Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	43.87	45.59	43.82	45.13	246,141,376	+0.76(+1.71%)
Jan 30, 2008	44.24	45.32	44.18	44.37	220,464,016	-0.04(-0.09%)
Jan 29, 2008	44.56	44.68	44.04	44.41	138,474,928	+0.08(+0.18%)
Jan 28, 2008	44.02	44.44	43.57	44.33	163,443,696	+0.34(+0.77%)
Jan 25, 2008	45.86	45.87	43.94	43.99	199,261,760	-0.92(-2.05%)
Jan 24, 2008	44.19	44.93	44.06	44.91	250,152,896	+0.89(+2.02%)
Jan 23, 2008	42.54	44.15	41.61	44.02	389,946,368	-0.16(-0.36%)
Jan 22, 2008	42.83	44.77	42.73	44.18	325,446,976	-1.17(-2.58%)
Jan 21, 2008	45.64	46.14	44.76	45.35	273,063,200	+0.00(+0.00%)
Jan 18, 2008	45.64	46.14	44.76	45.35	272,960,960	-0.06(-0.13%)
Jan 17, 2008	46.24	46.58	45.20	45.41	254,150,048	-0.64(-1.39%)
Jan 16, 2008	46.19	46.91	45.46	46.05	265,633,280	-0.50(-1.07%)
Jan 15, 2008	47.38	47.52	46.35	46.55	241,517,600	-1.32(-2.76%)
Jan 14, 2008	47.69	48.01	47.31	47.87	167,945,024	+0.82(+1.74%)
Jan 11, 2008	47.72	47.77	46.70	47.05	211,662,560	-0.94(-1.96%)
Jan 10, 2008	47.42	48.41	47.29	47.99	249,919,056	+0.07(+0.15%)
Jan 09, 2008	47.09	47.96	46.46	47.92	254,000,864	+1.00(+2.13%)
Jan 08, 2008	48.29	48.76	46.92	46.92	261,405,392	-1.25(-2.59%)
Jan 07, 2008	48.41	48.60	47.43	48.17	234,998,768	-0.23(-0.48%)
Jan 04, 2008	49.79	49.83	48.21	48.40	212,586,384	-2.22(-4.39%)
Jan 03, 2008	50.40	50.76	50.15	50.62	114,038,752	+0.17(+0.34%)
Jan 02, 2008	51.27	51.47	50.13	50.45	152,313,552	-0.77(-1.50%)
Jan 01, 2008	51.56	51.68	51.21	51.22	70,137,776	+0.00(+0.00%)
Dec 31, 2007	51.56	51.68	51.21	51.22	70,116,736	-0.64(-1.23%)
Dec 28, 2007	52.04	52.16	51.43	51.86	67,552,712	-0.07(-0.13%)
Dec 27, 2007	52.33	52.50	51.71	51.93	65,769,576	-0.57(-1.09%)
Dec 26, 2007	52.15	52.63	52.00	52.50	58,469,756	+0.26(+0.50%)
Dec 24, 2007	52.01	52.40	51.95	52.24	34,499,892	+0.39(+0.75%)
Dec 21, 2007	51.71	51.90	51.48	51.85	107,576,896	+0.95(+1.87%)
Dec 20, 2007	50.67	50.96	50.20	50.90	166,928,592	+1.02(+2.04%)
Dec 19, 2007	49.89	50.20	49.61	49.88	137,927,920	-0.01(-0.02%)
Dec 18, 2007	50.24	50.27	49.18	49.89	154,215,632	+0.16(+0.32%)
Dec 17, 2007	50.78	50.99	49.71	49.73	134,281,088	-1.24(-2.43%)
Dec 14, 2007	51.09	51.60	50.92	50.97	128,374,584	-0.53(-1.03%)
Dec 13, 2007	51.33	51.63	50.98	51.50	153,491,744	-0.28(-0.54%)
Dec 12, 2007	52.25	52.43	50.89	51.78	162,912,720	+0.46(+0.90%)
Dec 11, 2007	52.61	52.84	51.21	51.32	166,906,496	-1.22(-2.32%)
Dec 10, 2007	52.44	52.69	52.32	52.54	75,583,672	+0.21(+0.40%)
Dec 07, 2007	52.29	52.54	52.08	52.33	88,974,752	+0.01(+0.02%)
Dec 06, 2007	51.63	52.37	51.61	52.32	99,727,224	+0.75(+1.45%)
Dec 05, 2007	51.20	52.00	51.16	51.57	137,495,312	+0.90(+1.78%)
Dec 04, 2007	50.46	50.94	50.38	50.67	113,324,960	-0.21(-0.41%)
Dec 03, 2007	51.14	51.53	50.82	50.88	108,354,784	-0.43(-0.84%)
Nov 30, 2007	52.21	52.25	50.95	51.31	171,397,600	-0.39(-0.75%)
Nov 29, 2007	51.27	51.89	51.20	51.70	171,631,888	+0.22(+0.43%)
Nov 28, 2007	50.63	51.70	50.60	51.48	214,534,064	+1.52(+3.04%)
Nov 27, 2007	49.39	50.05	49.10	49.96	211,304,912	+0.98(+2.00%)
Nov 26, 2007	49.98	50.37	48.90	48.98	150,128,432	-0.86(-1.73%)
Nov 23, 2007	49.63	49.97	49.37	49.84	46,472,532	+0.53(+1.07%)
Nov 21, 2007	49.43	50.17	48.85	49.31	212,268,576	-0.59(-1.18%)
Nov 20, 2007	49.95	50.78	48.93	49.90	300,692,896	+0.20(+0.40%)
Nov 19, 2007	50.17	50.45	49.41	49.70	197,766,736	-0.58(-1.15%)
Nov 16, 2007	50.14	50.49	49.34	50.28	263,607,760	+0.46(+0.92%)
Nov 15, 2007	50.00	50.54	49.37	49.82	250,993,760	-0.27(-0.54%)
Nov 14, 2007	51.39	51.44	49.90	50.09	262,117,648	-0.65(-1.28%)
Nov 13, 2007	49.39	50.79	49.35	50.74	255,274,288	+2.01(+4.12%)
Nov 12, 2007	49.92	50.24	48.65	48.73	283,063,712	-1.27(-2.54%)
Nov 09, 2007	50.73	51.12	50.00	50.00	309,362,144	-1.73(-3.34%)
Nov 08, 2007	53.14	53.33	50.80	51.73	380,534,112	-1.62(-3.04%)
Nov 07, 2007	54.22	54.58	53.31	53.35	197,603,984	-1.33(-2.43%)
Nov 06, 2007	54.33	54.69	53.78	54.68	131,855,152	+0.61(+1.13%)
Nov 05, 2007	53.86	54.40	53.59	54.07	150,572,752	-0.35(-0.64%)
Nov 02, 2007	54.42	54.55	53.60	54.42	217,867,184	+0.42(+0.78%)

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.