Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	47.98	49.84	47.24	49.38	4,457,602	+0.73(+1.49%)
Jan 30, 2008	48.41	50.02	47.65	48.65	4,207,136	+0.34(+0.71%)
Jan 29, 2008	47.63	48.37	46.76	48.31	2,655,482	+0.83(+1.76%)
Jan 28, 2008	46.90	47.81	46.23	47.47	4,493,821	+0.73(+1.57%)
Jan 25, 2008	47.84	48.37	46.23	46.74	3,356,938	-0.53(-1.13%)
Jan 24, 2008	48.09	48.13	46.70	47.27	5,747,612	-0.67(-1.39%)
Jan 23, 2008	45.88	49.03	44.63	47.94	5,034,753	+0.83(+1.76%)
Jan 22, 2008	45.80	48.09	44.51	47.11	5,391,639	+0.52(+1.13%)
Jan 21, 2008	47.55	49.33	45.96	46.58	4,478,948	+0.00(+0.00%)
Jan 18, 2008	47.55	49.33	45.96	46.58	4,478,948	-1.54(-3.20%)
Jan 17, 2008	49.19	50.14	47.80	48.12	4,726,463	-0.69(-1.42%)
Jan 16, 2008	46.52	50.35	46.51	48.82	5,823,390	+1.85(+3.94%)
Jan 15, 2008	48.93	48.93	46.79	46.97	4,506,457	-2.84(-5.70%)
Jan 14, 2008	50.21	50.29	49.30	49.81	3,300,356	-0.10(-0.20%)
Jan 11, 2008	49.48	50.78	49.00	49.91	2,729,093	-0.30(-0.60%)
Jan 10, 2008	48.50	51.29	48.39	50.21	4,434,103	+1.08(+2.21%)
Jan 09, 2008	48.08	49.32	47.39	49.13	5,668,268	+1.24(+2.59%)
Jan 08, 2008	49.90	50.41	47.81	47.89	3,387,012	-1.67(-3.37%)
Jan 07, 2008	49.65	50.24	48.51	49.56	2,606,949	+0.32(+0.64%)
Jan 04, 2008	50.87	51.15	49.24	49.24	3,370,554	-1.95(-3.81%)
Jan 03, 2008	49.95	51.91	49.94	51.19	3,953,431	+1.35(+2.70%)
Jan 02, 2008	51.46	51.73	49.76	49.85	2,473,966	-1.70(-3.29%)
Jan 01, 2008	51.41	52.21	51.01	51.54	1,423,045	+0.00(+0.00%)
Dec 31, 2007	51.41	52.21	51.01	51.54	1,405,568	-0.09(-0.18%)
Dec 28, 2007	52.53	52.69	51.48	51.64	1,170,741	-0.30(-0.58%)
Dec 27, 2007	52.58	52.69	51.94	51.94	1,280,938	-0.91(-1.72%)
Dec 26, 2007	52.76	53.00	51.97	52.85	843,761	+0.13(+0.26%)
Dec 24, 2007	52.60	53.21	52.43	52.71	606,588	+0.63(+1.21%)
Dec 21, 2007	51.59	52.47	50.95	52.08	3,721,278	+0.61(+1.18%)
Dec 20, 2007	51.49	51.73	50.48	51.48	2,663,681	+0.81(+1.59%)
Dec 19, 2007	49.89	51.07	49.61	50.67	1,869,453	+0.65(+1.29%)
Dec 18, 2007	50.02	50.78	48.67	50.02	3,063,711	-0.09(-0.19%)
Dec 17, 2007	50.27	51.03	49.99	50.12	2,571,709	-0.64(-1.26%)
Dec 14, 2007	52.06	52.25	50.73	50.76	2,648,987	-1.40(-2.68%)
Dec 13, 2007	51.99	52.51	50.89	52.16	2,447,270	-0.04(-0.08%)
Dec 12, 2007	52.94	53.33	51.22	52.20	2,578,977	+0.70(+1.36%)
Dec 11, 2007	54.06	54.25	51.46	51.50	3,015,286	-2.50(-4.64%)
Dec 10, 2007	52.75	54.10	52.75	54.00	3,493,414	+1.25(+2.37%)
Dec 07, 2007	54.17	54.17	52.75	52.75	3,267,994	-1.08(-2.01%)
Dec 06, 2007	53.25	53.98	52.88	53.83	2,865,396	+0.28(+0.53%)
Dec 05, 2007	52.65	53.75	52.20	53.55	4,831,231	-0.59(-1.08%)
Dec 04, 2007	53.48	54.49	53.04	54.14	2,400,124	+0.07(+0.14%)
Dec 03, 2007	54.29	54.79	53.36	54.06	2,492,374	-0.45(-0.83%)
Nov 30, 2007	53.90	55.98	53.90	54.51	3,620,423	+0.78(+1.45%)
Nov 29, 2007	53.56	53.85	51.90	53.73	3,061,115	+0.10(+0.19%)
Nov 28, 2007	51.83	53.72	51.32	53.63	3,209,899	+2.56(+5.01%)
Nov 27, 2007	50.15	51.15	49.55	51.07	2,607,522	+1.02(+2.04%)
Nov 26, 2007	51.83	51.87	50.04	50.05	2,310,111	-1.74(-3.35%)
Nov 23, 2007	50.78	52.10	50.54	51.79	788,398	+1.47(+2.93%)
Nov 21, 2007	50.54	51.12	49.48	50.31	2,627,712	-0.95(-1.85%)
Nov 20, 2007	51.12	52.18	49.89	51.26	3,252,355	+0.77(+1.53%)
Nov 19, 2007	51.02	51.15	49.67	50.49	3,123,109	-0.88(-1.72%)
Nov 16, 2007	51.13	51.85	50.30	51.37	3,153,422	+0.33(+0.65%)
Nov 15, 2007	52.89	52.89	50.65	51.04	3,948,527	-1.81(-3.43%)
Nov 14, 2007	53.48	53.85	52.53	52.85	4,539,227	-1.14(-2.11%)
Nov 13, 2007	52.00	54.00	51.95	53.99	3,010,857	+2.24(+4.33%)
Nov 12, 2007	51.48	52.95	50.75	51.75	4,529,237	+0.52(+1.01%)
Nov 09, 2007	50.29	52.16	49.66	51.23	2,702,178	-0.03(-0.07%)
Nov 08, 2007	50.20	51.47	49.39	51.26	2,583,828	+1.10(+2.20%)
Nov 07, 2007	51.15	51.60	50.14	50.16	3,245,270	-1.48(-2.87%)
Nov 06, 2007	49.89	51.93	49.56	51.64	2,532,607	+2.07(+4.18%)
Nov 05, 2007	48.82	50.03	48.21	49.56	2,991,494	+0.54(+1.10%)
Nov 02, 2007	48.17	49.24	47.30	49.03	3,086,695	+0.91(+1.89%)

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.