41	64.70	62.04	64.40	5,231,497	+2.04(+3.27%)
Nov 07, 2007	62.68	63.67	62.11	62.36	3,866,722	-0.70(-1.10%)
Nov 06, 2007	60.67	63.19	60.55	63.05	3,848,230	+2.33(+3.84%)
Nov 05, 2007	58.82	61.09	58.30	60.72	3,094,875	+1.67(+2.84%)
Nov 02, 2007	58.77	59.24	58.06	59.04	2,351,343	+0.55(+0.93%)

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.