Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	42.12	43.94	41.62	43.59	606,700	+1.54(+3.66%)
Jan 30, 2008	42.60	43.00	41.88	42.05	326,771	-0.92(-2.14%)
Jan 29, 2008	43.06	43.06	41.90	42.97	367,300	+0.14(+0.33%)
Jan 28, 2008	42.00	42.97	41.67	42.83	299,800	+0.73(+1.73%)
Jan 25, 2008	42.05	43.47	41.64	42.10	452,500	+0.52(+1.25%)
Jan 24, 2008	42.13	42.59	41.23	41.58	386,300	-0.70(-1.66%)
Jan 23, 2008	40.50	42.58	40.08	42.28	417,603	+1.70(+4.19%)
Jan 22, 2008	40.13	41.35	40.01	40.58	298,000	-0.53(-1.29%)
Jan 21, 2008	41.24	43.86	40.51	41.11	0	+0.00(+0.00%)
Jan 18, 2008	41.24	43.86	40.51	41.11	354,800	+0.11(+0.27%)
Jan 17, 2008	42.29	42.65	40.78	41.00	308,600	-1.09(-2.59%)
Jan 16, 2008	41.09	43.07	41.09	42.09	355,000	+0.81(+1.96%)
Jan 15, 2008	40.78	41.36	40.33	41.28	463,700	+0.06(+0.15%)
Jan 14, 2008	40.75	41.38	40.22	41.22	278,700	+0.74(+1.83%)
Jan 11, 2008	40.74	40.94	40.06	40.48	292,000	-0.65(-1.58%)
Jan 10, 2008	40.00	41.77	39.87	41.13	343,600	+0.59(+1.46%)
Jan 09, 2008	39.03	40.72	38.89	40.54	583,991	+1.41(+3.60%)
Jan 08, 2008	40.72	40.85	39.09	39.13	363,500	-1.47(-3.62%)
Jan 07, 2008	39.15	40.70	39.09	40.60	401,735	+1.63(+4.18%)
Jan 04, 2008	41.18	41.19	38.97	38.97	541,800	-2.68(-6.43%)
Jan 03, 2008	43.19	43.32	41.59	41.65	328,200	-1.49(-3.45%)
Jan 02, 2008	44.46	44.46	42.74	43.14	342,633	-1.63(-3.64%)
Jan 01, 2008	44.49	45.07	43.66	44.77	0	+0.00(+0.00%)
Dec 31, 2007	44.49	45.07	43.66	44.77	291,400	+0.24(+0.54%)
Dec 28, 2007	43.94	44.89	43.93	44.53	197,561	+0.49(+1.11%)
Dec 27, 2007	45.73	46.02	43.96	44.04	319,000	-2.01(-4.36%)
Dec 26, 2007	45.26	46.37	45.09	46.05	289,000	+0.30(+0.66%)
Dec 24, 2007	45.30	46.20	45.16	45.75	152,100	+0.37(+0.82%)
Dec 21, 2007	45.42	45.52	44.53	45.38	487,300	+0.66(+1.48%)
Dec 20, 2007	44.14	44.82	43.43	44.72	225,600	+0.93(+2.12%)
Dec 19, 2007	44.58	44.58	43.58	43.79	246,200	-0.78(-1.75%)
Dec 18, 2007	44.62	44.98	44.26	44.57	292,200	+0.40(+0.91%)
Dec 17, 2007	44.08	44.71	43.76	44.17	629,200	-0.24(-0.54%)
Dec 14, 2007	45.36	45.63	44.37	44.41	228,300	-1.50(-3.27%)
Dec 13, 2007	45.34	46.01	45.13	45.91	212,500	+0.17(+0.37%)
Dec 12, 2007	46.73	46.90	45.36	45.74	159,700	+0.15(+0.33%)
Dec 11, 2007	46.83	47.06	45.49	45.59	165,100	-1.09(-2.34%)
Dec 10, 2007	46.36	46.79	45.40	46.68	170,225	+0.51(+1.10%)
Dec 07, 2007	47.45	47.60	45.68	46.17	334,656	-1.24(-2.62%)
Dec 06, 2007	46.04	47.56	46.04	47.41	339,200	+1.31(+2.84%)
Dec 05, 2007	46.69	46.88	45.56	46.10	176,310	+0.01(+0.02%)
Dec 04, 2007	45.52	46.33	44.90	46.09	365,700	+0.57(+1.25%)
Dec 03, 2007	45.35	45.99	45.19	45.52	253,100	+0.13(+0.29%)
Nov 30, 2007	46.05	46.12	44.83	45.39	548,800	-0.05(-0.11%)
Nov 29, 2007	45.38	45.79	45.10	45.44	210,100	-0.25(-0.55%)
Nov 28, 2007	45.59	45.77	45.13	45.69	223,700	+0.69(+1.53%)
Nov 27, 2007	43.35	45.41	43.15	45.00	508,700	+1.79(+4.14%)
Nov 26, 2007	45.04	45.23	43.21	43.21	376,607	-1.86(-4.13%)
Nov 23, 2007	44.57	45.25	44.48	45.07	101,940	+0.76(+1.72%)
Nov 21, 2007	44.67	44.93	44.10	44.31	357,400	-0.69(-1.53%)
Nov 20, 2007	45.69	45.77	44.48	45.00	352,800	-0.87(-1.90%)
Nov 19, 2007	47.56	47.56	45.67	45.87	525,500	-2.23(-4.64%)
Nov 16, 2007	47.69	48.36	47.29	48.10	296,400	+0.51(+1.07%)
Nov 15, 2007	47.26	47.82	47.12	47.59	322,100	+0.05(+0.11%)
Nov 14, 2007	48.03	48.19	47.22	47.54	297,000	-0.27(-0.56%)
Nov 13, 2007	47.55	47.93	47.23	47.81	298,500	+0.58(+1.23%)
Nov 12, 2007	47.52	47.84	46.74	47.23	362,100	-0.25(-0.53%)
Nov 09, 2007	47.96	47.96	46.61	47.48	358,100	-1.24(-2.55%)
Nov 08, 2007	48.63	48.94	47.50	48.72	333,053	+0.42(+0.87%)
Nov 07, 2007	48.89	48.94	47.70	48.30	810,400	-1.18(-2.38%)
Nov 06, 2007	49.95	50.04	48.21	49.48	715,700	-0.35(-0.70%)
Nov 05, 2007	49.66	50.32	49.07	49.83	602,100	-0.37(-0.74%)
Nov 02, 2007	50.21	51.25	49.77	50.20	802,700	-1.94(-3.72%)

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.