Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	43.80	45.36	43.77	45.10	30,438,476	+0.47(+1.06%)
Jan 30, 2008	44.48	45.55	44.19	44.62	24,729,586	-0.21(-0.46%)
Jan 29, 2008	44.77	44.87	44.36	44.83	20,715,040	+0.31(+0.70%)
Jan 28, 2008	43.98	44.59	43.52	44.52	28,503,820	+0.45(+1.02%)
Jan 25, 2008	45.34	45.37	43.77	44.07	24,145,288	-0.65(-1.45%)
Jan 24, 2008	43.92	44.72	43.61	44.72	23,497,444	+1.51(+3.51%)
Jan 23, 2008	41.30	43.25	40.92	43.20	53,909,384	-0.26(-0.59%)
Jan 22, 2008	41.46	43.60	41.23	43.46	39,517,024	-1.25(-2.79%)
Jan 21, 2008	45.26	45.49	44.36	44.71	0	+0.00(+0.00%)
Jan 18, 2008	45.26	45.49	44.36	44.71	35,191,812	+0.26(+0.58%)
Jan 17, 2008	45.62	45.76	44.27	44.45	36,053,172	-0.68(-1.51%)
Jan 16, 2008	45.73	46.10	44.97	45.13	26,183,156	-0.93(-2.02%)
Jan 15, 2008	46.88	46.92	45.97	46.06	20,259,518	-1.55(-3.25%)
Jan 14, 2008	47.75	47.77	47.39	47.60	16,090,008	+0.75(+1.60%)
Jan 11, 2008	47.27	47.32	46.71	46.86	17,259,142	-0.95(-2.00%)
Jan 10, 2008	47.30	48.02	47.21	47.81	22,485,678	-0.05(-0.10%)
Jan 09, 2008	47.52	47.92	47.22	47.86	23,842,244	+0.34(+0.72%)
Jan 08, 2008	48.27	48.49	47.44	47.52	25,075,146	-0.27(-0.56%)
Jan 07, 2008	48.03	48.07	47.56	47.79	29,189,148	+0.05(+0.10%)
Jan 04, 2008	48.64	48.64	47.69	47.74	19,062,122	-1.11(-2.27%)
Jan 03, 2008	48.84	49.03	48.75	48.85	22,335,720	+0.08(+0.17%)
Jan 02, 2008	49.27	49.39	48.64	48.76	22,088,334	-0.17(-0.36%)
Jan 01, 2008	49.39	49.40	48.71	48.94	0	+0.00(+0.00%)
Dec 31, 2007	49.39	49.40	48.71	48.94	22,603,210	-0.31(-0.62%)
Dec 28, 2007	49.39	49.42	49.16	49.24	10,198,822	+0.42(+0.86%)
Dec 27, 2007	49.18	49.21	48.79	48.83	15,606,172	-0.30(-0.61%)
Dec 26, 2007	49.15	49.33	48.95	49.13	11,311,230	+0.14(+0.28%)
Dec 24, 2007	49.44	49.44	48.63	48.99	8,271,223	-1.05(-2.09%)
Dec 21, 2007	49.77	50.04	49.64	50.04	43,060,632	+0.70(+1.43%)
Dec 20, 2007	49.23	49.33	48.93	49.33	22,179,946	+0.35(+0.71%)
Dec 19, 2007	49.21	49.34	48.71	48.98	21,347,566	-0.41(-0.82%)
Dec 18, 2007	49.62	49.63	48.70	49.39	29,688,858	+0.61(+1.25%)
Dec 17, 2007	49.31	49.43	48.76	48.78	35,035,964	-1.06(-2.13%)
Dec 14, 2007	50.23	50.47	49.84	49.84	29,897,284	-1.38(-2.70%)
Dec 13, 2007	51.27	51.40	50.74	51.22	43,023,828	-1.07(-2.04%)
Dec 12, 2007	52.68	52.79	51.80	52.29	19,778,316	+1.03(+2.01%)
Dec 11, 2007	52.55	52.70	51.18	51.26	25,065,340	-1.37(-2.61%)
Dec 10, 2007	52.39	52.69	52.31	52.63	23,110,594	+0.54(+1.03%)
Dec 07, 2007	52.22	52.24	52.01	52.09	15,161,152	-0.21(-0.39%)
Dec 06, 2007	51.65	52.34	51.57	52.30	13,622,088	+0.49(+0.95%)
Dec 05, 2007	51.59	52.01	51.59	51.81	14,057,857	+0.59(+1.16%)
Dec 04, 2007	51.15	51.32	51.06	51.21	14,373,631	-0.32(-0.63%)
Dec 03, 2007	51.81	51.81	51.45	51.54	18,488,218	-0.19(-0.37%)
Nov 30, 2007	52.30	52.31	51.41	51.73	22,516,970	+0.28(+0.55%)
Nov 29, 2007	51.18	51.74	51.18	51.45	13,595,688	-0.42(-0.82%)
Nov 28, 2007	50.75	52.14	50.53	51.88	20,287,688	+1.43(+2.84%)
Nov 27, 2007	50.49	50.58	49.94	50.44	17,130,728	+0.67(+1.35%)
Nov 26, 2007	50.63	50.80	49.67	49.77	15,848,428	-0.79(-1.57%)
Nov 23, 2007	50.06	50.57	50.06	50.56	5,821,939	+1.24(+2.52%)
Nov 21, 2007	49.49	49.86	49.10	49.32	17,799,344	-1.14(-2.26%)
Nov 20, 2007	50.04	50.63	49.89	50.46	18,685,706	+1.10(+2.24%)
Nov 19, 2007	50.50	50.50	48.63	49.36	19,876,560	-1.34(-2.64%)
Nov 16, 2007	50.85	50.86	50.27	50.70	21,528,448	+0.16(+0.32%)
Nov 15, 2007	50.84	51.05	50.21	50.53	17,250,226	-0.80(-1.57%)
Nov 14, 2007	52.21	52.21	51.20	51.34	15,578,841	-0.12(-0.24%)
Nov 13, 2007	50.81	51.59	50.81	51.46	10,711,631	+1.35(+2.69%)
Nov 12, 2007	50.37	50.84	50.06	50.12	11,816,047	-0.84(-1.64%)
Nov 09, 2007	51.59	51.59	50.81	50.95	13,302,193	-1.01(-1.94%)
Nov 08, 2007	51.75	52.23	51.46	51.96	15,830,723	+0.09(+0.18%)
Nov 07, 2007	52.37	52.64	51.71	51.87	12,762,124	-0.92(-1.74%)
Nov 06, 2007	52.39	52.79	52.34	52.79	10,570,502	+0.79(+1.51%)
Nov 05, 2007	52.04	52.23	51.76	52.00	10,927,828	-0.84(-1.59%)
Nov 02, 2007	52.54	52.84	52.20	52.84	15,334,122	+0.29(+0.56%)

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.