Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	53.19	56.16	52.88	55.59	1,208,882	+1.92(+3.58%)
Jan 30, 2008	55.40	55.62	53.24	53.67	1,625,928	-2.32(-4.15%)
Jan 29, 2008	56.40	57.46	55.26	56.00	1,087,362	+0.46(+0.82%)
Jan 28, 2008	53.09	56.49	52.58	55.54	1,637,496	+2.45(+4.62%)
Jan 25, 2008	52.37	57.56	52.37	53.09	1,687,969	-0.85(-1.57%)
Jan 24, 2008	55.80	56.10	53.01	53.93	2,321,339	-0.65(-1.19%)
Jan 23, 2008	49.26	55.89	49.26	54.58	3,859,011	+3.55(+6.95%)
Jan 22, 2008	47.82	52.08	47.46	51.03	2,824,374	+1.14(+2.28%)
Jan 21, 2008	50.19	50.99	48.75	49.89	0	+0.00(+0.00%)
Jan 18, 2008	50.19	50.99	48.75	49.89	2,525,758	-0.01(-0.01%)
Jan 17, 2008	50.70	51.20	49.74	49.90	1,540,772	-0.98(-1.93%)
Jan 16, 2008	50.09	51.68	49.56	50.88	2,465,307	+1.09(+2.18%)
Jan 15, 2008	49.71	50.36	49.20	49.80	1,878,813	-1.14(-2.24%)
Jan 14, 2008	51.26	51.90	49.20	50.94	1,838,334	+0.06(+0.12%)
Jan 11, 2008	50.87	51.78	49.28	50.88	1,271,379	+0.06(+0.12%)
Jan 10, 2008	48.81	52.14	48.60	50.82	2,317,612	-0.08(-0.17%)
Jan 09, 2008	50.31	50.91	47.60	50.90	3,086,850	+0.60(+1.19%)
Jan 08, 2008	52.07	53.68	49.89	50.30	1,792,721	-1.57(-3.03%)
Jan 07, 2008	52.49	53.22	50.67	51.87	1,070,175	-0.23(-0.44%)
Jan 04, 2008	53.24	53.25	51.90	52.10	1,567,105	-1.46(-2.73%)
Jan 03, 2008	55.56	55.67	53.57	53.57	1,421,584	-1.97(-3.54%)
Jan 02, 2008	55.98	56.81	54.51	55.53	1,055,844	-0.54(-0.96%)
Jan 01, 2008	54.77	56.07	54.22	56.07	0	+0.00(+0.00%)
Dec 31, 2007	54.77	56.07	54.22	56.07	1,078,295	+1.39(+2.55%)
Dec 28, 2007	56.87	57.46	54.44	54.68	1,400,245	-2.02(-3.57%)
Dec 27, 2007	57.39	58.31	56.67	56.70	631,797	-2.01(-3.42%)
Dec 26, 2007	59.16	59.57	58.11	58.71	738,693	-1.28(-2.13%)
Dec 24, 2007	58.20	60.08	58.20	59.99	230,008	+1.87(+3.21%)
Dec 21, 2007	58.19	58.64	57.00	58.13	1,129,540	+0.35(+0.61%)
Dec 20, 2007	56.18	58.23	55.31	57.77	2,014,244	+1.55(+2.76%)
Dec 19, 2007	53.67	56.36	53.23	56.22	1,542,297	+2.56(+4.77%)
Dec 18, 2007	54.48	55.03	52.43	53.66	1,930,236	-0.23(-0.43%)
Dec 17, 2007	56.73	57.79	53.75	53.89	2,371,301	-3.26(-5.70%)
Dec 14, 2007	58.18	59.01	57.02	57.15	1,431,801	-1.68(-2.86%)
Dec 13, 2007	57.89	58.99	56.87	58.83	1,637,579	+0.46(+0.79%)
Dec 12, 2007	60.62	61.20	57.38	58.37	1,559,284	-0.28(-0.48%)
Dec 11, 2007	62.77	64.05	58.65	58.65	1,398,129	-4.49(-7.12%)
Dec 10, 2007	62.06	63.18	61.29	63.14	1,495,387	+1.63(+2.65%)
Dec 07, 2007	62.07	65.21	61.41	61.51	1,620,990	-0.17(-0.28%)
Dec 06, 2007	58.08	61.68	58.08	61.68	1,779,762	+1.88(+3.14%)
Dec 05, 2007	59.70	60.00	58.56	59.81	1,141,374	+1.43(+2.45%)
Dec 04, 2007	60.08	60.78	57.93	58.38	1,559,556	-2.62(-4.30%)
Dec 03, 2007	61.73	61.77	60.34	61.00	1,297,585	-1.34(-2.15%)
Nov 30, 2007	61.53	63.15	61.35	62.34	2,153,301	+1.97(+3.27%)
Nov 29, 2007	59.29	60.49	58.38	60.36	1,435,948	+0.37(+0.61%)
Nov 28, 2007	58.08	60.20	58.08	60.00	2,331,724	+1.92(+3.31%)
Nov 27, 2007	57.92	58.93	57.10	58.08	1,850,563	+0.16(+0.27%)
Nov 26, 2007	60.48	60.60	57.64	57.92	2,007,572	-2.78(-4.59%)
Nov 23, 2007	60.57	60.71	59.39	60.71	542,536	+1.14(+1.91%)
Nov 21, 2007	59.37	60.06	58.19	59.57	2,508,299	-1.68(-2.74%)
Nov 20, 2007	60.70	62.81	60.27	61.25	2,542,092	+0.52(+0.85%)
Nov 19, 2007	64.35	64.64	60.60	60.73	2,334,454	-3.86(-5.97%)
Nov 16, 2007	66.96	66.98	63.66	64.59	1,820,399	-1.84(-2.76%)
Nov 15, 2007	67.15	67.67	65.04	66.42	1,468,053	-1.37(-2.03%)
Nov 14, 2007	68.97	69.40	67.17	67.80	1,660,393	-0.21(-0.31%)
Nov 13, 2007	66.27	68.01	66.00	68.01	2,011,239	+2.42(+3.69%)
Nov 12, 2007	67.14	67.14	65.43	65.59	2,081,575	-1.30(-1.94%)
Nov 09, 2007	66.17	67.51	65.52	66.89	1,449,430	-0.42(-0.62%)
Nov 08, 2007	66.90	68.04	65.40	67.31	1,510,471	+0.17(+0.25%)
Nov 07, 2007	67.51	68.30	66.60	67.14	1,489,053	-1.26(-1.84%)
Nov 06, 2007	67.37	68.75	66.57	68.40	1,474,386	+1.05(+1.56%)
Nov 05, 2007	68.26	68.26	66.56	67.35	1,616,853	-1.07(-1.57%)
Nov 02, 2007	70.07	70.10	67.35	68.42	1,814,065	-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.