Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	52.48	52.48	50.79	51.44	14,976,754	-1.79(-3.36%)
Jan 30, 2008	53.30	54.00	52.00	53.23	12,575,703	+0.00(+0.00%)
Jan 29, 2008	53.76	53.96	53.06	53.23	10,567,974	-0.18(-0.34%)
Jan 28, 2008	52.75	53.93	51.70	53.41	13,320,065	+1.24(+2.38%)
Jan 25, 2008	51.83	53.38	51.53	52.17	13,452,259	+1.54(+3.04%)
Jan 24, 2008	50.96	51.29	49.60	50.63	16,735,751	+2.26(+4.67%)
Jan 23, 2008	48.48	50.34	46.95	48.37	19,316,002	-1.21(-2.44%)
Jan 22, 2008	45.01	49.60	45.00	49.58	22,523,472	+2.85(+6.10%)
Jan 21, 2008	47.40	47.73	45.14	46.73	0	+0.00(+0.00%)
Jan 18, 2008	47.40	47.73	45.14	46.73	15,698,388	+0.21(+0.45%)
Jan 17, 2008	47.82	49.08	46.36	46.52	13,600,682	-0.79(-1.67%)
Jan 16, 2008	49.74	50.27	47.20	47.31	18,711,682	-2.94(-5.85%)
Jan 15, 2008	51.34	52.18	49.79	50.25	13,336,864	-1.23(-2.39%)
Jan 14, 2008	52.56	52.60	51.00	51.48	13,238,501	+0.28(+0.55%)
Jan 11, 2008	49.28	51.42	48.99	51.20	13,375,941	+1.65(+3.33%)
Jan 10, 2008	49.32	50.60	49.15	49.55	15,929,370	-0.48(-0.96%)
Jan 09, 2008	48.68	50.45	48.05	50.03	14,011,123	+0.75(+1.52%)
Jan 08, 2008	48.76	50.74	48.76	49.28	25,422,708	+2.04(+4.32%)
Jan 07, 2008	47.58	48.70	46.80	47.24	13,261,691	-0.69(-1.44%)
Jan 04, 2008	48.34	48.51	47.23	47.93	10,566,264	-0.78(-1.60%)
Jan 03, 2008	46.01	49.33	45.66	48.71	21,315,188	+2.69(+5.85%)
Jan 02, 2008	42.95	46.72	42.93	46.02	17,265,314	+3.97(+9.44%)
Jan 01, 2008	42.79	43.41	41.86	42.05	0	+0.00(+0.00%)
Dec 31, 2007	42.79	43.41	41.86	42.05	5,571,478	-0.83(-1.94%)
Dec 28, 2007	40.70	42.89	40.70	42.88	8,045,526	+2.60(+6.45%)
Dec 27, 2007	40.35	40.70	39.90	40.28	4,644,307	+0.36(+0.90%)
Dec 26, 2007	39.98	40.37	39.56	39.92	4,360,587	+0.56(+1.42%)
Dec 24, 2007	39.20	39.68	39.15	39.36	1,647,206	+0.28(+0.72%)
Dec 21, 2007	38.10	40.00	37.97	39.08	7,287,684	+1.56(+4.16%)
Dec 20, 2007	37.47	37.97	37.05	37.52	5,510,814	-0.05(-0.13%)
Dec 19, 2007	38.24	38.33	37.40	37.57	4,614,582	-0.55(-1.44%)
Dec 18, 2007	37.96	38.48	37.08	38.12	6,523,160	+0.73(+1.95%)
Dec 17, 2007	37.70	38.62	37.09	37.39	6,478,024	-0.61(-1.61%)
Dec 14, 2007	37.90	38.68	37.25	38.00	5,668,870	-0.22(-0.58%)
Dec 13, 2007	39.10	39.39	37.93	38.22	8,607,725	-1.60(-4.02%)
Dec 12, 2007	39.92	39.95	39.29	39.82	6,727,010	+0.97(+2.50%)
Dec 11, 2007	40.82	41.30	38.67	38.85	7,360,640	-1.82(-4.48%)
Dec 10, 2007	40.17	41.04	40.13	40.67	4,168,386	+0.88(+2.21%)
Dec 07, 2007	40.38	40.38	38.90	39.79	6,460,485	-0.47(-1.17%)
Dec 06, 2007	39.61	40.45	39.14	40.26	7,412,160	+0.63(+1.59%)
Dec 05, 2007	40.08	40.68	39.35	39.63	6,540,282	-0.83(-2.05%)
Dec 04, 2007	41.26	41.26	40.32	40.46	4,987,442	-0.62(-1.51%)
Dec 03, 2007	40.39	41.72	40.31	41.08	4,619,590	+0.57(+1.41%)
Nov 30, 2007	40.85	41.44	39.99	40.51	7,608,813	-0.54(-1.32%)
Nov 29, 2007	41.80	42.02	40.90	41.05	4,826,999	-0.95(-2.26%)
Nov 28, 2007	40.46	42.14	40.46	42.00	6,154,154	+0.78(+1.89%)
Nov 27, 2007	40.82	41.62	40.43	41.22	7,538,727	-0.49(-1.17%)
Nov 26, 2007	43.31	43.46	41.60	41.71	6,522,227	-1.39(-3.23%)
Nov 23, 2007	42.95	43.19	41.97	43.10	3,849,783	+1.36(+3.26%)
Nov 21, 2007	42.60	42.60	40.64	41.74	7,463,760	-0.56(-1.32%)
Nov 20, 2007	39.84	42.33	39.50	42.30	10,696,415	+3.38(+8.68%)
Nov 19, 2007	40.85	40.85	38.60	38.92	9,448,449	-2.10(-5.12%)
Nov 16, 2007	40.85	41.19	40.21	41.02	8,172,230	+0.65(+1.61%)
Nov 15, 2007	42.14	42.14	39.91	40.37	9,241,036	-2.15(-5.06%)
Nov 14, 2007	43.25	43.49	42.44	42.52	5,480,575	+0.14(+0.33%)
Nov 13, 2007	42.29	43.11	41.97	42.38	7,617,761	+0.48(+1.15%)
Nov 12, 2007	44.01	44.15	41.75	41.90	11,577,391	-3.54(-7.79%)
Nov 09, 2007	46.00	46.31	45.13	45.44	8,306,475	-0.77(-1.67%)
Nov 08, 2007	46.34	47.20	45.04	46.21	12,202,892	-0.03(-0.06%)
Nov 07, 2007	47.50	47.72	46.07	46.24	11,965,328	-0.74(-1.58%)
Nov 06, 2007	47.00	47.33	46.65	46.98	7,398,711	+0.94(+2.04%)
Nov 05, 2007	45.08	46.49	44.89	46.04	8,062,761	+0.42(+0.92%)
Nov 02, 2007	43.41	45.63	42.93	45.62	9,953,800	+3.12(+7.34%)

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.