Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	43.59	46.53	43.54	46.10	1,794,236	-0.16(-0.35%)
Jan 30, 2008	45.83	47.67	45.27	46.26	2,781,898	+0.76(+1.66%)
Jan 29, 2008	45.40	45.62	44.91	45.51	871,331	+0.45(+1.01%)
Jan 28, 2008	44.14	45.05	43.59	45.05	1,675,672	+1.24(+2.84%)
Jan 25, 2008	45.72	46.03	43.59	43.81	1,816,125	-1.06(-2.37%)
Jan 24, 2008	43.84	45.07	43.84	44.88	5,306,726	+1.80(+4.19%)
Jan 23, 2008	39.89	43.20	39.73	43.07	3,115,041	+2.02(+4.93%)
Jan 22, 2008	38.65	41.47	38.62	41.05	2,855,260	-0.83(-1.98%)
Jan 21, 2008	42.30	42.72	41.16	41.88	0	+0.00(+0.00%)
Jan 18, 2008	42.30	42.72	41.16	41.88	1,783,295	-0.59(-1.40%)
Jan 17, 2008	44.11	44.19	42.34	42.47	1,711,382	-1.70(-3.84%)
Jan 16, 2008	44.32	44.93	43.85	44.17	2,683,442	-1.96(-4.24%)
Jan 15, 2008	46.52	46.65	46.01	46.13	1,209,592	-1.23(-2.61%)
Jan 14, 2008	47.35	47.51	46.96	47.36	726,130	+1.07(+2.32%)
Jan 11, 2008	46.30	46.93	45.96	46.29	1,588,447	-0.53(-1.13%)
Jan 10, 2008	45.87	47.30	45.60	46.82	2,060,670	+0.56(+1.21%)
Jan 09, 2008	45.44	46.26	45.01	46.26	2,314,432	+1.41(+3.13%)
Jan 08, 2008	46.32	46.75	44.84	44.85	5,215,554	-1.71(-3.68%)
Jan 07, 2008	46.78	46.82	46.18	46.57	1,830,057	-1.04(-2.18%)
Jan 04, 2008	48.12	48.22	47.51	47.60	889,614	-0.93(-1.91%)
Jan 03, 2008	48.21	48.83	48.04	48.53	732,367	+0.06(+0.13%)
Jan 02, 2008	48.80	49.21	48.08	48.47	790,427	-0.34(-0.70%)
Jan 01, 2008	48.73	49.13	48.17	48.81	0	+0.00(+0.00%)
Dec 31, 2007	48.73	49.13	48.17	48.81	619,449	-0.06(-0.12%)
Dec 28, 2007	48.99	49.07	48.55	48.86	592,211	+0.46(+0.96%)
Dec 27, 2007	48.76	49.00	48.30	48.40	456,844	-0.36(-0.73%)
Dec 26, 2007	48.66	48.83	48.42	48.76	356,282	+0.20(+0.42%)
Dec 24, 2007	48.03	48.72	48.03	48.55	199,238	+0.29(+0.61%)
Dec 21, 2007	47.95	48.30	47.76	48.26	541,995	+0.64(+1.35%)
Dec 20, 2007	47.64	47.82	47.24	47.62	1,230,895	+0.38(+0.81%)
Dec 19, 2007	47.72	47.87	46.92	47.24	1,003,754	-0.49(-1.02%)
Dec 18, 2007	48.34	48.42	47.09	47.73	984,925	+0.00(+0.00%)
Dec 17, 2007	47.92	48.34	47.66	47.73	1,117,241	-0.97(-2.00%)
Dec 14, 2007	48.81	49.64	48.62	48.70	1,038,429	-1.39(-2.77%)
Dec 13, 2007	49.69	50.09	49.24	50.09	1,147,653	-0.98(-1.92%)
Dec 12, 2007	52.11	52.23	50.45	51.07	1,354,025	+0.92(+1.83%)
Dec 11, 2007	51.47	52.06	49.97	50.15	1,381,635	-1.52(-2.94%)
Dec 10, 2007	51.81	52.06	51.32	51.67	1,086,586	+1.40(+2.79%)
Dec 07, 2007	50.51	50.83	50.10	50.27	1,266,322	+0.20(+0.41%)
Dec 06, 2007	49.42	50.08	49.21	50.07	758,195	+0.94(+1.92%)
Dec 05, 2007	49.34	49.46	48.76	49.12	994,591	+0.52(+1.07%)
Dec 04, 2007	48.46	48.97	48.34	48.60	646,989	-0.31(-0.63%)
Dec 03, 2007	48.86	49.19	48.52	48.91	1,935,849	-0.07(-0.15%)
Nov 30, 2007	50.07	50.33	48.81	48.99	1,353,298	+0.03(+0.07%)
Nov 29, 2007	48.81	49.09	48.60	48.95	1,768,650	-0.19(-0.40%)
Nov 28, 2007	48.01	49.32	47.95	49.15	1,400,289	+2.10(+4.45%)
Nov 27, 2007	46.96	47.26	46.42	47.05	1,538,209	+1.63(+3.59%)
Nov 26, 2007	46.29	46.41	45.40	45.42	807,556	-1.01(-2.17%)
Nov 23, 2007	46.17	47.02	46.17	46.43	657,434	+0.47(+1.02%)
Nov 21, 2007	45.90	46.48	45.39	45.96	1,283,844	-0.67(-1.43%)
Nov 20, 2007	46.83	47.34	45.55	46.62	2,011,915	-0.75(-1.58%)
Nov 19, 2007	47.67	47.78	47.14	47.37	1,122,551	-1.58(-3.23%)
Nov 16, 2007	48.59	49.20	48.17	48.95	963,930	+0.02(+0.05%)
Nov 15, 2007	49.28	49.60	48.49	48.93	948,907	-0.63(-1.26%)
Nov 14, 2007	50.59	50.63	49.46	49.55	1,430,318	-0.55(-1.10%)
Nov 13, 2007	48.87	50.17	48.87	50.11	1,226,952	+2.39(+5.00%)
Nov 12, 2007	48.25	48.89	47.72	47.72	1,123,717	-0.64(-1.33%)
Nov 09, 2007	48.08	49.16	47.59	48.36	2,149,670	-1.15(-2.33%)
Nov 08, 2007	49.66	49.70	48.04	49.51	2,580,580	+0.58(+1.20%)
Nov 07, 2007	50.06	50.29	48.83	48.93	2,095,150	-1.95(-3.83%)
Nov 06, 2007	50.76	50.92	50.06	50.88	1,038,675	+0.73(+1.46%)
Nov 05, 2007	49.58	50.38	49.53	50.15	1,699,422	-1.02(-2.00%)
Nov 02, 2007	51.58	51.58	50.37	51.17	3,035,863	-1.05(-2.01%)

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.