Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	47.02	49.85	46.80	48.68	11,112,261	+1.23(+2.58%)
Jan 30, 2008	47.67	48.43	47.04	47.45	8,047,609	-0.32(-0.67%)
Jan 29, 2008	47.64	47.86	46.79	47.77	7,962,922	+0.23(+0.48%)
Jan 28, 2008	46.84	47.55	46.57	47.54	7,547,932	+0.64(+1.37%)
Jan 25, 2008	48.21	48.71	46.86	46.90	7,764,321	-1.21(-2.52%)
Jan 24, 2008	48.99	49.01	47.36	48.11	8,677,787	-1.05(-2.13%)
Jan 23, 2008	46.79	49.44	46.37	49.16	14,018,560	+1.83(+3.86%)
Jan 22, 2008	44.94	47.86	44.69	47.33	13,707,883	+1.10(+2.37%)
Jan 21, 2008	46.95	47.16	45.60	46.23	10,270,000	+0.00(+0.00%)
Jan 18, 2008	46.95	47.16	45.60	46.23	10,203,005	+0.16(+0.36%)
Jan 17, 2008	45.92	46.97	45.91	46.07	9,995,115	+0.14(+0.31%)
Jan 16, 2008	45.85	46.64	45.66	45.93	13,399,983	+0.09(+0.19%)
Jan 15, 2008	45.90	46.29	45.65	45.84	9,577,672	-0.52(-1.13%)
Jan 14, 2008	47.99	47.99	45.58	46.36	14,127,051	-1.23(-2.59%)
Jan 11, 2008	49.71	49.79	47.29	47.59	11,486,005	-2.46(-4.91%)
Jan 10, 2008	47.67	50.47	47.48	50.05	15,060,740	+1.86(+3.85%)
Jan 09, 2008	46.76	48.25	46.50	48.20	12,285,871	+1.65(+3.54%)
Jan 08, 2008	47.29	47.91	46.51	46.55	8,174,290	-0.72(-1.53%)
Jan 07, 2008	47.04	47.74	46.43	47.27	5,545,960	+0.24(+0.50%)
Jan 04, 2008	47.93	47.93	46.84	47.04	6,889,291	-1.05(-2.19%)
Jan 03, 2008	49.09	49.35	47.94	48.09	4,886,393	-0.73(-1.50%)
Jan 02, 2008	49.89	49.91	48.80	48.82	5,214,484	-1.16(-2.32%)
Jan 01, 2008	50.31	50.47	49.96	49.98	2,599,027	+0.00(+0.00%)
Dec 31, 2007	50.31	50.47	49.96	49.98	2,561,745	-0.33(-0.66%)
Dec 28, 2007	50.26	50.67	50.02	50.31	2,609,392	+0.26(+0.52%)
Dec 27, 2007	50.60	50.80	49.97	50.05	2,921,580	-0.52(-1.03%)
Dec 26, 2007	50.86	50.86	49.83	50.58	2,907,586	-0.12(-0.24%)
Dec 24, 2007	50.43	50.87	50.21	50.70	1,526,182	+0.49(+0.97%)
Dec 21, 2007	49.83	50.21	49.69	50.21	8,184,134	+0.85(+1.73%)
Dec 20, 2007	49.45	49.50	48.72	49.36	4,343,693	+0.35(+0.72%)
Dec 19, 2007	49.20	49.20	48.44	49.01	3,829,663	-0.04(-0.07%)
Dec 18, 2007	49.19	49.35	48.36	49.04	4,567,702	+0.20(+0.41%)
Dec 17, 2007	49.00	49.44	48.78	48.84	4,148,263	-0.23(-0.47%)
Dec 14, 2007	48.90	49.51	48.43	49.07	10,796,464	-0.04(-0.07%)
Dec 13, 2007	46.94	50.04	46.64	49.11	24,508,704	-1.18(-2.35%)
Dec 12, 2007	51.08	51.13	49.73	50.29	9,550,793	+0.16(+0.33%)
Dec 11, 2007	50.95	51.74	50.04	50.12	6,725,806	-0.92(-1.81%)
Dec 10, 2007	51.91	51.99	50.73	51.05	6,436,006	-0.42(-0.81%)
Dec 07, 2007	50.91	52.07	50.87	51.46	7,538,399	+0.72(+1.41%)
Dec 06, 2007	49.47	51.00	49.44	50.75	9,136,252	+0.85(+1.69%)
Dec 05, 2007	50.12	50.78	49.38	49.90	8,906,823	+0.34(+0.69%)
Dec 04, 2007	47.83	49.74	47.76	49.56	7,072,702	+1.60(+3.33%)
Dec 03, 2007	48.29	48.65	47.80	47.96	5,081,842	-0.33(-0.68%)
Nov 30, 2007	48.72	48.96	48.04	48.29	6,874,600	+0.22(+0.46%)
Nov 29, 2007	47.97	48.40	47.64	48.07	4,744,511	+0.08(+0.16%)
Nov 28, 2007	47.87	48.33	47.22	47.99	7,706,605	+0.74(+1.56%)
Nov 27, 2007	46.84	48.18	46.84	47.25	5,451,175	+0.41(+0.87%)
Nov 26, 2007	48.28	48.28	46.83	46.84	5,095,985	-1.14(-2.37%)
Nov 23, 2007	47.52	48.33	47.49	47.98	2,897,905	+0.64(+1.36%)
Nov 21, 2007	47.64	48.20	47.24	47.34	5,194,164	-0.19(-0.39%)
Nov 20, 2007	47.82	48.55	46.61	47.52	7,196,392	-0.09(-0.20%)
Nov 19, 2007	47.75	48.06	47.35	47.62	6,065,424	-0.24(-0.51%)
Nov 16, 2007	47.71	48.05	47.19	47.86	6,151,515	+0.33(+0.69%)
Nov 15, 2007	47.24	48.23	47.08	47.53	6,516,451	+0.20(+0.42%)
Nov 14, 2007	48.72	48.78	47.24	47.33	6,307,587	-0.97(-2.00%)
Nov 13, 2007	47.47	48.36	47.31	48.30	8,156,854	+1.20(+2.56%)
Nov 12, 2007	46.69	48.14	46.69	47.09	6,229,746	+0.32(+0.67%)
Nov 09, 2007	47.71	47.80	46.57	46.78	5,988,358	-0.92(-1.94%)
Nov 08, 2007	48.05	48.72	46.52	47.70	8,173,789	+0.31(+0.65%)
Nov 07, 2007	47.90	48.14	47.21	47.39	5,150,318	-0.82(-1.69%)
Nov 06, 2007	47.14	48.28	47.14	48.21	6,242,308	+0.98(+2.08%)
Nov 05, 2007	46.66	47.49	46.58	47.23	5,208,785	+0.24(+0.52%)
Nov 02, 2007	46.83	47.39	45.24	46.99	8,589,201	+0.52(+1.11%)

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.