Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.63	14.99	13.63	14.77	2,264,150	+0.98(+7.09%)
Jan 30, 2008	14.10	14.42	13.80	13.80	1,041,169	-0.26(-1.86%)
Jan 29, 2008	13.66	14.41	13.66	14.06	2,227,972	+0.57(+4.26%)
Jan 28, 2008	12.99	13.48	12.91	13.48	1,438,231	+0.54(+4.16%)
Jan 25, 2008	13.69	13.69	12.87	12.94	1,216,704	-0.54(-4.00%)
Jan 24, 2008	13.32	13.64	12.85	13.48	1,324,267	+0.16(+1.21%)
Jan 23, 2008	12.54	13.44	12.21	13.32	1,756,794	+0.29(+2.20%)
Jan 22, 2008	12.52	13.21	12.14	13.04	2,227,972	+0.31(+2.42%)
Jan 21, 2008	13.10	13.19	12.57	12.73	0	+0.00(+0.00%)
Jan 18, 2008	13.10	13.19	12.57	12.73	1,434,240	-0.37(-2.85%)
Jan 17, 2008	13.88	13.88	13.06	13.10	1,730,796	-0.81(-5.84%)
Jan 16, 2008	13.75	14.13	13.75	13.91	1,074,644	+0.14(+1.04%)
Jan 15, 2008	14.28	14.29	13.67	13.77	1,776,580	-0.56(-3.88%)
Jan 14, 2008	14.07	14.39	14.02	14.33	995,961	+0.30(+2.17%)
Jan 11, 2008	14.10	14.40	13.90	14.02	1,067,487	-0.25(-1.74%)
Jan 10, 2008	13.69	14.54	13.68	14.27	2,089,241	+0.80(+5.90%)
Jan 09, 2008	13.41	13.65	13.06	13.47	2,194,842	+0.07(+0.55%)
Jan 08, 2008	14.19	14.19	13.35	13.40	1,438,381	-0.77(-5.46%)
Jan 07, 2008	13.94	14.37	13.87	14.17	1,039,444	+0.32(+2.32%)
Jan 04, 2008	14.33	14.33	13.78	13.85	1,524,656	-0.55(-3.80%)
Jan 03, 2008	14.83	14.87	14.36	14.40	1,140,904	-0.43(-2.87%)
Jan 02, 2008	14.78	15.23	14.59	14.83	1,990,312	+0.17(+1.16%)
Jan 01, 2008	14.50	14.95	14.42	14.66	0	+0.00(+0.00%)
Dec 31, 2007	14.50	14.95	14.42	14.66	1,487,620	+0.14(+0.96%)
Dec 28, 2007	14.59	14.60	14.37	14.52	764,513	+0.06(+0.39%)
Dec 27, 2007	14.49	14.62	14.41	14.46	752,090	-0.08(-0.54%)
Dec 26, 2007	14.79	14.85	14.34	14.54	987,909	-0.31(-2.08%)
Dec 24, 2007	14.65	14.85	14.52	14.85	630,384	+0.27(+1.82%)
Dec 21, 2007	14.47	14.64	14.33	14.58	733,684	+0.26(+1.79%)
Dec 20, 2007	14.34	14.36	14.02	14.33	869,930	+0.02(+0.15%)
Dec 19, 2007	14.34	14.67	14.13	14.30	952,248	-0.08(-0.57%)
Dec 18, 2007	14.76	14.91	14.15	14.39	1,828,115	-0.30(-2.07%)
Dec 17, 2007	14.29	14.98	14.29	14.69	1,565,148	+0.35(+2.45%)
Dec 14, 2007	14.66	14.70	14.29	14.34	1,179,785	-0.43(-2.88%)
Dec 13, 2007	14.77	14.79	14.57	14.77	1,060,610	-0.20(-1.31%)
Dec 12, 2007	15.46	15.53	14.68	14.96	1,259,595	-0.28(-1.85%)
Dec 11, 2007	15.46	15.60	15.18	15.24	1,808,407	-0.27(-1.74%)
Dec 10, 2007	15.43	15.70	15.39	15.51	686,753	-0.08(-0.50%)
Dec 07, 2007	15.69	15.73	15.49	15.59	559,063	-0.08(-0.53%)
Dec 06, 2007	15.41	15.69	15.38	15.67	832,843	+0.26(+1.69%)
Dec 05, 2007	15.52	15.70	15.17	15.41	1,079,835	+0.00(+0.03%)
Dec 04, 2007	15.10	15.50	14.94	15.41	1,671,669	+0.20(+1.29%)
Dec 03, 2007	15.34	15.37	15.06	15.21	894,271	-0.19(-1.24%)
Nov 30, 2007	15.33	15.72	15.25	15.40	1,228,826	+0.30(+1.99%)
Nov 29, 2007	14.90	15.13	14.79	15.10	913,827	+0.09(+0.58%)
Nov 28, 2007	14.67	15.12	14.63	15.02	1,033,232	+0.52(+3.57%)
Nov 27, 2007	14.38	14.56	14.29	14.50	1,147,921	+0.11(+0.79%)
Nov 26, 2007	14.54	14.73	14.33	14.39	1,333,056	-0.30(-2.04%)
Nov 23, 2007	14.28	14.83	14.28	14.69	448,401	+0.47(+3.33%)
Nov 21, 2007	14.40	14.45	14.17	14.21	824,101	-0.42(-2.85%)
Nov 20, 2007	14.80	14.91	14.40	14.63	1,462,998	-0.17(-1.15%)
Nov 19, 2007	15.01	15.03	14.68	14.80	1,424,094	-0.40(-2.66%)
Nov 16, 2007	16.15	16.16	15.09	15.20	2,360,261	-0.38(-2.43%)
Nov 15, 2007	15.86	16.02	15.44	15.58	2,812,113	+0.26(+1.67%)
Nov 14, 2007	15.43	15.72	15.23	15.33	1,129,860	-0.08(-0.51%)
Nov 13, 2007	14.84	15.44	14.84	15.40	1,017,942	+0.52(+3.50%)
Nov 12, 2007	15.02	15.25	14.84	14.88	1,005,394	-0.23(-1.50%)
Nov 09, 2007	14.98	15.37	14.57	15.11	1,578,722	-0.10(-0.66%)
Nov 08, 2007	15.08	15.34	14.79	15.21	1,501,072	+0.09(+0.57%)
Nov 07, 2007	15.49	15.84	15.05	15.12	1,745,061	-0.73(-4.58%)
Nov 06, 2007	15.90	16.10	15.52	15.85	1,700,197	+0.00(+0.00%)
Nov 05, 2007	15.94	16.32	15.59	15.85	2,676,143	-0.35(-2.17%)
Nov 02, 2007	16.73	16.73	16.04	16.20	2,228,202	-0.51(-3.07%)

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.