Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	53.45	56.44	53.14	55.87	1,202,917	+1.93(+3.58%)
Jan 30, 2008	55.68	55.89	53.50	53.94	1,617,906	-2.33(-4.15%)
Jan 29, 2008	56.68	57.74	55.53	56.27	1,081,997	+0.46(+0.82%)
Jan 28, 2008	53.35	56.77	52.84	55.82	1,629,416	+2.47(+4.62%)
Jan 25, 2008	52.63	57.84	52.63	53.35	1,679,641	-0.85(-1.57%)
Jan 24, 2008	56.07	56.38	53.27	54.20	2,309,885	-0.65(-1.19%)
Jan 23, 2008	49.51	56.17	49.51	54.85	3,839,971	+3.56(+6.95%)
Jan 22, 2008	48.06	52.34	47.70	51.29	2,810,438	+1.15(+2.28%)
Jan 21, 2008	50.44	51.24	49.00	50.14	0	+0.00(+0.00%)
Jan 18, 2008	50.44	51.24	49.00	50.14	2,513,296	-0.01(-0.01%)
Jan 17, 2008	50.96	51.46	49.98	50.15	1,533,170	-0.99(-1.93%)
Jan 16, 2008	50.34	51.93	49.81	51.14	2,453,143	+1.09(+2.18%)
Jan 15, 2008	49.95	50.61	49.44	50.05	1,869,543	-1.15(-2.24%)
Jan 14, 2008	51.52	52.16	49.44	51.19	1,829,264	+0.06(+0.12%)
Jan 11, 2008	51.12	52.04	49.52	51.13	1,265,106	+0.06(+0.12%)
Jan 10, 2008	49.06	52.40	48.84	51.07	2,306,177	-0.08(-0.17%)
Jan 09, 2008	50.56	51.16	47.84	51.15	3,071,619	+0.60(+1.19%)
Jan 08, 2008	52.32	53.95	50.14	50.55	1,783,876	-1.58(-3.03%)
Jan 07, 2008	52.75	53.49	50.92	52.13	1,064,895	-0.23(-0.44%)
Jan 04, 2008	53.50	53.51	52.16	52.36	1,559,373	-1.47(-2.73%)
Jan 03, 2008	55.83	55.95	53.83	53.83	1,414,570	-1.98(-3.54%)
Jan 02, 2008	56.26	57.09	54.78	55.81	1,050,635	-0.54(-0.96%)
Jan 01, 2008	55.04	56.35	54.49	56.35	0	+0.00(+0.00%)
Dec 31, 2007	55.04	56.35	54.49	56.35	1,072,975	+1.40(+2.55%)
Dec 28, 2007	57.15	57.74	54.71	54.95	1,393,336	-2.03(-3.57%)
Dec 27, 2007	57.67	58.59	56.95	56.99	628,680	-2.02(-3.42%)
Dec 26, 2007	59.45	59.87	58.40	59.01	735,048	-1.28(-2.13%)
Dec 24, 2007	58.49	60.37	58.49	60.29	228,873	+1.88(+3.21%)
Dec 21, 2007	58.48	58.93	57.28	58.41	1,123,967	+0.36(+0.61%)
Dec 20, 2007	56.46	58.52	55.59	58.06	2,004,306	+1.56(+2.76%)
Dec 19, 2007	53.93	56.64	53.49	56.50	1,534,687	+2.57(+4.77%)
Dec 18, 2007	54.75	55.30	52.69	53.92	1,920,712	-0.24(-0.43%)
Dec 17, 2007	57.02	58.08	54.01	54.16	2,359,600	-3.27(-5.70%)
Dec 14, 2007	58.47	59.30	57.30	57.43	1,424,737	-1.69(-2.86%)
Dec 13, 2007	58.18	59.28	57.15	59.12	1,629,499	+0.46(+0.79%)
Dec 12, 2007	60.92	61.50	57.66	58.66	1,551,591	-0.28(-0.48%)
Dec 11, 2007	63.08	64.37	58.94	58.94	1,391,230	-4.52(-7.12%)
Dec 10, 2007	62.37	63.49	61.60	63.45	1,488,009	+1.64(+2.65%)
Dec 07, 2007	62.38	65.53	61.71	61.81	1,612,992	-0.17(-0.28%)
Dec 06, 2007	58.37	61.99	58.37	61.99	1,770,981	+1.89(+3.14%)
Dec 05, 2007	59.99	60.30	58.85	60.10	1,135,743	+1.44(+2.45%)
Dec 04, 2007	60.38	61.09	58.22	58.67	1,551,861	-2.63(-4.30%)
Dec 03, 2007	62.03	62.08	60.64	61.30	1,291,183	-1.34(-2.15%)
Nov 30, 2007	61.83	63.46	61.65	62.65	2,142,677	+1.98(+3.27%)
Nov 29, 2007	59.58	60.79	58.67	60.66	1,428,863	+0.37(+0.61%)
Nov 28, 2007	58.37	60.50	58.37	60.30	2,320,219	+1.93(+3.31%)
Nov 27, 2007	58.21	59.22	57.38	58.37	1,841,433	+0.16(+0.27%)
Nov 26, 2007	60.78	60.90	57.93	58.21	1,997,667	-2.80(-4.59%)
Nov 23, 2007	60.87	61.01	59.69	61.01	539,859	+1.15(+1.91%)
Nov 21, 2007	59.66	60.36	58.48	59.86	2,495,923	-1.69(-2.74%)
Nov 20, 2007	61.00	63.12	60.57	61.55	2,529,549	+0.52(+0.85%)
Nov 19, 2007	64.67	64.96	60.90	61.03	2,322,936	-3.88(-5.97%)
Nov 16, 2007	67.29	67.31	63.98	64.91	1,811,417	-1.85(-2.76%)
Nov 15, 2007	67.48	68.00	65.36	66.75	1,460,809	-1.38(-2.03%)
Nov 14, 2007	69.31	69.74	67.50	68.13	1,652,201	-0.21(-0.31%)
Nov 13, 2007	66.60	68.34	66.32	68.34	2,001,316	+2.43(+3.69%)
Nov 12, 2007	67.47	67.47	65.76	65.91	2,071,304	-1.30(-1.94%)
Nov 09, 2007	66.50	67.84	65.84	67.22	1,442,279	-0.42(-0.62%)
Nov 08, 2007	67.23	68.37	65.72	67.64	1,503,018	+0.17(+0.25%)
Nov 07, 2007	67.84	68.63	66.93	67.47	1,481,706	-1.27(-1.84%)
Nov 06, 2007	67.71	69.09	66.90	68.74	1,467,112	+1.06(+1.56%)
Nov 05, 2007	68.60	68.60	66.89	67.68	1,608,876	-1.08(-1.57%)
Nov 02, 2007	70.41	70.45	67.68	68.76	1,805,115	-1.66(-2.36%)

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.