Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	54.91	58.43	54.89	57.67	3,454,812	+1.78(+3.18%)
Jan 30, 2008	56.59	57.41	55.70	55.90	2,698,905	-1.06(-1.86%)
Jan 29, 2008	56.81	57.71	56.22	56.96	2,639,529	+0.22(+0.38%)
Jan 28, 2008	54.70	56.80	54.10	56.74	1,973,002	+2.13(+3.90%)
Jan 25, 2008	56.33	57.14	54.06	54.61	3,361,681	-1.67(-2.97%)
Jan 24, 2008	56.38	56.80	55.19	56.28	4,228,286	+0.07(+0.12%)
Jan 23, 2008	52.36	56.49	51.90	56.22	4,801,806	+2.75(+5.14%)
Jan 22, 2008	47.87	54.24	47.86	53.47	6,140,183	+2.31(+4.52%)
Jan 21, 2008	52.80	53.35	50.77	51.16	0	+0.00(+0.00%)
Jan 18, 2008	52.80	53.35	50.77	51.16	4,372,540	-1.17(-2.23%)
Jan 17, 2008	52.74	53.22	52.09	52.33	3,261,568	+0.15(+0.29%)
Jan 16, 2008	50.54	52.85	50.54	52.17	3,227,418	+1.30(+2.56%)
Jan 15, 2008	51.25	51.45	50.52	50.87	2,594,208	-0.86(-1.65%)
Jan 14, 2008	51.96	52.14	51.22	51.72	1,799,125	+0.38(+0.73%)
Jan 11, 2008	52.75	52.78	50.96	51.35	3,059,030	-1.82(-3.42%)
Jan 10, 2008	54.20	54.35	51.85	53.17	5,349,747	-1.24(-2.28%)
Jan 09, 2008	53.48	54.45	51.99	54.41	3,379,399	+0.99(+1.84%)
Jan 08, 2008	55.25	56.33	53.33	53.42	2,351,712	-1.34(-2.45%)
Jan 07, 2008	54.32	55.04	52.98	54.76	3,802,208	+0.67(+1.23%)
Jan 04, 2008	55.11	55.25	53.40	54.09	2,694,549	-1.69(-3.03%)
Jan 03, 2008	57.18	57.70	55.53	55.78	1,880,541	-1.33(-2.32%)
Jan 02, 2008	57.71	58.06	56.77	57.11	1,723,879	-0.84(-1.45%)
Jan 01, 2008	57.77	58.76	57.35	57.95	0	+0.00(+0.00%)
Dec 31, 2007	57.77	58.76	57.35	57.95	932,124	-0.01(-0.01%)
Dec 28, 2007	58.41	58.77	57.62	57.96	1,074,878	-0.38(-0.65%)
Dec 27, 2007	59.70	59.70	58.30	58.33	1,652,248	-1.48(-2.47%)
Dec 26, 2007	60.45	60.45	59.12	59.81	1,086,181	-0.95(-1.56%)
Dec 24, 2007	60.06	60.85	59.62	60.76	798,367	+0.70(+1.16%)
Dec 21, 2007	60.04	60.59	59.76	60.06	2,353,387	+0.47(+0.79%)
Dec 20, 2007	59.91	59.91	58.70	59.59	1,383,659	+0.28(+0.48%)
Dec 19, 2007	59.71	60.01	58.83	59.31	1,306,568	-0.11(-0.18%)
Dec 18, 2007	59.42	59.92	58.87	59.42	2,008,861	+0.54(+0.92%)
Dec 17, 2007	58.80	59.88	58.51	58.88	1,453,936	-0.30(-0.50%)
Dec 14, 2007	58.75	59.94	58.55	59.17	1,976,883	-0.44(-0.74%)
Dec 13, 2007	58.65	59.78	58.54	59.62	2,190,868	+0.56(+0.94%)
Dec 12, 2007	60.12	61.00	58.06	59.06	1,699,144	+0.57(+0.97%)
Dec 11, 2007	61.26	61.26	58.22	58.49	2,676,539	-2.55(-4.18%)
Dec 10, 2007	60.15	61.17	59.65	61.04	1,653,195	+1.18(+1.97%)
Dec 07, 2007	59.64	60.56	59.41	59.86	1,426,132	+0.45(+0.76%)
Dec 06, 2007	59.08	59.80	58.13	59.41	2,083,877	+0.72(+1.23%)
Dec 05, 2007	59.35	59.92	58.46	58.69	2,345,119	-0.24(-0.41%)
Dec 04, 2007	58.09	59.70	57.79	58.93	1,931,198	+0.38(+0.64%)
Dec 03, 2007	59.14	59.78	58.43	58.55	2,120,555	-0.90(-1.51%)
Nov 30, 2007	58.53	59.88	58.49	59.45	2,241,622	+1.49(+2.58%)
Nov 29, 2007	58.29	58.29	57.08	57.96	2,040,894	-0.41(-0.70%)
Nov 28, 2007	55.69	58.90	53.85	58.36	3,162,590	+2.84(+5.12%)
Nov 27, 2007	55.16	56.38	55.16	55.52	2,253,706	+0.41(+0.74%)
Nov 26, 2007	55.83	56.38	54.82	55.12	3,766,018	-0.64(-1.16%)
Nov 23, 2007	54.65	56.56	54.03	55.76	2,377,523	+1.58(+2.92%)
Nov 21, 2007	53.08	55.06	52.78	54.18	5,970,633	+1.43(+2.72%)
Nov 20, 2007	52.54	54.35	52.18	52.75	5,007,486	+0.31(+0.59%)
Nov 19, 2007	54.10	54.26	52.43	52.43	3,476,770	-1.92(-3.53%)
Nov 16, 2007	55.29	55.50	53.98	54.35	3,384,237	-0.64(-1.17%)
Nov 15, 2007	55.39	55.74	54.38	55.00	2,877,468	-0.87(-1.56%)
Nov 14, 2007	57.57	57.96	55.67	55.87	2,408,677	-1.47(-2.57%)
Nov 13, 2007	55.79	57.73	55.79	57.34	3,330,980	+2.12(+3.85%)
Nov 12, 2007	53.85	56.00	53.85	55.22	4,519,786	+1.22(+2.25%)
Nov 09, 2007	53.04	54.66	53.01	54.00	4,382,167	+0.01(+0.03%)
Nov 08, 2007	54.88	54.88	52.20	53.98	6,082,572	+1.36(+2.59%)
Nov 07, 2007	53.30	53.67	51.80	52.62	3,567,478	-0.82(-1.53%)
Nov 06, 2007	51.69	53.62	51.69	53.44	5,238,905	+1.96(+3.80%)
Nov 05, 2007	53.11	53.35	51.19	51.48	4,951,031	-2.36(-4.39%)
Nov 02, 2007	53.98	54.53	53.26	53.85	3,801,250	+0.21(+0.39%)

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.