Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	49.00	50.27	48.35	50.27	56,657,840	+0.65(+1.31%)
Jan 30, 2008	49.19	50.89	49.08	49.62	41,477,584	+0.12(+0.24%)
Jan 29, 2008	49.59	50.25	49.14	49.50	38,650,944	-0.03(-0.06%)
Jan 28, 2008	48.58	49.65	48.03	49.53	40,637,040	+0.69(+1.42%)
Jan 25, 2008	50.45	50.61	48.64	48.84	48,005,136	-1.20(-2.40%)
Jan 24, 2008	49.04	50.04	48.31	50.04	53,594,056	+1.48(+3.06%)
Jan 23, 2008	46.55	48.58	45.12	48.56	81,499,248	+0.58(+1.21%)
Jan 22, 2008	46.55	48.86	46.26	47.97	85,271,192	-1.53(-3.09%)
Jan 21, 2008	48.88	50.31	48.18	49.50	0	+0.00(+0.00%)
Jan 18, 2008	48.88	50.31	48.18	49.50	75,329,680	+0.68(+1.39%)
Jan 17, 2008	50.89	51.15	48.58	48.82	58,601,232	-1.52(-3.03%)
Jan 16, 2008	51.46	51.99	49.99	50.35	61,816,496	-1.45(-2.80%)
Jan 15, 2008	52.30	52.30	51.49	51.80	45,521,796	-1.05(-1.99%)
Jan 14, 2008	52.85	53.09	52.41	52.85	35,105,168	+0.31(+0.59%)
Jan 11, 2008	52.95	53.45	52.37	52.54	39,060,452	-0.79(-1.48%)
Jan 10, 2008	52.80	53.62	52.41	53.33	46,895,348	+0.06(+0.11%)
Jan 09, 2008	52.43	53.37	52.08	53.27	45,035,780	+0.88(+1.68%)
Jan 08, 2008	53.45	53.56	52.18	52.40	37,405,760	-0.68(-1.28%)
Jan 07, 2008	53.82	54.20	52.51	53.08	49,735,492	-0.50(-0.93%)
Jan 04, 2008	54.25	54.90	53.46	53.58	42,503,984	-1.02(-1.87%)
Jan 03, 2008	54.61	55.12	54.41	54.59	32,942,638	+0.19(+0.34%)
Jan 02, 2008	54.78	55.01	53.98	54.41	40,134,952	-0.10(-0.19%)
Jan 01, 2008	55.05	55.25	54.41	54.51	0	+0.00(+0.00%)
Dec 31, 2007	55.05	55.25	54.41	54.51	24,045,586	-0.76(-1.38%)
Dec 28, 2007	54.72	55.33	54.41	55.28	29,779,298	+0.77(+1.42%)
Dec 27, 2007	55.16	55.26	54.50	54.50	24,691,886	-0.66(-1.20%)
Dec 26, 2007	54.51	55.28	54.48	55.16	26,285,298	+0.67(+1.23%)
Dec 24, 2007	54.41	54.59	54.30	54.50	10,889,580	+0.13(+0.25%)
Dec 21, 2007	53.96	54.66	53.72	54.36	59,220,624	+0.76(+1.41%)
Dec 20, 2007	53.25	53.66	52.91	53.61	25,967,882	+0.41(+0.77%)
Dec 19, 2007	52.98	53.53	52.62	53.20	33,648,496	+0.01(+0.01%)
Dec 18, 2007	52.79	53.26	51.81	53.19	42,251,088	+0.89(+1.70%)
Dec 17, 2007	52.74	52.89	52.02	52.30	39,020,480	-0.75(-1.41%)
Dec 14, 2007	53.62	54.05	53.05	53.05	35,240,976	-0.90(-1.66%)
Dec 13, 2007	53.12	54.02	52.87	53.95	34,011,200	+0.47(+0.87%)
Dec 12, 2007	53.40	54.16	52.87	53.48	44,183,116	+0.95(+1.82%)
Dec 11, 2007	53.74	54.08	52.37	52.53	34,409,600	-1.02(-1.90%)
Dec 10, 2007	53.38	53.86	53.29	53.55	26,774,948	+0.31(+0.58%)
Dec 07, 2007	53.09	53.53	52.81	53.24	29,312,556	+0.03(+0.07%)
Dec 06, 2007	52.30	53.34	52.08	53.20	36,354,548	+0.88(+1.69%)
Dec 05, 2007	51.64	52.69	51.64	52.32	41,166,452	+1.05(+2.04%)
Dec 04, 2007	51.31	51.69	51.03	51.27	28,901,988	-0.42(-0.82%)
Dec 03, 2007	51.77	51.89	51.28	51.70	38,231,652	-0.18(-0.35%)
Nov 30, 2007	51.51	52.06	51.09	51.88	48,454,432	+0.33(+0.64%)
Nov 29, 2007	50.91	52.05	50.91	51.55	38,567,644	+0.39(+0.76%)
Nov 28, 2007	50.55	51.36	50.04	51.16	50,741,460	+0.90(+1.78%)
Nov 27, 2007	49.59	50.38	48.88	50.26	48,022,408	+0.41(+0.82%)
Nov 26, 2007	51.27	51.66	49.73	49.85	39,442,388	-1.52(-2.96%)
Nov 23, 2007	50.65	51.45	50.57	51.37	15,245,743	+0.73(+1.44%)
Nov 21, 2007	51.18	51.56	50.46	50.64	39,269,848	-0.45(-0.89%)
Nov 20, 2007	49.45	51.62	49.44	51.10	54,725,736	+2.16(+4.41%)
Nov 19, 2007	49.24	49.71	48.88	48.94	35,740,448	-0.58(-1.16%)
Nov 16, 2007	49.55	50.19	49.17	49.52	52,157,204	+0.35(+0.72%)
Nov 15, 2007	49.86	50.43	48.79	49.16	39,198,632	-1.06(-2.11%)
Nov 14, 2007	50.89	51.57	49.89	50.22	36,615,424	-0.33(-0.66%)
Nov 13, 2007	49.08	50.62	48.51	50.55	44,082,256	+1.36(+2.77%)
Nov 12, 2007	50.18	50.27	48.72	49.19	49,710,328	-1.34(-2.66%)
Nov 09, 2007	51.75	51.78	50.34	50.53	47,380,624	-1.50(-2.87%)
Nov 08, 2007	51.21	52.39	50.98	52.03	56,211,708	+1.29(+2.55%)
Nov 07, 2007	52.24	52.42	50.71	50.74	47,070,604	-1.85(-3.52%)
Nov 06, 2007	51.06	52.66	51.06	52.59	43,743,408	+1.58(+3.10%)
Nov 05, 2007	50.63	51.36	50.34	51.00	42,658,052	-0.16(-0.31%)
Nov 02, 2007	51.60	51.90	50.53	51.16	49,885,080	-0.33(-0.64%)

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.