Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.03	10.51	9.987	10.37	57,653,724	+0.23(+2.24%)
Jan 30, 2008	9.899	10.41	9.887	10.14	62,440,192	+0.07(+0.69%)
Jan 29, 2008	10.30	10.35	10.00	10.07	62,318,544	-0.29(-2.79%)
Jan 28, 2008	10.19	10.50	10.10	10.36	43,383,476	+0.02(+0.15%)
Jan 25, 2008	10.55	10.64	10.14	10.35	72,983,376	-0.13(-1.29%)
Jan 24, 2008	10.25	10.59	9.930	10.48	138,344,320	-0.68(-6.08%)
Jan 23, 2008	10.11	11.53	10.07	11.16	91,964,040	+0.70(+6.67%)
Jan 22, 2008	10.06	10.83	10.03	10.46	54,908,468	-0.46(-4.24%)
Jan 21, 2008	10.81	11.05	10.58	10.92	64,679,312	+0.00(+0.00%)
Jan 18, 2008	10.81	11.05	10.58	10.92	64,676,148	+0.08(+0.75%)
Jan 17, 2008	11.09	11.17	10.80	10.84	56,421,304	+0.01(+0.11%)
Jan 16, 2008	10.75	11.14	10.67	10.83	56,878,840	+0.05(+0.50%)
Jan 15, 2008	11.18	11.18	10.74	10.78	56,766,432	-0.49(-4.38%)
Jan 14, 2008	11.58	11.64	11.18	11.27	44,901,400	-0.17(-1.52%)
Jan 11, 2008	11.57	11.72	11.29	11.45	32,027,288	-0.26(-2.24%)
Jan 10, 2008	11.39	11.88	11.28	11.71	49,778,084	+0.19(+1.64%)
Jan 09, 2008	11.61	11.68	11.19	11.52	46,784,076	-0.05(-0.47%)
Jan 08, 2008	11.77	12.00	11.57	11.57	36,785,048	-0.17(-1.41%)
Jan 07, 2008	12.12	12.15	11.63	11.74	48,583,732	-0.33(-2.75%)
Jan 04, 2008	12.58	12.93	12.01	12.07	32,245,436	-0.59(-4.69%)
Jan 03, 2008	12.58	12.84	12.53	12.66	22,395,450	+0.14(+1.08%)
Jan 02, 2008	12.90	12.92	12.40	12.53	30,498,922	-0.27(-2.11%)
Jan 01, 2008	12.92	12.96	12.74	12.80	16,295,899	+0.00(+0.00%)
Dec 31, 2007	12.92	12.96	12.74	12.80	16,114,273	-0.23(-1.75%)
Dec 28, 2007	13.17	13.23	12.90	13.03	11,854,781	+0.05(+0.39%)
Dec 27, 2007	13.30	13.37	12.96	12.98	21,158,144	-0.32(-2.44%)
Dec 26, 2007	13.11	13.33	13.11	13.30	13,411,781	+0.12(+0.94%)
Dec 24, 2007	13.22	13.34	13.07	13.18	10,060,928	-0.05(-0.38%)
Dec 21, 2007	13.13	13.39	13.03	13.23	44,695,016	+0.36(+2.79%)
Dec 20, 2007	12.51	12.97	12.40	12.87	35,871,812	+0.66(+5.37%)
Dec 19, 2007	12.36	12.58	12.15	12.21	36,599,736	-0.12(-0.97%)
Dec 18, 2007	12.38	12.51	12.20	12.33	28,515,022	+0.03(+0.28%)
Dec 17, 2007	12.54	12.76	12.25	12.30	30,776,048	-0.31(-2.48%)
Dec 14, 2007	13.05	13.06	12.56	12.61	37,071,640	-0.54(-4.08%)
Dec 13, 2007	13.22	13.41	13.09	13.15	28,032,566	-0.12(-0.93%)
Dec 12, 2007	13.23	13.39	13.02	13.27	42,131,648	+0.27(+2.07%)
Dec 11, 2007	13.32	13.54	13.00	13.00	41,880,160	-0.05(-0.40%)
Dec 10, 2007	12.90	13.10	12.81	13.05	27,032,290	+0.05(+0.36%)
Dec 07, 2007	13.03	13.13	12.91	13.01	25,291,934	-0.02(-0.12%)
Dec 06, 2007	13.04	13.14	12.88	13.02	30,152,732	+0.16(+1.26%)
Dec 05, 2007	12.88	12.93	12.72	12.86	26,775,794	+0.16(+1.28%)
Dec 04, 2007	12.63	12.88	12.61	12.70	31,122,098	-0.01(-0.06%)
Dec 03, 2007	12.81	13.02	12.66	12.71	30,275,534	-0.22(-1.73%)
Nov 30, 2007	13.10	13.13	12.81	12.93	35,810,708	-0.01(-0.06%)
Nov 29, 2007	13.02	13.17	12.80	12.94	30,902,528	-0.08(-0.59%)
Nov 28, 2007	12.82	13.36	12.78	13.01	52,055,608	+0.47(+3.78%)
Nov 27, 2007	12.05	12.68	12.05	12.54	48,576,956	+0.59(+4.90%)
Nov 26, 2007	12.44	12.53	11.93	11.95	42,904,240	-0.36(-2.94%)
Nov 23, 2007	12.30	12.32	12.07	12.32	11,136,413	+0.13(+1.11%)
Nov 21, 2007	12.28	12.49	12.00	12.18	28,196,472	-0.26(-2.11%)
Nov 20, 2007	12.35	12.66	12.14	12.44	51,550,648	+0.02(+0.19%)
Nov 19, 2007	12.62	12.78	12.34	12.42	42,687,468	-0.20(-1.62%)
Nov 16, 2007	12.51	12.67	12.33	12.62	40,397,700	+0.24(+1.90%)
Nov 15, 2007	12.62	12.68	12.27	12.39	43,770,152	-0.20(-1.56%)
Nov 14, 2007	12.73	12.92	12.47	12.59	38,029,532	-0.23(-1.78%)
Nov 13, 2007	12.82	13.02	12.41	12.81	46,250,564	+0.13(+1.03%)
Nov 12, 2007	12.97	13.13	12.61	12.68	45,288,928	-0.22(-1.70%)
Nov 09, 2007	12.56	13.24	12.49	12.90	93,497,880	+0.41(+3.27%)
Nov 08, 2007	12.93	12.99	12.29	12.49	61,581,684	-0.50(-3.82%)
Nov 07, 2007	12.96	13.33	12.93	12.99	42,936,696	-0.16(-1.18%)
Nov 06, 2007	13.11	13.22	12.89	13.15	36,848,628	-0.00(-0.03%)
Nov 05, 2007	13.30	13.38	12.91	13.15	55,252,088	-0.35(-2.63%)
Nov 02, 2007	13.21	13.53	12.93	13.50	67,586,056	+0.01(+0.06%)

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.