Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.01	13.30	12.31	13.03	49,730,844	-0.14(-1.03%)
Jan 30, 2008	13.41	13.43	13.02	13.17	22,839,456	-0.20(-1.48%)
Jan 29, 2008	13.45	13.53	13.35	13.36	17,794,960	+0.01(+0.04%)
Jan 28, 2008	13.07	13.41	13.07	13.36	30,496,572	+0.36(+2.74%)
Jan 25, 2008	13.25	13.43	12.73	13.00	56,732,324	-0.22(-1.63%)
Jan 24, 2008	12.91	13.23	12.83	13.22	60,569,996	+0.43(+3.36%)
Jan 23, 2008	12.79	12.97	12.59	12.79	52,389,336	-0.17(-1.31%)
Jan 22, 2008	12.80	13.39	12.80	12.96	82,318,016	-0.90(-6.49%)
Jan 21, 2008	14.05	14.18	13.79	13.86	0	+0.00(+0.00%)
Jan 18, 2008	14.05	14.18	13.79	13.86	48,658,360	-0.22(-1.53%)
Jan 17, 2008	14.69	14.69	14.03	14.07	37,437,044	-0.54(-3.72%)
Jan 16, 2008	14.72	14.98	14.55	14.61	37,659,512	-0.16(-1.07%)
Jan 15, 2008	15.17	15.40	14.76	14.77	39,926,632	-0.50(-3.30%)
Jan 14, 2008	15.13	15.30	14.98	15.28	35,008,400	+0.29(+1.93%)
Jan 11, 2008	15.12	15.29	14.96	14.99	28,149,702	-0.25(-1.67%)
Jan 10, 2008	15.24	15.40	15.17	15.24	30,744,414	-0.08(-0.55%)
Jan 09, 2008	15.47	15.49	15.24	15.33	45,816,188	+0.25(+1.65%)
Jan 08, 2008	14.97	15.27	14.93	15.08	38,933,776	+0.34(+2.30%)
Jan 07, 2008	14.64	14.86	14.59	14.74	30,797,870	+0.16(+1.13%)
Jan 04, 2008	14.68	14.76	14.54	14.57	30,331,676	-0.20(-1.38%)
Jan 03, 2008	14.81	14.89	14.74	14.78	26,314,362	-0.01(-0.08%)
Jan 02, 2008	15.00	15.00	14.61	14.79	34,163,696	-0.22(-1.47%)
Jan 01, 2008	15.30	15.42	15.01	15.01	0	+0.00(+0.00%)
Dec 31, 2007	15.30	15.42	15.01	15.01	20,397,578	-0.37(-2.39%)
Dec 28, 2007	15.51	15.63	15.30	15.38	17,536,876	-0.12(-0.80%)
Dec 27, 2007	15.84	15.86	15.47	15.50	17,173,980	-0.32(-2.04%)
Dec 26, 2007	15.82	15.83	15.66	15.83	9,277,802	-0.03(-0.21%)
Dec 24, 2007	15.92	15.98	15.76	15.86	5,156,945	+0.02(+0.14%)
Dec 21, 2007	15.79	15.94	15.79	15.84	30,143,430	+0.05(+0.32%)
Dec 20, 2007	15.91	15.91	15.67	15.79	20,590,478	-0.04(-0.25%)
Dec 19, 2007	15.92	16.00	15.74	15.83	29,940,314	-0.12(-0.75%)
Dec 18, 2007	15.89	16.02	15.64	15.94	24,503,180	+0.20(+1.29%)
Dec 17, 2007	15.79	15.99	15.71	15.74	21,996,408	-0.15(-0.96%)
Dec 14, 2007	16.19	16.27	15.84	15.89	18,478,684	-0.41(-2.53%)
Dec 13, 2007	16.31	16.37	16.11	16.31	17,239,972	-0.05(-0.28%)
Dec 12, 2007	16.42	16.58	16.19	16.35	28,692,576	+0.11(+0.66%)
Dec 11, 2007	16.61	16.61	16.23	16.24	23,688,974	-0.35(-2.08%)
Dec 10, 2007	16.62	16.64	16.48	16.59	9,192,825	+0.05(+0.27%)
Dec 07, 2007	16.46	16.64	16.34	16.54	13,123,482	+0.08(+0.52%)
Dec 06, 2007	16.53	16.56	16.17	16.46	19,716,668	-0.10(-0.62%)
Dec 05, 2007	16.57	16.70	16.09	16.56	30,477,638	+0.11(+0.69%)
Dec 04, 2007	16.58	16.64	16.41	16.45	21,428,516	-0.26(-1.56%)
Dec 03, 2007	16.72	16.78	16.56	16.71	11,787,460	-0.06(-0.37%)
Nov 30, 2007	16.80	16.84	16.63	16.77	23,400,152	+0.13(+0.78%)
Nov 29, 2007	16.47	16.72	16.28	16.64	23,767,210	+0.15(+0.93%)
Nov 28, 2007	16.07	16.54	15.93	16.49	32,884,806	+0.57(+3.59%)
Nov 27, 2007	15.73	15.96	15.63	15.92	25,692,354	+0.29(+1.88%)
Nov 26, 2007	15.87	15.98	15.60	15.62	21,160,052	-0.27(-1.71%)
Nov 23, 2007	15.73	15.98	15.71	15.89	13,037,667	+0.35(+2.26%)
Nov 21, 2007	15.86	15.88	15.47	15.54	26,003,178	-0.37(-2.31%)
Nov 20, 2007	15.92	16.12	15.79	15.91	28,543,076	+0.05(+0.29%)
Nov 19, 2007	15.60	16.10	15.60	15.87	29,471,650	+0.14(+0.86%)
Nov 16, 2007	15.82	15.96	15.56	15.73	17,888,066	+0.02(+0.14%)
Nov 15, 2007	15.85	16.06	15.63	15.71	16,266,296	-0.19(-1.18%)
Nov 14, 2007	15.89	16.10	15.83	15.89	16,477,213	+0.07(+0.43%)
Nov 13, 2007	15.97	16.07	15.64	15.83	24,356,158	-0.05(-0.29%)
Nov 12, 2007	15.90	16.13	15.83	15.87	23,243,294	-0.14(-0.88%)
Nov 09, 2007	16.05	16.30	16.00	16.01	17,388,436	-0.25(-1.53%)
Nov 08, 2007	16.27	16.37	16.06	16.26	19,711,810	+0.00(+0.00%)
Nov 07, 2007	16.31	16.61	16.23	16.26	17,699,258	-0.28(-1.71%)
Nov 06, 2007	16.48	16.69	16.34	16.54	20,790,998	+0.06(+0.34%)
Nov 05, 2007	15.92	16.63	15.92	16.49	22,564,630	+0.14(+0.87%)
Nov 02, 2007	16.64	16.65	16.13	16.35	30,356,806	-0.16(-0.96%)

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.