Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.20	13.04	12.09	12.57	6,378,414	+0.43(+3.50%)
Jan 30, 2008	12.50	12.57	11.97	12.15	1,853,764	-0.21(-1.71%)
Jan 29, 2008	11.90	12.36	11.72	12.36	1,621,749	+0.75(+6.45%)
Jan 28, 2008	11.84	12.00	11.52	11.61	2,255,151	-0.38(-3.15%)
Jan 25, 2008	12.11	12.22	11.86	11.99	4,862,606	+0.26(+2.18%)
Jan 24, 2008	11.66	12.38	11.49	11.73	3,006,020	+0.35(+3.08%)
Jan 23, 2008	10.58	11.47	10.19	11.38	4,022,656	+0.47(+4.27%)
Jan 22, 2008	11.11	11.11	9.813	10.91	5,103,725	-0.66(-5.74%)
Jan 21, 2008	11.23	11.82	11.23	11.58	0	+0.00(+0.00%)
Jan 18, 2008	11.23	11.82	11.23	11.58	3,706,500	+0.46(+4.14%)
Jan 17, 2008	11.86	12.14	10.86	11.12	4,756,291	-0.79(-6.63%)
Jan 16, 2008	12.40	12.40	11.23	11.91	4,318,107	-0.43(-3.48%)
Jan 15, 2008	13.08	13.09	12.29	12.34	3,884,329	-0.70(-5.40%)
Jan 14, 2008	13.21	13.32	13.02	13.04	990,612	-0.23(-1.74%)
Jan 11, 2008	14.03	14.03	13.10	13.27	1,184,447	-0.70(-5.00%)
Jan 10, 2008	13.47	14.01	13.35	13.97	2,110,844	+0.45(+3.35%)
Jan 09, 2008	13.44	13.55	13.28	13.52	1,254,932	+0.07(+0.51%)
Jan 08, 2008	13.52	13.64	13.35	13.45	861,427	-0.11(-0.83%)
Jan 07, 2008	13.59	13.76	13.42	13.56	997,073	-0.01(-0.05%)
Jan 04, 2008	13.93	13.93	13.41	13.57	2,197,436	-0.46(-3.30%)
Jan 03, 2008	14.03	14.12	13.90	14.03	1,201,774	-0.05(-0.39%)
Jan 02, 2008	14.11	14.25	13.89	14.09	1,162,714	+0.07(+0.51%)
Jan 01, 2008	14.13	14.22	13.97	14.01	0	+0.00(+0.00%)
Dec 31, 2007	14.13	14.22	13.97	14.01	736,278	-0.15(-1.08%)
Dec 28, 2007	14.23	14.30	14.02	14.17	719,831	-0.04(-0.31%)
Dec 27, 2007	13.88	14.29	13.84	14.21	920,420	+0.38(+2.73%)
Dec 26, 2007	14.07	14.09	13.65	13.83	501,033	-0.24(-1.69%)
Dec 24, 2007	14.00	14.09	13.86	14.07	250,810	+0.19(+1.35%)
Dec 21, 2007	13.54	13.91	13.36	13.89	1,165,651	+0.22(+1.59%)
Dec 20, 2007	13.86	13.92	13.59	13.67	1,012,051	-0.16(-1.18%)
Dec 19, 2007	13.85	13.93	13.62	13.83	1,135,257	-0.01(-0.07%)
Dec 18, 2007	13.94	14.04	13.60	13.84	1,679,313	-0.05(-0.37%)
Dec 17, 2007	13.90	14.28	13.78	13.89	1,988,861	+0.04(+0.27%)
Dec 14, 2007	13.49	13.89	13.49	13.85	2,440,202	+0.21(+1.57%)
Dec 13, 2007	13.53	13.86	13.51	13.64	2,169,773	+0.03(+0.23%)
Dec 12, 2007	13.49	13.72	13.42	13.61	2,152,886	+0.13(+0.96%)
Dec 11, 2007	13.42	13.71	13.36	13.48	2,534,828	+0.02(+0.15%)
Dec 10, 2007	13.04	13.64	12.85	13.46	3,119,945	+0.60(+4.63%)
Dec 07, 2007	13.52	13.52	12.56	12.86	8,808,904	-0.53(-3.99%)
Dec 06, 2007	12.78	13.40	12.77	13.40	2,470,510	+0.66(+5.21%)
Dec 05, 2007	12.86	13.08	12.60	12.73	2,342,462	-0.11(-0.85%)
Dec 04, 2007	12.65	12.87	12.39	12.84	2,505,459	+0.01(+0.08%)
Dec 03, 2007	12.88	13.00	12.58	12.83	1,354,819	-0.15(-1.18%)
Nov 30, 2007	13.19	13.43	12.84	12.99	1,511,029	+0.08(+0.61%)
Nov 29, 2007	13.10	13.48	12.85	12.91	2,508,103	-0.41(-3.07%)
Nov 28, 2007	12.96	13.44	12.84	13.32	1,560,982	+0.36(+2.79%)
Nov 27, 2007	12.62	13.01	12.61	12.96	1,101,039	+0.25(+1.93%)
Nov 26, 2007	13.32	13.32	12.68	12.71	1,548,621	-0.74(-5.52%)
Nov 23, 2007	13.02	13.48	12.82	13.45	373,334	+0.79(+6.21%)
Nov 21, 2007	13.04	13.08	12.39	12.67	1,932,766	-0.57(-4.30%)
Nov 20, 2007	13.23	13.45	13.02	13.24	1,570,648	+0.04(+0.28%)
Nov 19, 2007	13.92	14.11	13.15	13.20	1,947,089	-0.98(-6.89%)
Nov 16, 2007	14.16	14.49	13.80	14.17	1,407,650	+0.23(+1.64%)
Nov 15, 2007	14.42	14.94	13.69	13.95	866,382	-0.19(-1.35%)
Nov 14, 2007	13.81	14.38	13.81	14.14	1,962,429	+0.39(+2.87%)
Nov 13, 2007	13.77	13.87	13.40	13.74	1,721,016	+0.28(+2.07%)
Nov 12, 2007	13.80	13.91	13.44	13.46	1,447,298	-0.21(-1.57%)
Nov 09, 2007	13.98	14.04	13.50	13.68	1,147,736	-0.42(-2.97%)
Nov 08, 2007	14.00	14.35	13.57	14.10	1,358,898	-0.16(-1.10%)
Nov 07, 2007	14.48	14.69	14.15	14.25	1,064,622	-0.32(-2.17%)
Nov 06, 2007	14.31	14.73	14.25	14.57	1,395,022	+0.18(+1.28%)
Nov 05, 2007	14.53	14.79	13.99	14.39	2,763,853	-0.58(-3.85%)
Nov 02, 2007	15.57	15.82	14.85	14.96	1,833,793	-0.28(-1.85%)

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.