Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.98	13.05	11.59	12.85	17,404,520	+0.88(+7.38%)
Jan 30, 2008	11.72	12.32	11.72	11.97	8,265,571	-0.03(-0.29%)
Jan 29, 2008	12.00	12.14	11.79	12.00	6,849,113	-0.06(-0.52%)
Jan 28, 2008	11.76	12.09	11.47	12.06	6,975,808	+0.32(+2.74%)
Jan 25, 2008	12.03	12.16	11.56	11.74	6,861,362	-0.20(-1.63%)
Jan 24, 2008	11.41	12.06	11.32	11.94	15,942,520	+0.61(+5.37%)
Jan 23, 2008	10.99	11.65	10.99	11.33	13,964,542	-0.15(-1.30%)
Jan 22, 2008	10.65	11.83	10.65	11.48	12,065,758	-0.59(-4.90%)
Jan 21, 2008	12.26	12.40	12.01	12.07	0	+0.00(+0.00%)
Jan 18, 2008	12.26	12.40	12.01	12.07	12,810,365	-0.10(-0.85%)
Jan 17, 2008	12.62	12.83	12.13	12.17	11,452,025	-0.37(-2.97%)
Jan 16, 2008	12.21	12.80	12.21	12.54	10,836,840	+0.26(+2.10%)
Jan 15, 2008	11.75	12.61	11.75	12.29	10,880,494	-0.15(-1.20%)
Jan 14, 2008	12.31	12.56	12.19	12.44	9,538,309	+0.20(+1.59%)
Jan 11, 2008	12.65	12.79	12.11	12.24	8,916,385	-0.55(-4.31%)
Jan 10, 2008	12.75	12.93	12.37	12.79	6,695,773	-0.03(-0.22%)
Jan 09, 2008	12.25	12.86	12.18	12.82	8,875,265	+0.56(+4.59%)
Jan 08, 2008	12.62	12.81	12.19	12.26	7,779,902	-0.28(-2.24%)
Jan 07, 2008	12.64	12.89	12.41	12.54	9,098,932	-0.05(-0.36%)
Jan 04, 2008	13.24	13.26	12.44	12.58	12,488,576	-0.75(-5.63%)
Jan 03, 2008	13.23	13.40	13.16	13.34	5,212,192	+0.13(+0.96%)
Jan 02, 2008	13.94	13.94	13.01	13.21	9,691,751	-0.72(-5.15%)
Jan 01, 2008	13.71	14.09	13.69	13.93	3,890,026	+0.00(+0.00%)
Dec 31, 2007	13.71	14.09	13.69	13.93	3,890,026	+0.19(+1.38%)
Dec 28, 2007	13.89	14.07	13.69	13.74	4,262,252	-0.02(-0.17%)
Dec 27, 2007	14.13	14.24	13.75	13.76	4,886,844	-0.42(-2.95%)
Dec 26, 2007	13.98	14.23	13.76	14.18	4,813,960	+0.22(+1.60%)
Dec 24, 2007	13.66	13.98	13.39	13.96	2,596,535	+0.13(+0.95%)
Dec 21, 2007	13.59	13.85	13.46	13.82	11,033,407	+0.28(+2.03%)
Dec 20, 2007	13.57	13.61	13.32	13.55	6,773,097	+0.05(+0.38%)
Dec 19, 2007	13.15	13.57	13.04	13.50	7,056,392	+0.33(+2.48%)
Dec 18, 2007	13.30	13.38	12.85	13.17	6,640,809	-0.01(-0.04%)
Dec 17, 2007	13.49	13.50	13.16	13.18	7,435,269	-0.40(-2.92%)
Dec 14, 2007	13.27	13.76	13.22	13.57	8,597,846	+0.15(+1.15%)
Dec 13, 2007	13.27	13.63	13.20	13.42	4,683,562	+0.07(+0.52%)
Dec 12, 2007	13.43	13.58	13.10	13.35	5,905,911	+0.10(+0.74%)
Dec 11, 2007	13.61	13.75	13.20	13.25	9,699,678	-0.33(-2.45%)
Dec 10, 2007	13.09	13.62	13.09	13.58	11,149,387	+0.56(+4.27%)
Dec 07, 2007	13.07	13.18	12.98	13.03	4,664,537	-0.05(-0.35%)
Dec 06, 2007	13.16	13.17	12.93	13.07	6,239,346	-0.10(-0.74%)
Dec 05, 2007	13.25	13.34	13.00	13.17	9,754,106	+0.02(+0.13%)
Dec 04, 2007	13.16	13.34	13.11	13.15	8,884,503	-0.11(-0.82%)
Dec 03, 2007	13.15	13.33	13.07	13.26	9,942,761	+0.30(+2.30%)
Nov 30, 2007	13.03	13.14	12.77	12.96	6,773,892	+0.06(+0.44%)
Nov 29, 2007	12.91	12.96	12.41	12.91	7,723,297	+0.00(+0.00%)
Nov 28, 2007	12.45	13.00	12.38	12.91	9,132,166	+0.53(+4.26%)
Nov 27, 2007	11.82	12.43	11.82	12.38	7,709,421	+0.61(+5.17%)
Nov 26, 2007	12.41	12.50	11.75	11.77	7,713,269	-0.67(-5.35%)
Nov 23, 2007	12.31	12.45	12.22	12.44	3,133,811	+0.33(+2.75%)
Nov 21, 2007	12.30	12.33	12.09	12.10	6,286,723	-0.25(-2.00%)
Nov 20, 2007	12.62	12.75	12.19	12.35	8,566,098	-0.28(-2.22%)
Nov 19, 2007	12.93	13.05	12.56	12.63	9,163,018	-0.36(-2.74%)
Nov 16, 2007	12.70	12.99	12.58	12.99	13,862,622	+0.37(+2.96%)
Nov 15, 2007	12.96	13.28	12.60	12.61	11,035,881	-0.42(-3.26%)
Nov 14, 2007	13.27	13.27	12.99	13.04	7,238,820	-0.18(-1.39%)
Nov 13, 2007	12.93	13.25	12.52	13.22	7,452,903	+0.37(+2.86%)
Nov 12, 2007	12.57	13.04	12.48	12.85	8,909,521	+0.24(+1.86%)
Nov 09, 2007	12.79	12.95	12.61	12.62	7,125,441	-0.36(-2.78%)
Nov 08, 2007	13.03	13.13	12.61	12.98	9,914,898	-0.03(-0.27%)
Nov 07, 2007	12.61	13.47	12.61	13.01	16,463,647	+0.24(+1.84%)
Nov 06, 2007	12.40	12.79	12.40	12.78	6,668,355	+0.10(+0.81%)
Nov 05, 2007	12.19	12.90	12.19	12.68	6,246,461	-0.02(-0.14%)
Nov 02, 2007	12.50	12.76	12.42	12.69	8,328,426	+0.20(+1.61%)

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.