Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	49.84	50.04	49.04	49.81	254,710	-0.69(-1.37%)
Jan 30, 2008	49.69	50.50	49.37	50.50	272,890	+0.90(+1.81%)
Jan 29, 2008	48.96	50.00	48.87	49.60	210,250	+0.73(+1.49%)
Jan 28, 2008	49.23	49.36	48.66	48.87	175,641	+0.03(+0.06%)
Jan 25, 2008	48.95	49.30	48.55	48.84	249,100	+0.10(+0.21%)
Jan 24, 2008	48.23	48.93	48.10	48.74	279,388	+0.43(+0.89%)
Jan 23, 2008	47.75	48.41	47.35	48.31	395,487	-0.21(-0.43%)
Jan 22, 2008	48.25	48.76	47.16	48.52	424,757	-0.72(-1.46%)
Jan 21, 2008	49.68	50.31	48.90	49.24	0	+0.00(+0.00%)
Jan 18, 2008	49.68	50.31	48.90	49.24	261,800	-0.36(-0.73%)
Jan 17, 2008	50.14	50.26	49.31	49.60	210,808	-0.10(-0.20%)
Jan 16, 2008	49.92	49.94	48.95	49.70	270,697	-0.27(-0.54%)
Jan 15, 2008	50.01	50.19	49.68	49.97	235,781	-0.29(-0.58%)
Jan 14, 2008	50.50	50.60	50.15	50.26	182,900	-0.14(-0.28%)
Jan 11, 2008	50.26	50.59	50.05	50.40	150,202	-0.06(-0.12%)
Jan 10, 2008	50.80	50.94	50.14	50.46	151,500	-0.06(-0.12%)
Jan 09, 2008	51.21	51.21	50.03	50.52	157,035	-0.48(-0.94%)
Jan 08, 2008	51.00	51.84	50.91	51.00	198,200	+0.22(+0.43%)
Jan 07, 2008	50.39	50.93	50.17	50.78	202,030	+0.11(+0.22%)
Jan 04, 2008	51.90	51.90	50.34	50.67	266,070	-1.14(-2.20%)
Jan 03, 2008	51.24	52.00	51.24	51.81	131,947	+0.29(+0.56%)
Jan 02, 2008	52.15	52.44	51.51	51.52	123,400	-0.48(-0.92%)
Jan 01, 2008	51.85	52.00	51.20	52.00	0	+0.00(+0.00%)
Dec 31, 2007	51.85	52.00	51.20	52.00	2,039,244	+0.00(+0.00%)
Dec 28, 2007	52.04	52.84	51.36	52.00	246,485	-0.07(-0.13%)
Dec 27, 2007	52.15	52.25	51.15	52.07	256,400	-0.31(-0.59%)
Dec 26, 2007	51.40	52.44	50.90	52.38	188,700	+0.92(+1.79%)
Dec 24, 2007	50.05	51.47	49.91	51.46	150,800	+1.26(+2.51%)
Dec 21, 2007	49.07	50.38	48.80	50.20	306,650	+1.04(+2.12%)
Dec 20, 2007	49.54	49.67	48.80	49.16	259,500	-0.43(-0.87%)
Dec 19, 2007	49.62	49.91	49.19	49.59	217,800	-0.11(-0.22%)
Dec 18, 2007	50.44	50.44	49.37	49.70	233,200	-0.24(-0.48%)
Dec 17, 2007	50.44	50.44	49.67	49.94	778,900	-0.23(-0.46%)
Dec 14, 2007	50.10	50.26	49.75	50.17	147,300	-0.08(-0.16%)
Dec 13, 2007	50.01	50.52	49.88	50.25	243,801	-0.18(-0.36%)
Dec 12, 2007	50.95	51.53	50.33	50.43	402,220	-0.49(-0.96%)
Dec 11, 2007	51.30	51.70	50.85	50.92	200,900	-0.53(-1.03%)
Dec 10, 2007	52.17	52.45	51.17	51.45	118,850	-0.10(-0.19%)
Dec 07, 2007	50.89	51.91	50.89	51.55	147,409	+0.25(+0.49%)
Dec 06, 2007	51.44	51.68	51.10	51.30	103,200	-0.34(-0.66%)
Dec 05, 2007	51.45	51.74	51.36	51.64	131,800	+0.07(+0.14%)
Dec 04, 2007	51.64	51.83	51.19	51.57	200,800	-0.41(-0.79%)
Dec 03, 2007	52.40	52.50	51.75	51.98	129,800	-0.31(-0.59%)
Nov 30, 2007	51.16	52.36	50.66	52.29	233,800	+1.14(+2.23%)
Nov 29, 2007	50.95	51.20	50.58	51.15	221,500	+0.46(+0.91%)
Nov 28, 2007	50.40	50.70	50.27	50.69	268,400	+0.06(+0.12%)
Nov 27, 2007	50.62	50.76	50.10	50.63	245,801	-0.19(-0.37%)
Nov 26, 2007	50.26	51.01	50.23	50.82	256,400	+0.08(+0.16%)
Nov 23, 2007	49.62	50.74	49.62	50.74	94,101	+0.84(+1.68%)
Nov 21, 2007	50.18	50.27	46.25	49.90	960,002	-0.70(-1.38%)
Nov 20, 2007	50.90	51.07	50.36	50.60	229,100	-0.19(-0.37%)
Nov 19, 2007	50.62	51.01	50.54	50.79	482,550	-0.20(-0.39%)
Nov 16, 2007	50.52	51.28	50.52	50.99	190,300	+0.10(+0.20%)
Nov 15, 2007	51.04	51.64	50.54	50.89	283,600	-0.45(-0.88%)
Nov 14, 2007	52.45	52.45	51.23	51.34	250,500	-0.46(-0.89%)
Nov 13, 2007	52.35	52.50	51.21	51.80	316,700	-0.21(-0.40%)
Nov 12, 2007	51.98	52.50	51.86	52.01	142,000	-0.49(-0.93%)
Nov 09, 2007	52.78	53.37	51.75	52.50	303,431	-0.71(-1.33%)
Nov 08, 2007	53.39	53.91	53.00	53.21	210,004	-0.38(-0.71%)
Nov 07, 2007	53.52	53.92	53.20	53.59	170,200	-0.13(-0.24%)
Nov 06, 2007	53.42	53.90	53.40	53.72	135,400	+0.09(+0.17%)
Nov 05, 2007	53.61	53.99	53.21	53.63	253,600	-0.28(-0.52%)
Nov 02, 2007	54.05	54.75	53.02	53.91	395,700	-0.94(-1.71%)

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.