Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	46.75	49.14	46.56	48.74	297,052	+1.21(+2.55%)
Jan 30, 2008	47.68	48.79	47.41	47.53	220,515	-0.35(-0.72%)
Jan 29, 2008	46.59	48.08	46.48	47.87	366,919	+1.45(+3.13%)
Jan 28, 2008	46.38	46.67	45.71	46.42	553,107	-0.24(-0.51%)
Jan 25, 2008	47.45	48.09	46.24	46.66	533,094	-0.54(-1.14%)
Jan 24, 2008	47.24	47.57	46.76	47.20	548,985	+0.21(+0.44%)
Jan 23, 2008	45.14	47.12	44.61	46.99	593,301	+0.82(+1.79%)
Jan 22, 2008	44.92	46.81	43.14	46.17	619,199	-0.54(-1.15%)
Jan 21, 2008	47.20	48.03	46.38	46.70	0	+0.00(+0.00%)
Jan 18, 2008	47.20	48.03	46.38	46.70	757,976	-0.26(-0.56%)
Jan 17, 2008	47.69	47.93	46.72	46.97	918,329	-0.53(-1.11%)
Jan 16, 2008	48.25	48.61	47.23	47.50	579,793	-1.14(-2.34%)
Jan 15, 2008	50.11	50.11	48.37	48.63	706,546	-1.82(-3.61%)
Jan 14, 2008	51.64	51.68	50.28	50.46	561,901	-0.59(-1.16%)
Jan 11, 2008	50.22	51.38	49.43	51.05	609,389	+0.59(+1.18%)
Jan 10, 2008	49.20	50.95	48.56	50.46	584,402	+0.99(+2.00%)
Jan 09, 2008	49.09	49.60	48.07	49.47	666,398	+0.26(+0.52%)
Jan 08, 2008	48.78	49.85	48.78	49.21	855,255	+0.51(+1.05%)
Jan 07, 2008	50.62	51.11	48.03	48.70	950,223	-1.80(-3.56%)
Jan 04, 2008	51.64	51.85	49.90	50.50	649,290	-1.69(-3.24%)
Jan 03, 2008	51.91	52.43	51.54	52.19	591,194	+0.17(+0.33%)
Jan 02, 2008	51.91	52.01	51.50	52.01	624,914	+0.07(+0.13%)
Jan 01, 2008	51.34	52.25	50.95	51.95	0	+0.00(+0.00%)
Dec 31, 2007	51.34	52.25	50.95	51.95	437,023	+0.69(+1.35%)
Dec 28, 2007	49.83	51.44	49.83	51.25	475,842	+1.10(+2.20%)
Dec 27, 2007	49.71	50.18	49.71	50.15	273,036	+0.06(+0.12%)
Dec 26, 2007	50.16	50.21	49.72	50.09	213,480	-0.32(-0.64%)
Dec 24, 2007	49.81	50.53	49.70	50.41	79,569	+0.55(+1.11%)
Dec 21, 2007	49.01	49.95	48.52	49.86	300,327	+1.13(+2.32%)
Dec 20, 2007	49.24	49.36	48.16	48.73	285,044	-0.35(-0.71%)
Dec 19, 2007	49.22	49.53	48.84	49.08	283,591	-0.08(-0.17%)
Dec 18, 2007	48.86	49.18	48.39	49.16	388,874	+0.66(+1.36%)
Dec 17, 2007	48.74	49.12	48.23	48.50	601,322	-0.57(-1.16%)
Dec 14, 2007	48.72	49.13	48.41	49.07	392,512	-0.02(-0.05%)
Dec 13, 2007	48.97	49.24	48.62	49.09	277,332	-0.19(-0.38%)
Dec 12, 2007	51.11	51.26	48.90	49.28	480,706	-0.59(-1.19%)
Dec 11, 2007	50.97	51.11	49.78	49.88	555,533	-0.86(-1.69%)
Dec 10, 2007	50.32	50.86	50.14	50.74	506,045	+0.51(+1.02%)
Dec 07, 2007	49.11	50.28	48.84	50.22	418,469	+1.18(+2.40%)
Dec 06, 2007	49.00	49.59	48.41	49.05	428,173	+0.04(+0.08%)
Dec 05, 2007	47.65	49.10	47.65	49.00	497,069	+1.81(+3.83%)
Dec 04, 2007	48.45	48.72	46.88	47.20	523,997	-1.74(-3.55%)
Dec 03, 2007	49.20	49.56	48.77	48.94	262,742	-0.80(-1.61%)
Nov 30, 2007	49.96	50.06	49.25	49.74	434,116	+0.33(+0.67%)
Nov 29, 2007	49.50	49.85	49.05	49.41	250,111	-0.08(-0.17%)
Nov 28, 2007	48.44	49.55	48.26	49.49	359,398	+1.06(+2.18%)
Nov 27, 2007	48.52	48.65	47.83	48.44	449,044	+0.04(+0.09%)
Nov 26, 2007	50.08	50.45	48.34	48.39	359,962	-1.61(-3.22%)
Nov 23, 2007	49.94	50.26	49.38	50.00	112,450	+0.47(+0.95%)
Nov 21, 2007	50.04	50.04	49.47	49.53	237,132	-0.49(-0.99%)
Nov 20, 2007	50.08	50.74	50.03	50.03	591,194	-0.05(-0.10%)
Nov 19, 2007	50.96	50.96	50.08	50.08	239,649	-0.68(-1.35%)
Nov 16, 2007	51.20	51.64	50.12	50.76	495,007	-0.36(-0.71%)
Nov 15, 2007	52.46	53.06	50.53	51.12	725,832	-1.51(-2.87%)
Nov 14, 2007	53.62	53.91	52.63	52.63	344,236	-0.84(-1.57%)
Nov 13, 2007	53.58	53.64	52.62	53.47	313,549	+0.84(+1.60%)
Nov 12, 2007	53.99	54.40	52.60	52.63	424,655	-1.48(-2.74%)
Nov 09, 2007	54.85	54.85	54.12	54.12	510,290	-1.21(-2.19%)
Nov 08, 2007	54.28	55.44	54.05	55.33	513,686	+1.19(+2.19%)
Nov 07, 2007	55.30	55.72	53.93	54.14	404,763	-1.23(-2.22%)
Nov 06, 2007	56.03	56.24	54.91	55.37	403,550	-0.70(-1.25%)
Nov 05, 2007	56.37	56.87	55.61	56.07	548,195	-0.30(-0.53%)
Nov 02, 2007	58.38	58.53	55.32	56.37	937,615	-2.72(-4.60%)

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.