Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	43.78	45.35	43.76	45.08	30,448,496	+0.47(+1.06%)
Jan 30, 2008	44.46	45.54	44.17	44.61	24,737,726	-0.21(-0.46%)
Jan 29, 2008	44.75	44.86	44.34	44.82	20,721,858	+0.31(+0.70%)
Jan 28, 2008	43.96	44.58	43.50	44.50	28,513,204	+0.45(+1.02%)
Jan 25, 2008	45.33	45.36	43.76	44.06	24,153,236	-0.65(-1.45%)
Jan 24, 2008	43.91	44.70	43.60	44.70	23,505,180	+1.51(+3.51%)
Jan 23, 2008	41.29	43.23	40.90	43.19	53,927,128	-0.26(-0.59%)
Jan 22, 2008	41.44	43.59	41.21	43.44	39,530,032	-1.25(-2.79%)
Jan 21, 2008	45.25	45.48	44.34	44.69	0	+0.00(+0.00%)
Jan 18, 2008	45.25	45.48	44.34	44.69	35,203,396	+0.26(+0.57%)
Jan 17, 2008	45.60	45.74	44.26	44.44	36,065,040	-0.68(-1.51%)
Jan 16, 2008	45.71	46.09	44.96	45.12	26,191,774	-0.93(-2.02%)
Jan 15, 2008	46.86	46.90	45.96	46.04	20,266,188	-1.55(-3.25%)
Jan 14, 2008	47.74	47.76	47.38	47.59	16,095,304	+0.75(+1.60%)
Jan 11, 2008	47.25	47.31	46.69	46.84	17,264,822	-0.95(-2.00%)
Jan 10, 2008	47.28	48.00	47.19	47.79	22,493,080	-0.05(-0.10%)
Jan 09, 2008	47.50	47.90	47.21	47.84	23,850,092	+0.34(+0.72%)
Jan 08, 2008	48.26	48.47	47.42	47.50	25,083,402	-0.27(-0.56%)
Jan 07, 2008	48.02	48.06	47.55	47.77	29,198,758	+0.05(+0.10%)
Jan 04, 2008	48.62	48.62	47.68	47.72	19,068,396	-1.11(-2.27%)
Jan 03, 2008	48.82	49.02	48.74	48.83	22,343,072	+0.08(+0.17%)
Jan 02, 2008	49.25	49.37	48.62	48.75	22,095,604	-0.17(-0.36%)
Jan 01, 2008	49.38	49.38	48.70	48.92	0	+0.00(+0.00%)
Dec 31, 2007	49.38	49.38	48.70	48.92	22,610,652	-0.31(-0.62%)
Dec 28, 2007	49.38	49.40	49.14	49.23	10,202,179	+0.42(+0.86%)
Dec 27, 2007	49.16	49.20	48.77	48.81	15,611,309	-0.30(-0.61%)
Dec 26, 2007	49.13	49.32	48.94	49.11	11,314,954	+0.14(+0.28%)
Dec 24, 2007	49.42	49.42	48.61	48.97	8,273,946	-1.05(-2.09%)
Dec 21, 2007	49.75	50.02	49.62	50.02	43,074,808	+0.70(+1.43%)
Dec 20, 2007	49.21	49.32	48.92	49.32	22,187,248	+0.35(+0.71%)
Dec 19, 2007	49.19	49.32	48.70	48.97	21,354,594	-0.41(-0.82%)
Dec 18, 2007	49.60	49.61	48.69	49.37	29,698,630	+0.61(+1.25%)
Dec 17, 2007	49.30	49.41	48.74	48.76	35,047,496	-1.06(-2.13%)
Dec 14, 2007	50.21	50.46	49.82	49.82	29,907,124	-1.38(-2.70%)
Dec 13, 2007	51.25	51.38	50.72	51.20	43,037,992	-1.07(-2.04%)
Dec 12, 2007	52.66	52.77	51.78	52.27	19,784,826	+1.03(+2.01%)
Dec 11, 2007	52.53	52.69	51.17	51.24	25,073,592	-1.37(-2.61%)
Dec 10, 2007	52.37	52.67	52.29	52.61	23,118,202	+0.54(+1.03%)
Dec 07, 2007	52.20	52.23	52.00	52.08	15,166,143	-0.21(-0.39%)
Dec 06, 2007	51.63	52.33	51.55	52.28	13,626,572	+0.49(+0.95%)
Dec 05, 2007	51.58	51.99	51.58	51.79	14,062,484	+0.59(+1.16%)
Dec 04, 2007	51.14	51.30	51.04	51.20	14,378,362	-0.32(-0.63%)
Dec 03, 2007	51.80	51.80	51.43	51.52	18,494,304	-0.19(-0.37%)
Nov 30, 2007	52.28	52.29	51.39	51.71	22,524,382	+0.28(+0.55%)
Nov 29, 2007	51.17	51.72	51.17	51.43	13,600,164	-0.42(-0.82%)
Nov 28, 2007	50.73	52.12	50.51	51.86	20,294,368	+1.43(+2.84%)
Nov 27, 2007	50.47	50.56	49.93	50.42	17,136,368	+0.67(+1.35%)
Nov 26, 2007	50.62	50.79	49.65	49.75	15,853,645	-0.79(-1.57%)
Nov 23, 2007	50.04	50.56	50.04	50.54	5,823,856	+1.24(+2.52%)
Nov 21, 2007	49.47	49.85	49.08	49.30	17,805,204	-1.14(-2.26%)
Nov 20, 2007	50.03	50.61	49.88	50.44	18,691,858	+1.10(+2.24%)
Nov 19, 2007	50.48	50.48	48.61	49.34	19,883,102	-1.34(-2.64%)
Nov 16, 2007	50.84	50.84	50.26	50.68	21,535,536	+0.16(+0.32%)
Nov 15, 2007	50.82	51.03	50.19	50.52	17,255,904	-0.80(-1.57%)
Nov 14, 2007	52.19	52.19	51.18	51.32	15,583,969	-0.12(-0.24%)
Nov 13, 2007	50.79	51.57	50.79	51.45	10,715,157	+1.35(+2.69%)
Nov 12, 2007	50.36	50.82	50.04	50.10	11,819,936	-0.84(-1.64%)
Nov 09, 2007	51.58	51.58	50.79	50.94	13,306,572	-1.01(-1.94%)
Nov 08, 2007	51.73	52.21	51.44	51.95	15,835,934	+0.09(+0.18%)
Nov 07, 2007	52.35	52.62	51.69	51.85	12,766,326	-0.92(-1.74%)
Nov 06, 2007	52.37	52.77	52.32	52.77	10,573,981	+0.79(+1.51%)
Nov 05, 2007	52.03	52.21	51.75	51.98	10,931,426	-0.84(-1.59%)
Nov 02, 2007	52.53	52.82	52.18	52.82	15,339,170	+0.29(+0.56%)

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.