Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	47.75	47.94	46.09	47.50	1,437,164	+0.00(+0.00%)
Jan 30, 2008	47.74	48.45	46.87	47.50	1,164,250	-0.78(-1.62%)
Jan 29, 2008	47.51	48.50	47.51	48.28	1,078,807	+1.20(+2.55%)
Jan 28, 2008	45.55	47.09	45.55	47.08	892,704	+0.39(+0.84%)
Jan 25, 2008	47.94	47.94	46.40	46.69	1,682,928	-0.80(-1.68%)
Jan 24, 2008	46.90	47.52	46.57	47.49	1,582,100	-1.07(-2.20%)
Jan 23, 2008	46.45	48.75	45.53	48.56	2,606,387	-1.50(-3.00%)
Jan 22, 2008	47.38	50.17	47.38	50.06	1,931,905	-1.38(-2.68%)
Jan 21, 2008	51.30	52.11	50.57	51.44	0	+0.00(+0.00%)
Jan 18, 2008	51.30	52.11	50.57	51.44	1,729,659	+0.32(+0.63%)
Jan 17, 2008	52.34	52.55	51.00	51.12	1,819,429	-1.43(-2.72%)
Jan 16, 2008	53.00	53.20	51.98	52.55	2,275,467	-1.23(-2.29%)
Jan 15, 2008	54.84	54.84	53.67	53.78	2,180,500	-1.97(-3.53%)
Jan 14, 2008	56.20	56.50	55.09	55.75	1,546,947	+0.45(+0.81%)
Jan 11, 2008	56.00	56.21	55.12	55.30	910,923	-1.13(-2.00%)
Jan 10, 2008	56.14	56.95	55.72	56.43	849,692	-0.76(-1.33%)
Jan 09, 2008	56.36	57.19	55.94	57.19	2,423,115	+3.03(+5.59%)
Jan 08, 2008	55.00	55.44	54.03	54.16	1,419,500	+0.06(+0.11%)
Jan 07, 2008	53.97	54.66	53.42	54.10	2,061,272	+1.68(+3.20%)
Jan 04, 2008	52.88	53.27	52.18	52.42	1,724,452	-1.93(-3.55%)
Jan 03, 2008	54.32	54.48	53.92	54.35	1,064,798	+0.24(+0.44%)
Jan 02, 2008	54.30	55.00	53.60	54.11	861,598	-0.19(-0.35%)
Jan 01, 2008	54.40	54.86	54.08	54.30	0	+0.00(+0.00%)
Dec 31, 2007	54.40	54.86	54.08	54.30	450,324	+0.00(+0.00%)
Dec 28, 2007	55.08	55.08	54.30	54.30	284,300	-0.45(-0.82%)
Dec 27, 2007	55.73	55.73	54.67	54.75	472,500	-1.20(-2.14%)
Dec 26, 2007	55.24	56.10	55.24	55.95	453,911	+1.31(+2.40%)
Dec 24, 2007	54.99	54.99	54.31	54.64	193,617	+0.10(+0.18%)
Dec 21, 2007	53.87	54.85	53.87	54.54	1,198,666	+0.74(+1.38%)
Dec 20, 2007	53.79	53.99	53.35	53.80	612,311	-0.41(-0.76%)
Dec 19, 2007	54.49	54.82	54.00	54.21	834,520	-0.23(-0.42%)
Dec 18, 2007	54.70	54.75	53.30	54.44	723,380	+0.65(+1.21%)
Dec 17, 2007	54.58	54.58	53.63	53.79	758,607	-0.73(-1.34%)
Dec 14, 2007	55.22	55.22	54.37	54.52	752,660	-1.74(-3.09%)
Dec 13, 2007	56.00	56.54	55.86	56.26	1,230,553	+0.31(+0.55%)
Dec 12, 2007	56.23	56.75	55.22	55.95	1,631,202	+1.36(+2.49%)
Dec 11, 2007	55.85	56.13	54.18	54.59	1,717,427	-0.10(-0.18%)
Dec 10, 2007	54.10	54.78	54.01	54.69	1,044,665	+1.46(+2.74%)
Dec 07, 2007	53.40	53.47	52.94	53.23	826,908	-1.54(-2.81%)
Dec 06, 2007	53.60	54.85	53.60	54.77	505,530	+1.13(+2.11%)
Dec 05, 2007	52.97	54.31	52.87	53.64	972,750	+0.66(+1.25%)
Dec 04, 2007	53.48	53.48	52.61	52.98	788,777	-0.73(-1.36%)
Dec 03, 2007	54.40	54.40	53.36	53.71	686,558	-0.26(-0.48%)
Nov 30, 2007	54.01	55.56	53.42	53.97	1,056,147	-0.24(-0.44%)
Nov 29, 2007	54.52	55.06	53.80	54.21	1,385,530	-0.79(-1.44%)
Nov 28, 2007	54.10	55.44	54.10	55.00	1,725,851	+1.69(+3.17%)
Nov 27, 2007	52.61	53.31	51.92	53.31	1,838,698	+3.30(+6.60%)
Nov 26, 2007	50.18	51.23	49.91	50.01	1,005,521	+0.93(+1.89%)
Nov 23, 2007	47.72	49.34	47.72	49.08	490,601	+1.75(+3.70%)
Nov 21, 2007	48.50	48.50	47.32	47.33	727,821	-0.81(-1.68%)
Nov 20, 2007	48.75	48.75	47.62	48.14	631,050	+0.82(+1.73%)
Nov 19, 2007	48.59	48.59	47.01	47.32	665,488	-0.91(-1.89%)
Nov 16, 2007	49.15	49.15	47.99	48.23	710,672	-0.15(-0.31%)
Nov 15, 2007	48.50	49.02	48.17	48.38	1,108,632	-0.27(-0.55%)
Nov 14, 2007	50.00	50.00	48.56	48.65	792,890	-0.27(-0.55%)
Nov 13, 2007	47.20	48.95	47.20	48.92	1,039,640	+2.21(+4.73%)
Nov 12, 2007	46.53	47.70	46.53	46.71	706,535	-0.29(-0.62%)
Nov 09, 2007	46.50	47.50	46.48	47.00	779,400	-0.27(-0.57%)
Nov 08, 2007	48.10	48.16	47.00	47.27	1,062,514	-0.66(-1.38%)
Nov 07, 2007	48.85	48.85	47.68	47.93	990,075	-0.92(-1.88%)
Nov 06, 2007	48.65	49.00	48.34	48.85	846,001	+0.21(+0.43%)
Nov 05, 2007	49.05	49.73	48.00	48.64	1,150,123	-0.90(-1.82%)
Nov 02, 2007	49.90	49.90	49.04	49.54	748,100	+0.44(+0.90%)

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.