Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	46.26	47.61	45.77	46.91	22,427,054	+0.01(+0.02%)
Jan 30, 2008	46.27	48.02	46.16	46.90	16,710,078	+0.35(+0.76%)
Jan 29, 2008	46.88	47.17	46.15	46.54	16,307,781	-0.22(-0.47%)
Jan 28, 2008	45.71	46.91	45.21	46.76	17,245,000	+0.66(+1.43%)
Jan 25, 2008	47.71	47.89	45.89	46.10	24,726,786	-1.04(-2.21%)
Jan 24, 2008	46.12	47.16	45.72	47.14	24,757,748	+1.25(+2.73%)
Jan 23, 2008	44.38	45.91	43.05	45.89	36,214,692	+0.11(+0.25%)
Jan 22, 2008	44.08	46.41	43.05	45.78	37,087,548	-1.25(-2.65%)
Jan 21, 2008	46.63	47.88	45.57	47.03	0	+0.00(+0.00%)
Jan 18, 2008	46.63	47.88	45.57	47.03	33,488,502	+0.40(+0.86%)
Jan 17, 2008	48.74	49.12	46.26	46.63	33,562,492	-1.97(-4.06%)
Jan 16, 2008	49.41	49.80	48.01	48.60	27,880,608	-1.14(-2.29%)
Jan 15, 2008	50.69	50.74	49.67	49.74	24,302,530	-1.49(-2.90%)
Jan 14, 2008	51.40	51.75	50.94	51.22	17,691,966	+0.14(+0.26%)
Jan 11, 2008	51.61	52.16	50.84	51.09	18,768,228	-0.69(-1.34%)
Jan 10, 2008	51.61	51.89	50.79	51.78	24,473,260	-0.38(-0.72%)
Jan 09, 2008	51.21	52.26	51.02	52.16	22,092,666	+0.91(+1.78%)
Jan 08, 2008	52.07	52.62	51.04	51.25	19,501,536	-0.66(-1.28%)
Jan 07, 2008	52.82	52.82	51.36	51.91	22,881,366	-0.69(-1.31%)
Jan 04, 2008	52.90	53.65	52.51	52.60	23,256,156	-0.71(-1.33%)
Jan 03, 2008	52.85	53.44	52.66	53.31	18,598,252	+0.65(+1.23%)
Jan 02, 2008	52.94	53.35	52.24	52.66	16,075,799	+0.07(+0.14%)
Jan 01, 2008	53.17	53.29	52.41	52.59	0	+0.00(+0.00%)
Dec 31, 2007	53.17	53.29	52.41	52.59	9,027,449	-0.86(-1.61%)
Dec 28, 2007	52.97	53.49	52.57	53.45	13,983,746	+0.63(+1.18%)
Dec 27, 2007	53.57	53.57	52.77	52.82	14,475,680	-0.61(-1.15%)
Dec 26, 2007	53.14	53.64	53.14	53.44	13,271,118	+0.20(+0.38%)
Dec 24, 2007	52.76	53.41	52.76	53.23	5,177,961	+0.25(+0.47%)
Dec 21, 2007	52.01	53.35	51.98	52.99	24,129,800	+1.12(+2.16%)
Dec 20, 2007	51.23	52.13	51.22	51.87	10,982,381	+0.65(+1.27%)
Dec 19, 2007	51.49	51.91	50.89	51.22	14,780,628	-0.16(-0.32%)
Dec 18, 2007	51.05	51.63	50.49	51.38	15,519,094	+0.68(+1.34%)
Dec 17, 2007	51.67	51.70	50.47	50.70	14,569,719	-1.15(-2.22%)
Dec 14, 2007	52.12	52.38	51.79	51.85	19,683,172	-0.60(-1.14%)
Dec 13, 2007	51.56	52.52	51.35	52.45	16,731,899	+0.73(+1.42%)
Dec 12, 2007	51.79	52.38	51.23	51.71	19,196,116	+1.07(+2.10%)
Dec 11, 2007	51.66	52.17	50.60	50.65	14,228,967	-1.03(-2.00%)
Dec 10, 2007	51.40	51.84	51.13	51.68	9,770,575	+0.43(+0.84%)
Dec 07, 2007	51.10	51.61	50.90	51.25	11,860,179	-0.24(-0.46%)
Dec 06, 2007	50.30	51.67	50.07	51.49	17,141,034	+1.17(+2.33%)
Dec 05, 2007	49.47	50.55	49.47	50.32	18,546,348	+1.21(+2.46%)
Dec 04, 2007	49.10	49.46	48.92	49.11	11,686,148	-0.38(-0.77%)
Dec 03, 2007	49.08	49.69	48.87	49.49	14,081,231	+0.04(+0.08%)
Nov 30, 2007	49.09	49.45	48.47	49.45	20,780,304	+0.68(+1.40%)
Nov 29, 2007	48.24	49.21	48.24	48.77	15,688,631	+0.28(+0.58%)
Nov 28, 2007	47.62	48.74	47.38	48.49	19,112,034	+0.99(+2.08%)
Nov 27, 2007	47.02	47.66	46.16	47.50	25,809,180	+0.29(+0.62%)
Nov 26, 2007	48.94	49.21	47.06	47.21	18,262,004	-1.62(-3.32%)
Nov 23, 2007	48.72	49.05	48.38	48.83	6,084,788	+0.52(+1.07%)
Nov 21, 2007	49.47	49.86	48.23	48.32	20,301,126	-1.21(-2.45%)
Nov 20, 2007	47.92	49.93	47.92	49.53	19,418,216	+1.62(+3.38%)
Nov 19, 2007	48.45	48.67	47.68	47.91	15,170,255	-0.54(-1.10%)
Nov 16, 2007	47.83	48.72	47.72	48.45	20,176,858	+1.03(+2.16%)
Nov 15, 2007	48.42	48.73	47.04	47.42	20,470,608	-1.00(-2.07%)
Nov 14, 2007	49.22	49.77	48.30	48.42	17,673,472	-0.50(-1.02%)
Nov 13, 2007	48.36	49.01	47.10	48.92	21,208,994	+0.88(+1.83%)
Nov 12, 2007	49.02	49.02	47.56	48.05	22,209,172	-1.12(-2.28%)
Nov 09, 2007	50.09	50.09	49.08	49.17	17,988,870	-1.08(-2.15%)
Nov 08, 2007	49.57	51.04	49.41	50.25	31,231,368	+0.92(+1.87%)
Nov 07, 2007	51.22	51.23	49.20	49.32	22,683,516	-1.75(-3.42%)
Nov 06, 2007	49.97	51.11	49.97	51.07	17,534,912	+1.22(+2.44%)
Nov 05, 2007	49.29	50.26	49.28	49.85	16,131,914	+0.00(+0.00%)
Nov 02, 2007	49.39	50.30	49.08	49.85	21,962,344	-0.32(-0.63%)

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.