Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	48.21	49.87	48.02	49.65	8,715,252	+0.89(+1.83%)
Jan 30, 2008	48.51	49.55	48.31	48.76	7,353,200	+0.12(+0.26%)
Jan 29, 2008	48.50	49.05	47.50	48.64	8,121,017	+0.37(+0.76%)
Jan 28, 2008	47.39	48.32	47.13	48.27	7,397,919	+1.20(+2.54%)
Jan 25, 2008	47.89	47.89	46.80	47.07	6,208,820	-0.14(-0.29%)
Jan 24, 2008	47.63	47.89	46.75	47.21	7,709,312	-0.23(-0.49%)
Jan 23, 2008	45.85	47.52	44.91	47.44	11,230,333	+0.59(+1.25%)
Jan 22, 2008	44.93	47.13	44.93	46.85	10,549,555	+0.16(+0.33%)
Jan 21, 2008	47.05	47.65	46.17	46.70	0	+0.00(+0.00%)
Jan 18, 2008	47.05	47.65	46.17	46.70	11,314,397	-0.03(-0.07%)
Jan 17, 2008	48.24	48.43	46.42	46.73	11,378,362	-1.46(-3.03%)
Jan 16, 2008	47.89	48.98	47.89	48.19	7,166,523	+0.07(+0.16%)
Jan 15, 2008	48.62	49.06	48.02	48.11	6,747,838	-0.82(-1.68%)
Jan 14, 2008	48.70	49.02	48.31	48.94	4,696,288	+0.57(+1.19%)
Jan 11, 2008	49.64	50.53	47.98	48.36	13,498,234	-1.64(-3.28%)
Jan 10, 2008	49.71	50.31	49.26	50.00	10,965,704	+0.01(+0.02%)
Jan 09, 2008	49.99	50.38	48.93	49.99	10,302,386	-0.01(-0.02%)
Jan 08, 2008	50.71	51.16	49.93	50.00	9,161,663	-0.56(-1.11%)
Jan 07, 2008	51.18	51.21	50.35	50.56	6,775,557	-0.41(-0.80%)
Jan 04, 2008	51.12	51.53	50.84	50.97	5,807,533	-0.59(-1.14%)
Jan 03, 2008	51.63	52.04	51.35	51.55	4,370,159	-0.01(-0.01%)
Jan 02, 2008	52.51	52.84	51.26	51.56	7,144,363	-1.00(-1.91%)
Jan 01, 2008	52.77	53.12	52.54	52.56	0	+0.00(+0.00%)
Dec 31, 2007	52.77	53.12	52.54	52.56	2,792,252	-0.48(-0.90%)
Dec 28, 2007	53.69	53.69	52.59	53.04	3,469,273	-0.19(-0.36%)
Dec 27, 2007	53.67	53.92	53.16	53.24	3,656,649	-0.42(-0.78%)
Dec 26, 2007	54.22	54.22	53.45	53.65	3,436,532	-0.12(-0.22%)
Dec 24, 2007	53.31	53.95	53.17	53.77	1,426,792	+0.13(+0.24%)
Dec 21, 2007	53.49	54.13	52.87	53.64	11,278,894	+0.97(+1.85%)
Dec 20, 2007	52.86	53.19	52.27	52.67	5,451,897	-0.27(-0.52%)
Dec 19, 2007	53.42	53.51	52.43	52.94	5,990,581	-0.57(-1.07%)
Dec 18, 2007	53.74	53.80	53.01	53.52	4,941,482	+0.04(+0.08%)
Dec 17, 2007	53.23	54.05	53.23	53.47	5,985,859	-0.09(-0.17%)
Dec 14, 2007	53.69	54.60	53.54	53.57	5,411,105	-0.62(-1.14%)
Dec 13, 2007	53.87	54.27	53.20	54.18	6,888,283	+0.16(+0.30%)
Dec 12, 2007	54.92	55.29	53.59	54.02	11,636,349	+1.25(+2.37%)
Dec 11, 2007	54.26	54.26	52.77	52.77	6,915,312	-1.30(-2.41%)
Dec 10, 2007	53.77	54.33	53.77	54.07	5,280,708	+0.34(+0.64%)
Dec 07, 2007	52.40	53.94	52.40	53.73	5,950,496	+0.85(+1.62%)
Dec 06, 2007	52.20	52.99	52.09	52.87	4,712,095	+0.66(+1.27%)
Dec 05, 2007	51.55	52.36	51.43	52.21	5,222,761	+1.04(+2.03%)
Dec 04, 2007	51.04	51.70	50.87	51.17	5,115,624	-0.07(-0.15%)
Dec 03, 2007	52.01	52.35	51.08	51.25	6,853,161	-0.65(-1.26%)
Nov 30, 2007	52.64	52.95	51.35	51.90	9,205,790	-0.22(-0.42%)
Nov 29, 2007	51.79	52.43	51.72	52.12	5,175,666	+0.12(+0.24%)
Nov 28, 2007	51.47	52.24	51.14	52.00	7,022,079	+0.80(+1.57%)
Nov 27, 2007	50.85	51.36	50.47	51.19	6,928,524	+0.70(+1.38%)
Nov 26, 2007	51.69	51.71	50.42	50.49	6,524,998	-1.09(-2.11%)
Nov 23, 2007	51.01	51.58	50.53	51.58	2,768,807	+0.94(+1.86%)
Nov 21, 2007	50.87	51.43	50.64	50.64	7,544,808	-0.54(-1.06%)
Nov 20, 2007	51.11	51.54	50.51	51.19	7,105,649	+0.26(+0.50%)
Nov 19, 2007	50.63	51.33	50.52	50.93	8,057,498	+0.08(+0.16%)
Nov 16, 2007	49.95	50.87	49.73	50.85	10,370,499	+1.20(+2.41%)
Nov 15, 2007	49.90	50.34	49.45	49.65	6,743,908	-0.35(-0.70%)
Nov 14, 2007	50.84	51.07	49.90	50.00	5,876,289	-0.64(-1.26%)
Nov 13, 2007	49.90	50.69	49.40	50.64	8,044,222	+1.25(+2.54%)
Nov 12, 2007	49.58	50.05	49.23	49.38	7,582,371	-0.18(-0.36%)
Nov 09, 2007	49.86	50.81	49.36	49.56	14,659,614	-2.07(-4.01%)
Nov 08, 2007	51.95	52.10	50.82	51.63	12,164,375	-0.27(-0.53%)
Nov 07, 2007	53.17	53.17	51.91	51.91	7,194,117	-1.36(-2.55%)
Nov 06, 2007	53.06	53.42	52.49	53.27	5,338,662	+0.25(+0.47%)
Nov 05, 2007	52.95	53.20	52.26	53.02	6,003,978	+0.10(+0.19%)
Nov 02, 2007	52.80	52.99	51.83	52.92	7,888,622	+0.62(+1.18%)

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.