Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	51.98	55.01	51.84	54.60	3,033,810	+5.35(+10.86%)
Jan 30, 2008	49.23	50.29	48.62	49.25	820,873	-0.12(-0.24%)
Jan 29, 2008	48.27	49.62	48.27	49.37	951,553	+0.95(+1.96%)
Jan 28, 2008	47.69	48.45	47.20	48.42	662,433	+0.46(+0.96%)
Jan 25, 2008	48.24	49.04	47.81	47.96	662,177	+0.02(+0.04%)
Jan 24, 2008	47.12	48.13	46.83	47.94	1,054,052	+1.17(+2.50%)
Jan 23, 2008	46.22	46.97	44.11	46.77	1,294,500	-0.52(-1.10%)
Jan 22, 2008	48.36	48.36	45.84	47.29	1,071,500	-1.84(-3.75%)
Jan 21, 2008	49.07	50.96	48.59	49.13	0	+0.00(+0.00%)
Jan 18, 2008	49.07	50.96	48.59	49.13	1,008,123	+0.16(+0.33%)
Jan 17, 2008	50.27	51.92	48.82	48.97	1,159,350	-1.01(-2.02%)
Jan 16, 2008	50.44	50.80	49.67	49.98	1,309,600	-0.76(-1.50%)
Jan 15, 2008	50.75	51.46	50.08	50.74	1,515,385	-0.46(-0.90%)
Jan 14, 2008	51.42	52.20	50.81	51.20	1,180,144	+0.07(+0.14%)
Jan 11, 2008	49.82	51.43	49.50	51.13	2,265,516	+1.31(+2.63%)
Jan 10, 2008	54.23	54.23	48.71	49.82	4,662,823	-5.99(-10.73%)
Jan 09, 2008	56.47	56.90	54.73	55.81	874,979	-1.02(-1.79%)
Jan 08, 2008	58.15	58.44	56.74	56.83	804,064	-1.22(-2.10%)
Jan 07, 2008	60.81	60.92	57.50	58.05	1,338,537	-2.52(-4.16%)
Jan 04, 2008	61.69	61.69	60.48	60.57	952,938	-1.59(-2.56%)
Jan 03, 2008	61.86	62.40	61.46	62.16	832,800	+0.29(+0.47%)
Jan 02, 2008	62.55	62.55	61.61	61.87	999,700	-0.81(-1.29%)
Jan 01, 2008	62.48	63.17	62.13	62.68	0	+0.00(+0.00%)
Dec 31, 2007	62.48	63.17	62.13	62.68	527,970	-0.01(-0.02%)
Dec 28, 2007	63.00	63.25	62.00	62.69	510,900	+0.30(+0.48%)
Dec 27, 2007	63.22	63.23	62.20	62.39	328,700	-0.99(-1.56%)
Dec 26, 2007	63.15	63.42	63.10	63.38	392,400	+0.22(+0.35%)
Dec 24, 2007	62.67	63.17	62.50	63.16	225,659	+1.05(+1.69%)
Dec 21, 2007	62.32	62.32	61.09	62.11	1,094,339	+0.80(+1.30%)
Dec 20, 2007	60.85	61.50	60.15	61.31	602,978	+0.79(+1.31%)
Dec 19, 2007	60.58	61.22	60.28	60.52	702,429	-0.59(-0.97%)
Dec 18, 2007	60.98	61.75	60.56	61.11	969,655	+0.80(+1.33%)
Dec 17, 2007	60.50	60.62	60.07	60.31	645,830	-0.36(-0.59%)
Dec 14, 2007	61.00	61.76	60.55	60.67	443,341	-0.69(-1.12%)
Dec 13, 2007	61.87	61.87	60.29	61.36	729,112	-0.67(-1.08%)
Dec 12, 2007	61.97	63.91	61.60	62.03	1,393,400	+1.57(+2.60%)
Dec 11, 2007	63.30	63.30	60.46	60.46	850,352	-2.64(-4.18%)
Dec 10, 2007	63.87	63.93	62.82	63.10	403,276	-0.47(-0.74%)
Dec 07, 2007	63.16	63.80	62.89	63.57	448,930	+0.64(+1.02%)
Dec 06, 2007	61.54	62.93	61.38	62.93	743,678	+1.15(+1.86%)
Dec 05, 2007	61.95	62.55	61.39	61.78	795,344	+0.48(+0.78%)
Dec 04, 2007	61.32	61.65	60.60	61.30	921,955	-0.43(-0.70%)
Dec 03, 2007	63.38	63.38	61.72	61.73	947,828	-1.04(-1.66%)
Nov 30, 2007	63.06	63.54	61.82	62.77	1,732,712	-0.26(-0.41%)
Nov 29, 2007	62.60	63.13	61.82	63.03	782,267	+0.04(+0.06%)
Nov 28, 2007	61.02	63.42	61.02	62.99	847,539	+2.18(+3.58%)
Nov 27, 2007	60.18	60.87	59.94	60.81	985,730	+0.79(+1.32%)
Nov 26, 2007	60.76	61.30	59.85	60.02	845,717	-0.64(-1.06%)
Nov 23, 2007	60.84	60.99	60.00	60.66	219,509	+0.31(+0.51%)
Nov 21, 2007	60.24	61.37	60.24	60.35	666,172	-0.42(-0.69%)
Nov 20, 2007	62.01	62.01	59.89	60.77	1,139,640	-1.13(-1.83%)
Nov 19, 2007	62.14	62.64	61.57	61.90	1,111,852	-0.57(-0.91%)
Nov 16, 2007	63.23	63.23	61.68	62.47	909,100	-0.43(-0.68%)
Nov 15, 2007	61.00	62.90	61.00	62.90	1,366,502	+1.72(+2.81%)
Nov 14, 2007	61.67	62.00	60.57	61.18	942,758	-0.04(-0.07%)
Nov 13, 2007	60.46	61.76	60.02	61.22	914,820	+1.29(+2.15%)
Nov 12, 2007	62.49	62.89	59.91	59.93	1,186,218	-2.48(-3.97%)
Nov 09, 2007	63.43	63.54	62.01	62.41	1,161,263	-1.62(-2.53%)
Nov 08, 2007	65.48	65.48	62.50	64.03	1,424,075	-0.89(-1.37%)
Nov 07, 2007	65.31	66.94	64.51	64.92	1,422,420	-0.90(-1.37%)
Nov 06, 2007	63.11	66.34	62.56	65.82	1,448,910	+3.12(+4.98%)
Nov 05, 2007	62.34	62.97	61.33	62.70	940,940	+0.44(+0.71%)
Nov 02, 2007	62.00	63.98	61.75	62.26	2,110,000	+2.09(+3.47%)

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.