Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	44.31	46.28	44.16	45.82	1,066,772	+0.88(+1.96%)
Jan 30, 2008	43.86	45.94	43.52	44.94	1,182,600	+0.98(+2.23%)
Jan 29, 2008	43.44	44.20	43.37	43.96	731,576	+0.86(+2.00%)
Jan 28, 2008	41.54	43.10	41.26	43.10	895,561	+1.54(+3.71%)
Jan 25, 2008	42.02	42.46	40.96	41.56	1,371,243	-0.64(-1.52%)
Jan 24, 2008	44.03	44.03	41.65	42.20	1,956,525	-0.88(-2.04%)
Jan 23, 2008	41.06	43.44	40.23	43.08	1,587,983	+1.04(+2.47%)
Jan 22, 2008	40.36	42.70	40.36	42.04	1,305,761	+0.01(+0.02%)
Jan 21, 2008	42.43	43.12	41.13	42.03	0	+0.00(+0.00%)
Jan 18, 2008	42.43	43.12	41.13	42.03	1,168,644	+0.03(+0.07%)
Jan 17, 2008	44.00	44.10	41.95	42.00	954,500	-1.95(-4.44%)
Jan 16, 2008	44.08	44.65	43.53	43.95	880,648	-0.20(-0.45%)
Jan 15, 2008	44.21	44.57	44.02	44.15	835,850	-0.67(-1.49%)
Jan 14, 2008	44.33	44.89	44.02	44.82	567,834	+0.95(+2.17%)
Jan 11, 2008	43.16	44.56	43.16	43.87	880,900	+0.22(+0.50%)
Jan 10, 2008	42.45	43.96	42.41	43.65	1,105,127	+1.04(+2.44%)
Jan 09, 2008	42.02	42.61	41.43	42.61	1,327,400	+0.38(+0.90%)
Jan 08, 2008	43.24	43.53	42.11	42.23	1,074,672	-0.82(-1.90%)
Jan 07, 2008	43.80	43.94	42.64	43.05	1,006,600	-0.57(-1.31%)
Jan 04, 2008	44.59	44.96	43.51	43.62	1,218,400	-0.27(-0.62%)
Jan 03, 2008	44.51	44.57	43.83	43.89	491,000	-0.57(-1.28%)
Jan 02, 2008	45.06	45.25	44.20	44.46	643,104	-0.54(-1.20%)
Jan 01, 2008	45.11	45.25	44.68	45.00	0	+0.00(+0.00%)
Dec 31, 2007	45.11	45.25	44.68	45.00	475,435	-0.26(-0.57%)
Dec 28, 2007	45.60	45.74	45.25	45.26	432,800	-0.03(-0.07%)
Dec 27, 2007	45.88	46.04	45.26	45.29	507,215	-0.77(-1.67%)
Dec 26, 2007	46.03	46.25	45.74	46.06	362,200	-0.05(-0.11%)
Dec 24, 2007	46.13	46.28	45.77	46.11	228,100	+0.03(+0.07%)
Dec 21, 2007	45.24	46.08	45.10	46.08	875,849	+1.39(+3.11%)
Dec 20, 2007	44.53	44.75	44.02	44.69	785,611	+0.39(+0.88%)
Dec 19, 2007	44.85	45.05	44.04	44.30	808,119	-0.45(-1.01%)
Dec 18, 2007	45.38	45.66	44.62	44.75	934,200	-0.41(-0.91%)
Dec 17, 2007	45.58	45.82	45.06	45.16	657,410	-0.71(-1.55%)
Dec 14, 2007	46.37	46.66	45.79	45.87	1,049,100	-0.79(-1.69%)
Dec 13, 2007	45.71	46.73	45.39	46.66	1,341,278	+1.19(+2.62%)
Dec 12, 2007	45.94	46.33	45.25	45.47	1,463,830	+0.45(+1.00%)
Dec 11, 2007	46.51	46.51	45.02	45.02	777,296	-1.33(-2.87%)
Dec 10, 2007	45.87	46.62	45.86	46.35	794,000	+0.48(+1.05%)
Dec 07, 2007	45.99	46.41	45.71	45.87	703,500	-0.13(-0.28%)
Dec 06, 2007	45.48	46.23	45.43	46.00	1,078,150	+0.50(+1.10%)
Dec 05, 2007	45.31	45.74	45.12	45.50	804,298	+0.52(+1.16%)
Dec 04, 2007	45.30	45.40	44.95	44.98	916,200	-0.78(-1.70%)
Dec 03, 2007	46.86	46.86	45.59	45.76	595,201	-0.49(-1.06%)
Nov 30, 2007	46.82	47.00	45.87	46.25	830,300	-0.26(-0.56%)
Nov 29, 2007	46.25	46.70	45.98	46.51	793,122	+0.02(+0.04%)
Nov 28, 2007	45.79	46.49	45.60	46.49	1,473,275	+0.95(+2.09%)
Nov 27, 2007	44.52	45.72	44.39	45.54	1,349,753	+1.16(+2.61%)
Nov 26, 2007	45.19	46.05	44.38	44.38	1,303,413	-1.09(-2.40%)
Nov 23, 2007	44.75	45.54	44.41	45.47	354,049	+1.10(+2.48%)
Nov 21, 2007	44.57	45.04	43.99	44.37	772,275	-0.66(-1.47%)
Nov 20, 2007	44.50	45.13	44.29	45.03	1,020,500	+0.48(+1.08%)
Nov 19, 2007	45.53	45.53	44.22	44.55	1,136,305	-1.18(-2.58%)
Nov 16, 2007	46.54	46.55	45.45	45.73	1,294,000	-0.26(-0.57%)
Nov 15, 2007	46.15	46.61	45.68	45.99	1,166,997	-0.37(-0.80%)
Nov 14, 2007	47.00	47.25	46.30	46.36	880,700	-0.63(-1.34%)
Nov 13, 2007	46.30	46.99	46.16	46.99	923,036	+0.98(+2.13%)
Nov 12, 2007	45.98	46.59	45.96	46.01	1,351,820	-0.14(-0.30%)
Nov 09, 2007	46.77	47.14	46.00	46.15	1,139,704	-1.34(-2.82%)
Nov 08, 2007	46.80	47.70	46.45	47.49	1,656,472	+0.96(+2.06%)
Nov 07, 2007	47.13	47.47	46.53	46.53	1,212,775	-1.14(-2.39%)
Nov 06, 2007	47.87	47.96	47.47	47.67	1,205,200	-0.19(-0.40%)
Nov 05, 2007	48.76	48.76	47.68	47.86	1,412,002	-0.90(-1.85%)
Nov 02, 2007	48.41	48.96	47.72	48.76	925,900	+0.22(+0.45%)

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.