Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	44.47	45.63	43.27	44.82	1,124,719	-0.02(-0.05%)
Jan 30, 2008	46.33	46.62	44.29	44.84	1,405,069	-2.61(-5.51%)
Jan 29, 2008	45.71	47.78	44.95	47.45	1,335,574	+3.79(+8.67%)
Jan 28, 2008	43.08	43.71	42.09	43.67	738,476	+0.26(+0.60%)
Jan 25, 2008	44.42	45.63	42.99	43.40	972,130	+0.04(+0.10%)
Jan 24, 2008	41.34	43.78	41.18	43.36	1,485,016	+2.78(+6.86%)
Jan 23, 2008	40.70	40.86	36.98	40.58	2,660,014	-1.97(-4.64%)
Jan 22, 2008	42.60	43.99	41.52	42.55	1,839,113	-1.74(-3.93%)
Jan 21, 2008	43.16	44.51	42.53	44.29	0	+0.00(+0.00%)
Jan 18, 2008	43.16	44.51	42.53	44.29	1,169,698	+1.31(+3.05%)
Jan 17, 2008	45.84	46.51	42.70	42.98	967,585	-2.75(-6.02%)
Jan 16, 2008	46.62	47.34	44.77	45.74	1,104,300	-1.06(-2.27%)
Jan 15, 2008	48.47	48.54	46.28	46.80	1,199,904	-1.97(-4.05%)
Jan 14, 2008	47.29	48.98	47.29	48.77	757,086	+1.72(+3.65%)
Jan 11, 2008	46.84	47.70	46.43	47.05	712,210	-0.83(-1.73%)
Jan 10, 2008	47.27	48.50	46.62	47.88	1,554,109	+0.37(+0.78%)
Jan 09, 2008	48.31	48.44	46.60	47.51	1,210,676	-1.24(-2.54%)
Jan 08, 2008	50.84	51.79	48.68	48.75	1,037,401	-2.01(-3.96%)
Jan 07, 2008	52.82	53.04	49.53	50.76	895,735	-1.71(-3.26%)
Jan 04, 2008	53.50	53.81	52.38	52.47	879,118	-1.65(-3.04%)
Jan 03, 2008	54.24	54.82	53.76	54.12	528,699	-0.20(-0.36%)
Jan 02, 2008	54.43	54.91	53.37	54.32	629,400	-0.44(-0.80%)
Jan 01, 2008	54.78	54.99	54.47	54.75	0	+0.00(+0.00%)
Dec 31, 2007	54.78	54.99	54.47	54.75	433,324	+0.01(+0.01%)
Dec 28, 2007	55.37	55.42	54.33	54.75	355,440	-0.28(-0.52%)
Dec 27, 2007	55.94	56.38	54.99	55.03	377,818	-0.87(-1.55%)
Dec 26, 2007	56.56	56.62	55.90	55.90	381,399	-1.10(-1.93%)
Dec 24, 2007	55.40	57.17	55.05	57.00	515,931	+2.32(+4.25%)
Dec 21, 2007	52.55	55.29	52.35	54.67	1,376,289	+2.98(+5.76%)
Dec 20, 2007	51.45	51.75	50.70	51.69	488,336	+0.27(+0.52%)
Dec 19, 2007	51.47	52.68	51.05	51.42	341,394	-0.26(-0.49%)
Dec 18, 2007	51.55	52.33	50.11	51.68	654,044	+0.28(+0.55%)
Dec 17, 2007	53.40	53.40	51.17	51.40	567,414	-2.16(-4.04%)
Dec 14, 2007	55.04	55.04	53.31	53.56	541,659	-1.73(-3.14%)
Dec 13, 2007	55.54	56.00	54.33	55.29	617,773	-0.97(-1.72%)
Dec 12, 2007	56.38	57.11	55.07	56.26	943,860	+0.86(+1.55%)
Dec 11, 2007	57.64	57.83	55.39	55.40	625,213	-2.43(-4.21%)
Dec 10, 2007	57.11	58.02	57.11	57.83	568,023	+0.76(+1.34%)
Dec 07, 2007	57.85	57.85	56.56	57.07	544,777	-0.53(-0.92%)
Dec 06, 2007	55.74	57.60	55.74	57.60	585,440	+1.86(+3.35%)
Dec 05, 2007	56.20	56.96	55.54	55.74	827,439	+0.36(+0.64%)
Dec 04, 2007	53.82	55.69	53.80	55.38	735,593	+0.98(+1.81%)
Dec 03, 2007	55.85	55.85	54.40	54.40	629,332	-0.56(-1.02%)
Nov 30, 2007	55.54	56.45	54.48	54.96	1,207,237	-0.04(-0.07%)
Nov 29, 2007	53.26	55.10	52.73	54.99	832,284	+1.61(+3.02%)
Nov 28, 2007	50.94	53.51	50.57	53.38	774,583	+2.93(+5.80%)
Nov 27, 2007	49.73	51.29	49.53	50.46	935,637	+1.05(+2.12%)
Nov 26, 2007	50.14	50.96	49.32	49.41	604,201	-0.65(-1.29%)
Nov 23, 2007	49.53	50.24	49.20	50.05	227,487	+0.96(+1.96%)
Nov 21, 2007	49.34	49.71	47.96	49.09	683,835	-0.68(-1.38%)
Nov 20, 2007	49.89	50.65	49.07	49.78	1,022,390	+0.28(+0.56%)
Nov 19, 2007	51.05	51.19	49.34	49.50	1,224,705	-2.02(-3.93%)
Nov 16, 2007	51.36	51.69	50.21	51.53	752,363	+25.98(+101.71%)
Nov 15, 2007	25.74	25.80	25.22	25.54	994,561	-0.27(-1.04%)
Nov 14, 2007	25.49	26.35	25.26	25.81	952,784	+0.67(+2.68%)
Nov 13, 2007	24.76	25.18	24.75	25.14	1,330,697	+0.60(+2.43%)
Nov 12, 2007	25.93	25.93	24.53	24.54	1,241,376	-1.18(-4.58%)
Nov 09, 2007	25.29	26.15	25.29	25.72	952,529	-0.28(-1.09%)
Nov 08, 2007	25.79	26.41	25.49	26.00	1,424,764	+0.35(+1.38%)
Nov 07, 2007	25.68	26.40	25.48	25.65	1,375,085	-0.54(-2.08%)
Nov 06, 2007	25.25	26.52	24.87	26.19	1,315,639	+1.43(+5.77%)
Nov 05, 2007	24.48	25.12	24.42	24.77	969,621	-0.30(-1.19%)
Nov 02, 2007	25.04	25.15	24.01	25.06	1,306,715	+0.43(+1.74%)

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.