Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	39.91	41.05	39.76	40.89	1,992,064	+1.04(+2.61%)
Jan 30, 2008	40.13	40.53	39.74	39.85	2,564,854	-1.17(-2.85%)
Jan 29, 2008	41.19	41.34	40.53	41.02	2,142,125	-0.61(-1.47%)
Jan 28, 2008	40.97	41.65	40.70	41.63	1,161,006	+1.29(+3.20%)
Jan 25, 2008	41.43	41.44	40.09	40.34	1,450,603	-1.37(-3.28%)
Jan 24, 2008	41.52	41.81	40.63	41.71	2,483,155	+0.76(+1.86%)
Jan 23, 2008	40.51	41.38	39.64	40.95	3,235,823	-1.64(-3.85%)
Jan 22, 2008	41.06	43.41	41.06	42.59	3,434,403	-2.18(-4.87%)
Jan 21, 2008	45.31	45.57	44.43	44.77	0	+0.00(+0.00%)
Jan 18, 2008	45.31	45.57	44.43	44.77	6,513,363	+0.03(+0.07%)
Jan 17, 2008	46.05	46.23	44.68	44.74	6,556,744	-1.58(-3.41%)
Jan 16, 2008	47.20	47.47	46.32	46.32	2,614,490	-0.88(-1.86%)
Jan 15, 2008	47.61	47.78	46.81	47.20	1,601,985	-0.42(-0.88%)
Jan 14, 2008	48.54	48.75	47.41	47.62	2,027,700	-0.60(-1.24%)
Jan 11, 2008	48.34	48.68	48.03	48.22	1,117,625	-0.06(-0.12%)
Jan 10, 2008	48.54	48.94	48.04	48.28	2,857,609	-0.50(-1.03%)
Jan 09, 2008	48.69	49.04	48.37	48.78	2,256,625	+0.88(+1.84%)
Jan 08, 2008	48.20	48.50	47.82	47.90	2,443,750	+1.43(+3.08%)
Jan 07, 2008	46.19	46.52	45.95	46.47	1,994,490	+1.61(+3.59%)
Jan 04, 2008	45.39	45.59	44.84	44.86	1,121,200	-0.22(-0.49%)
Jan 03, 2008	45.36	45.46	45.03	45.08	1,574,700	-0.56(-1.23%)
Jan 02, 2008	46.35	46.41	45.48	45.64	929,510	+0.11(+0.24%)
Jan 01, 2008	46.82	46.82	45.53	45.53	0	+0.00(+0.00%)
Dec 31, 2007	46.82	46.82	45.53	45.53	498,250	-1.06(-2.28%)
Dec 28, 2007	46.39	46.81	46.30	46.59	625,732	+0.27(+0.58%)
Dec 27, 2007	46.62	46.67	46.23	46.32	498,400	-0.64(-1.36%)
Dec 26, 2007	46.90	47.00	46.50	46.96	462,671	+0.15(+0.32%)
Dec 24, 2007	46.99	46.99	46.29	46.81	262,230	+0.10(+0.21%)
Dec 21, 2007	46.58	46.77	46.35	46.71	2,199,200	+0.74(+1.61%)
Dec 20, 2007	46.06	46.19	45.71	45.97	1,577,440	-0.19(-0.41%)
Dec 19, 2007	46.67	46.76	45.77	46.16	1,163,639	+0.25(+0.54%)
Dec 18, 2007	46.26	46.37	45.63	45.91	1,081,732	+0.84(+1.86%)
Dec 17, 2007	44.86	45.90	44.86	45.07	1,692,100	-0.47(-1.03%)
Dec 14, 2007	46.16	46.28	45.54	45.54	1,056,450	-1.09(-2.34%)
Dec 13, 2007	46.85	47.02	46.32	46.63	1,394,229	-1.19(-2.49%)
Dec 12, 2007	48.20	48.30	47.31	47.82	1,181,648	+0.74(+1.57%)
Dec 11, 2007	47.61	47.85	47.08	47.08	830,250	-0.52(-1.09%)
Dec 10, 2007	47.37	47.82	47.37	47.60	921,607	-0.64(-1.33%)
Dec 07, 2007	47.92	48.24	47.91	48.24	711,273	+0.69(+1.45%)
Dec 06, 2007	47.19	47.65	47.19	47.55	1,017,225	-0.25(-0.52%)
Dec 05, 2007	47.94	48.15	47.70	47.80	914,800	+0.28(+0.59%)
Dec 04, 2007	47.82	47.82	47.41	47.52	746,001	+0.33(+0.70%)
Dec 03, 2007	47.55	47.55	47.01	47.19	886,601	-0.27(-0.57%)
Nov 30, 2007	47.52	47.87	47.25	47.46	1,462,804	+0.99(+2.13%)
Nov 29, 2007	46.57	46.68	46.25	46.47	824,993	-0.40(-0.85%)
Nov 28, 2007	46.26	46.95	46.22	46.87	1,083,192	+0.84(+1.82%)
Nov 27, 2007	45.72	46.08	45.58	46.03	1,897,576	+1.02(+2.27%)
Nov 26, 2007	46.00	46.13	45.00	45.01	1,264,252	-1.31(-2.83%)
Nov 23, 2007	46.25	46.56	45.80	46.32	1,125,348	+2.57(+5.87%)
Nov 21, 2007	44.37	44.39	43.45	43.75	913,801	-0.11(-0.25%)
Nov 20, 2007	43.94	44.33	43.57	43.86	1,781,646	+0.78(+1.81%)
Nov 19, 2007	43.34	43.49	42.98	43.08	1,115,268	-0.92(-2.09%)
Nov 16, 2007	44.03	44.19	43.74	44.00	789,117	+0.13(+0.30%)
Nov 15, 2007	44.30	44.32	43.74	43.87	3,327,419	-0.76(-1.70%)
Nov 14, 2007	46.76	46.85	44.49	44.63	3,110,767	-1.36(-2.96%)
Nov 13, 2007	45.86	46.15	45.49	45.99	1,272,925	+1.34(+3.00%)
Nov 12, 2007	44.76	45.20	44.65	44.65	1,132,096	-0.29(-0.65%)
Nov 09, 2007	44.94	45.48	44.80	44.94	1,218,750	-0.54(-1.19%)
Nov 08, 2007	45.13	45.50	44.95	45.48	1,649,951	+0.76(+1.70%)
Nov 07, 2007	45.31	45.44	44.70	44.72	1,141,411	-0.53(-1.17%)
Nov 06, 2007	45.39	45.84	44.65	45.25	2,314,399	+1.65(+3.78%)
Nov 05, 2007	43.34	43.86	43.34	43.60	1,084,215	-0.42(-0.95%)
Nov 02, 2007	44.10	44.14	43.67	44.02	1,324,700	+0.80(+1.85%)

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.