Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	49.19	51.67	49.19	51.37	2,320,728	+1.63(+3.28%)
Jan 30, 2008	49.64	50.65	49.59	49.74	1,833,766	-0.20(-0.40%)
Jan 29, 2008	49.83	50.06	49.35	49.94	1,599,707	+0.14(+0.28%)
Jan 28, 2008	48.34	49.87	48.18	49.80	1,555,466	+1.57(+3.26%)
Jan 25, 2008	49.90	49.90	48.09	48.23	1,910,905	-1.08(-2.19%)
Jan 24, 2008	48.22	49.65	48.03	49.31	1,721,834	+0.61(+1.25%)
Jan 23, 2008	46.81	48.81	46.75	48.70	2,936,020	+0.59(+1.23%)
Jan 22, 2008	47.51	49.07	47.00	48.11	2,205,141	-1.28(-2.59%)
Jan 21, 2008	49.60	50.23	48.57	49.39	2,781,984	+0.00(+0.00%)
Jan 18, 2008	49.60	50.23	48.57	49.39	2,780,384	-0.11(-0.22%)
Jan 17, 2008	50.35	50.46	49.36	49.50	2,264,341	-0.65(-1.30%)
Jan 16, 2008	50.02	51.12	49.95	50.15	2,933,285	+0.11(+0.22%)
Jan 15, 2008	50.70	51.00	50.04	50.04	3,350,020	-1.02(-2.00%)
Jan 14, 2008	52.69	52.99	50.82	51.06	2,978,745	-0.97(-1.86%)
Jan 11, 2008	53.87	53.94	51.73	52.03	2,269,051	-1.65(-3.07%)
Jan 10, 2008	53.11	54.20	52.85	53.68	1,766,899	+0.10(+0.19%)
Jan 09, 2008	52.86	53.77	52.86	53.58	2,153,093	+0.76(+1.44%)
Jan 08, 2008	52.75	54.63	52.75	52.82	1,900,215	-0.62(-1.16%)
Jan 07, 2008	53.89	53.89	52.61	53.44	1,913,421	+0.02(+0.04%)
Jan 04, 2008	54.83	55.18	53.35	53.42	1,760,557	-1.48(-2.70%)
Jan 03, 2008	55.38	55.70	54.75	54.90	1,345,045	-0.36(-0.65%)
Jan 02, 2008	55.16	56.80	55.13	55.26	2,846,643	-0.23(-0.41%)
Jan 01, 2008	56.16	56.22	55.37	55.49	0	+0.00(+0.00%)
Dec 31, 2007	56.16	56.22	55.37	55.49	977,913	-0.54(-0.96%)
Dec 28, 2007	55.34	56.21	54.84	56.03	1,465,968	+1.10(+2.00%)
Dec 27, 2007	55.68	55.73	54.82	54.93	1,128,644	-0.78(-1.40%)
Dec 26, 2007	55.10	55.71	54.86	55.71	661,269	+0.66(+1.20%)
Dec 24, 2007	54.71	55.53	54.41	55.05	525,332	+0.37(+0.68%)
Dec 21, 2007	54.69	55.00	53.94	54.68	2,151,912	+0.39(+0.72%)
Dec 20, 2007	54.35	54.54	53.44	54.29	1,050,131	+0.15(+0.28%)
Dec 19, 2007	53.58	54.52	53.15	54.14	1,667,944	+0.38(+0.71%)
Dec 18, 2007	54.37	54.61	53.39	53.76	1,312,728	-0.10(-0.19%)
Dec 17, 2007	53.94	54.35	53.58	53.86	1,193,452	-0.16(-0.30%)
Dec 14, 2007	53.15	54.64	53.01	54.02	2,324,081	+0.63(+1.18%)
Dec 13, 2007	54.95	55.13	53.07	53.39	2,817,185	-1.45(-2.64%)
Dec 12, 2007	54.96	55.12	54.14	54.84	1,699,563	+0.63(+1.16%)
Dec 11, 2007	54.82	55.51	54.03	54.21	2,447,671	-0.77(-1.40%)
Dec 10, 2007	54.03	55.02	53.71	54.98	1,518,945	+1.27(+2.36%)
Dec 07, 2007	53.31	54.04	52.83	53.71	1,366,516	+0.49(+0.92%)
Dec 06, 2007	51.86	53.22	51.58	53.22	1,287,342	+1.57(+3.04%)
Dec 05, 2007	51.44	52.29	51.24	51.65	1,138,929	+0.86(+1.69%)
Dec 04, 2007	51.19	51.59	50.31	50.79	1,166,341	-0.84(-1.63%)
Dec 03, 2007	51.12	52.09	51.06	51.63	882,475	+0.30(+0.58%)
Nov 30, 2007	52.26	52.46	51.12	51.33	1,595,761	-0.79(-1.52%)
Nov 29, 2007	51.77	52.21	51.54	52.12	1,083,307	+0.07(+0.13%)
Nov 28, 2007	51.36	52.16	51.26	52.05	968,709	+1.11(+2.18%)
Nov 27, 2007	49.62	51.00	49.38	50.94	1,575,649	+1.58(+3.20%)
Nov 26, 2007	51.00	51.44	49.34	49.36	1,605,334	-1.90(-3.71%)
Nov 23, 2007	51.30	51.49	50.96	51.26	254,233	+0.18(+0.35%)
Nov 21, 2007	51.60	52.20	51.05	51.08	1,093,615	-0.59(-1.14%)
Nov 20, 2007	51.96	52.50	50.77	51.67	1,389,944	+0.10(+0.19%)
Nov 19, 2007	52.32	52.55	51.33	51.57	1,372,825	-1.08(-2.05%)
Nov 16, 2007	53.16	53.16	52.02	52.65	1,629,306	-0.09(-0.17%)
Nov 15, 2007	52.91	53.57	52.43	52.74	1,917,913	-0.14(-0.26%)
Nov 14, 2007	52.43	53.28	52.10	52.88	2,023,731	+0.09(+0.17%)
Nov 13, 2007	51.91	52.80	51.07	52.79	1,512,247	+0.91(+1.75%)
Nov 12, 2007	51.72	52.96	51.41	51.88	1,680,947	-0.03(-0.06%)
Nov 09, 2007	50.92	52.65	50.49	51.91	1,845,047	+0.50(+0.97%)
Nov 08, 2007	52.86	53.24	50.55	51.41	2,568,502	-1.53(-2.89%)
Nov 07, 2007	53.83	54.04	52.88	52.94	1,654,015	-1.43(-2.63%)
Nov 06, 2007	54.65	54.89	53.62	54.37	1,339,805	-0.14(-0.26%)
Nov 05, 2007	55.00	55.07	54.10	54.51	1,304,669	-0.95(-1.71%)
Nov 02, 2007	54.94	55.62	54.44	55.46	1,383,940	+1.07(+1.97%)

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.