Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	47.93	50.26	47.31	49.05	3,063,055	+0.11(+0.23%)
Jan 30, 2008	46.70	51.34	46.24	48.94	5,068,814	+3.28(+7.18%)
Jan 29, 2008	46.47	46.74	45.24	45.66	1,686,020	-0.12(-0.27%)
Jan 28, 2008	44.85	46.02	43.92	45.79	1,523,876	+0.74(+1.65%)
Jan 25, 2008	46.63	47.29	44.70	45.04	1,727,276	-0.61(-1.34%)
Jan 24, 2008	44.14	46.08	43.91	45.65	3,130,360	+2.20(+5.06%)
Jan 23, 2008	43.17	43.70	40.41	43.46	3,742,545	-0.62(-1.41%)
Jan 22, 2008	44.15	44.62	42.53	44.08	2,935,561	-1.57(-3.44%)
Jan 21, 2008	44.98	46.56	44.06	45.64	0	+0.00(+0.00%)
Jan 18, 2008	44.98	46.56	44.06	45.64	2,289,042	+0.88(+1.97%)
Jan 17, 2008	47.48	48.40	44.60	44.76	2,489,011	-2.48(-5.25%)
Jan 16, 2008	48.69	48.69	45.75	47.24	2,970,046	-1.77(-3.60%)
Jan 15, 2008	52.16	52.27	48.65	49.01	3,477,628	-3.70(-7.02%)
Jan 14, 2008	50.50	52.81	50.09	52.71	2,949,678	+3.02(+6.09%)
Jan 11, 2008	47.20	49.81	47.20	49.68	2,992,069	+2.41(+5.11%)
Jan 10, 2008	46.70	47.63	46.03	47.27	2,308,697	+0.13(+0.28%)
Jan 09, 2008	47.02	47.50	46.41	47.14	2,670,482	+0.17(+0.36%)
Jan 08, 2008	48.82	48.85	46.86	46.97	2,659,067	-1.51(-3.12%)
Jan 07, 2008	48.10	48.65	47.33	48.48	2,189,881	+0.30(+0.62%)
Jan 04, 2008	49.33	49.75	48.02	48.18	2,283,712	-1.57(-3.15%)
Jan 03, 2008	49.74	50.93	49.52	49.75	1,980,436	+0.23(+0.47%)
Jan 02, 2008	48.31	49.90	47.80	49.51	2,014,765	+1.27(+2.63%)
Jan 01, 2008	48.43	48.66	47.84	48.25	0	+0.00(+0.00%)
Dec 31, 2007	48.43	48.66	47.84	48.25	1,146,718	-0.25(-0.52%)
Dec 28, 2007	47.97	48.59	47.69	48.50	1,003,048	+0.42(+0.88%)
Dec 27, 2007	48.47	48.67	48.01	48.08	1,511,626	-0.30(-0.62%)
Dec 26, 2007	48.41	48.73	47.94	48.38	1,309,387	+0.22(+0.45%)
Dec 24, 2007	47.80	48.55	46.97	48.16	756,093	+0.75(+1.59%)
Dec 21, 2007	47.28	47.63	46.54	47.41	3,260,349	+0.54(+1.14%)
Dec 20, 2007	46.40	47.34	45.89	46.87	22,592,106	+1.13(+2.46%)
Dec 19, 2007	44.60	46.30	43.96	45.75	4,114,030	+1.42(+3.20%)
Dec 18, 2007	44.34	44.62	43.54	44.33	5,372,379	+2.29(+5.45%)
Dec 17, 2007	43.55	43.58	41.90	42.04	1,729,847	-0.90(-2.10%)
Dec 14, 2007	43.46	44.27	42.49	42.94	1,902,770	-0.99(-2.25%)
Dec 13, 2007	43.64	44.14	43.00	43.93	1,948,585	-0.36(-0.81%)
Dec 12, 2007	43.00	45.06	43.00	44.28	2,162,265	+1.76(+4.13%)
Dec 11, 2007	42.74	44.62	42.32	42.53	3,586,960	-0.53(-1.22%)
Dec 10, 2007	41.32	43.05	41.32	43.05	2,521,015	+2.44(+6.01%)
Dec 07, 2007	40.12	40.73	40.09	40.61	1,265,550	+0.51(+1.27%)
Dec 06, 2007	38.67	40.17	38.39	40.10	1,000,665	+1.39(+3.59%)
Dec 05, 2007	38.04	38.82	37.81	38.71	1,168,862	+1.04(+2.77%)
Dec 04, 2007	37.53	37.90	37.27	37.67	988,317	-0.08(-0.22%)
Dec 03, 2007	37.68	38.33	37.54	37.75	1,285,398	-0.46(-1.20%)
Nov 30, 2007	37.99	38.71	37.65	38.21	1,462,355	+0.25(+0.67%)
Nov 29, 2007	37.38	38.22	37.24	37.96	1,977,226	+1.37(+3.75%)
Nov 28, 2007	35.60	36.68	35.33	36.59	1,532,502	+0.99(+2.77%)
Nov 27, 2007	35.70	35.85	34.92	35.60	1,394,709	-0.39(-1.07%)
Nov 26, 2007	36.64	37.11	35.87	35.99	1,824,313	-0.41(-1.14%)
Nov 23, 2007	36.57	36.65	36.09	36.40	728,037	+0.41(+1.15%)
Nov 21, 2007	36.65	37.11	35.98	35.99	1,507,651	-1.16(-3.14%)
Nov 20, 2007	37.93	37.93	36.84	37.15	2,384,458	-0.42(-1.12%)
Nov 19, 2007	37.38	37.62	36.84	37.58	2,214,180	+0.33(+0.88%)
Nov 16, 2007	37.55	37.97	36.46	37.25	2,395,210	+0.45(+1.23%)
Nov 15, 2007	37.27	37.96	36.41	36.80	1,326,855	-0.85(-2.25%)
Nov 14, 2007	38.06	38.56	37.55	37.64	1,002,794	+0.13(+0.35%)
Nov 13, 2007	36.62	37.61	36.04	37.51	2,350,287	+0.89(+2.44%)
Nov 12, 2007	37.86	38.41	36.37	36.62	2,073,932	-2.03(-5.25%)
Nov 09, 2007	39.36	39.36	38.27	38.65	1,107,451	-0.78(-1.98%)
Nov 08, 2007	40.36	40.53	38.72	39.43	1,489,509	-0.48(-1.20%)
Nov 07, 2007	41.05	41.49	39.67	39.90	1,439,361	-1.57(-3.78%)
Nov 06, 2007	41.01	41.72	40.98	41.47	1,023,597	+0.52(+1.26%)
Nov 05, 2007	40.44	41.07	40.27	40.96	1,291,250	-0.28(-0.68%)
Nov 02, 2007	42.11	42.20	40.63	41.24	1,480,240	-0.25(-0.61%)

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.