Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	52.29	54.42	51.47	53.75	5,879,828	+1.08(+2.06%)
Jan 30, 2008	51.75	53.79	51.61	52.66	6,193,317	+0.79(+1.52%)
Jan 29, 2008	52.43	52.44	51.52	51.87	4,912,571	-0.06(-0.11%)
Jan 28, 2008	51.05	52.04	50.56	51.93	5,320,487	+1.06(+2.08%)
Jan 25, 2008	51.86	54.20	50.34	50.87	6,423,978	-0.40(-0.77%)
Jan 24, 2008	49.96	51.56	49.70	51.26	7,371,946	+1.62(+3.26%)
Jan 23, 2008	49.86	50.16	46.79	49.65	13,565,026	-1.65(-3.21%)
Jan 22, 2008	48.81	51.72	48.05	51.29	8,308,026	+0.07(+0.14%)
Jan 21, 2008	51.80	52.57	50.06	51.22	0	+0.00(+0.00%)
Jan 18, 2008	51.80	52.57	50.06	51.22	5,953,758	-0.32(-0.62%)
Jan 17, 2008	54.15	55.30	51.35	51.54	6,312,277	-2.55(-4.71%)
Jan 16, 2008	56.25	56.26	52.62	54.09	9,062,445	-2.61(-4.60%)
Jan 15, 2008	59.23	59.28	56.66	56.70	6,026,413	-2.93(-4.92%)
Jan 14, 2008	57.58	59.93	57.58	59.63	5,883,266	+2.46(+4.31%)
Jan 11, 2008	57.52	58.30	56.98	57.16	3,899,647	-0.77(-1.33%)
Jan 10, 2008	57.28	58.20	56.50	57.94	5,238,913	+0.11(+0.19%)
Jan 09, 2008	56.84	57.97	56.52	57.83	6,844,172	+1.01(+1.78%)
Jan 08, 2008	58.22	58.93	56.54	56.82	5,573,016	-0.94(-1.62%)
Jan 07, 2008	59.03	59.81	56.71	57.75	6,740,934	-1.03(-1.75%)
Jan 04, 2008	60.70	60.86	58.70	58.78	4,552,152	-2.56(-4.18%)
Jan 03, 2008	61.59	62.16	61.21	61.35	3,907,450	+0.07(+0.12%)
Jan 02, 2008	61.04	61.88	60.78	61.27	4,334,661	+0.90(+1.49%)
Jan 01, 2008	61.30	61.71	60.23	60.37	0	+0.00(+0.00%)
Dec 31, 2007	61.30	61.71	60.23	60.37	2,508,827	-1.18(-1.91%)
Dec 28, 2007	60.94	62.50	60.93	61.55	3,235,013	+0.66(+1.09%)
Dec 27, 2007	61.35	61.66	60.75	60.89	2,855,224	-0.74(-1.19%)
Dec 26, 2007	61.43	61.67	60.90	61.62	2,175,622	+0.68(+1.12%)
Dec 24, 2007	61.28	61.28	60.30	60.94	1,204,841	+0.10(+0.17%)
Dec 21, 2007	60.20	61.14	59.59	60.84	5,512,537	+1.50(+2.52%)
Dec 20, 2007	58.41	59.44	58.30	59.34	3,764,389	+1.18(+2.02%)
Dec 19, 2007	57.04	58.82	57.04	58.17	4,435,148	+1.32(+2.33%)
Dec 18, 2007	56.76	57.87	56.29	56.84	4,362,598	+0.40(+0.70%)
Dec 17, 2007	57.11	57.57	55.81	56.45	4,100,799	-0.80(-1.40%)
Dec 14, 2007	58.40	58.57	57.19	57.25	4,785,742	-0.85(-1.47%)
Dec 13, 2007	58.00	58.92	57.20	58.10	3,844,686	-0.20(-0.35%)
Dec 12, 2007	57.73	59.34	57.64	58.30	6,484,064	+1.74(+3.07%)
Dec 11, 2007	57.44	58.31	56.38	56.57	4,572,339	-0.70(-1.22%)
Dec 10, 2007	56.51	57.42	56.23	57.27	3,956,108	+0.80(+1.42%)
Dec 07, 2007	56.55	57.07	55.70	56.47	3,135,768	-0.08(-0.15%)
Dec 06, 2007	54.74	56.95	54.56	56.55	4,000,711	+1.79(+3.27%)
Dec 05, 2007	54.43	55.57	54.37	54.76	4,069,870	+0.83(+1.53%)
Dec 04, 2007	52.38	54.32	52.38	53.93	5,771,479	+1.34(+2.55%)
Dec 03, 2007	51.80	52.91	51.80	52.59	4,679,388	+0.57(+1.10%)
Nov 30, 2007	52.50	52.64	51.54	52.02	4,016,132	-0.13(-0.25%)
Nov 29, 2007	51.37	52.75	51.37	52.15	5,617,763	+1.37(+2.70%)
Nov 28, 2007	50.50	51.01	49.57	50.78	6,284,724	+0.55(+1.10%)
Nov 27, 2007	50.10	51.22	49.10	50.23	7,865,976	-1.39(-2.69%)
Nov 26, 2007	54.15	54.15	51.47	51.61	4,669,603	-1.16(-2.19%)
Nov 23, 2007	51.79	53.08	50.95	52.77	1,966,812	+1.41(+2.74%)
Nov 21, 2007	52.05	52.63	51.28	51.37	6,323,671	-1.23(-2.34%)
Nov 20, 2007	51.79	52.96	51.59	52.60	5,126,645	+0.92(+1.78%)
Nov 19, 2007	52.20	52.85	51.44	51.68	4,959,291	-0.74(-1.40%)
Nov 16, 2007	51.57	53.09	51.34	52.41	5,603,983	+1.08(+2.11%)
Nov 15, 2007	52.41	53.12	50.81	51.33	5,937,713	-1.33(-2.53%)
Nov 14, 2007	52.18	53.53	52.18	52.66	6,090,540	+0.90(+1.74%)
Nov 13, 2007	50.28	51.76	48.80	51.76	8,283,330	+1.38(+2.74%)
Nov 12, 2007	52.36	52.36	50.22	50.38	6,860,988	-2.56(-4.84%)
Nov 09, 2007	53.99	54.35	52.64	52.95	5,435,391	-1.80(-3.29%)
Nov 08, 2007	54.78	56.26	53.11	54.75	9,171,478	+0.43(+0.80%)
Nov 07, 2007	54.98	56.02	54.20	54.32	7,127,049	-0.71(-1.29%)
Nov 06, 2007	53.45	55.16	53.45	55.02	5,536,691	+1.87(+3.53%)
Nov 05, 2007	52.37	54.08	51.56	53.15	4,617,375	+0.20(+0.38%)
Nov 02, 2007	52.93	53.90	52.10	52.95	4,516,421	+0.34(+0.65%)

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.