Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.41	16.17	15.11	16.01	13,084,969	+0.32(+2.07%)
Jan 30, 2008	15.70	16.17	15.50	15.68	11,653,138	-0.06(-0.35%)
Jan 29, 2008	15.83	15.85	15.41	15.74	7,478,732	+0.01(+0.04%)
Jan 28, 2008	15.31	15.74	14.95	15.73	7,779,232	+0.40(+2.64%)
Jan 25, 2008	15.56	16.52	15.01	15.33	10,441,131	-0.06(-0.36%)
Jan 24, 2008	15.66	15.79	15.09	15.38	10,744,991	-0.22(-1.41%)
Jan 23, 2008	14.01	16.15	13.83	15.60	19,583,170	+1.06(+7.28%)
Jan 22, 2008	11.94	15.00	11.63	14.54	21,606,816	+1.62(+12.56%)
Jan 21, 2008	13.20	13.42	12.68	12.92	0	+0.00(+0.00%)
Jan 18, 2008	13.20	13.42	12.68	12.92	13,215,127	-0.17(-1.26%)
Jan 17, 2008	13.84	13.87	13.03	13.09	9,276,183	-0.69(-4.98%)
Jan 16, 2008	13.42	13.97	13.34	13.77	11,874,542	+0.31(+2.27%)
Jan 15, 2008	14.29	14.29	13.37	13.47	10,830,973	-0.99(-6.82%)
Jan 14, 2008	14.37	14.46	14.08	14.45	7,863,580	+0.23(+1.59%)
Jan 11, 2008	13.97	14.59	13.78	14.22	8,770,558	+0.11(+0.78%)
Jan 10, 2008	13.58	14.41	13.30	14.11	11,635,416	+0.39(+2.86%)
Jan 09, 2008	13.17	13.76	13.04	13.72	10,470,191	+0.55(+4.18%)
Jan 08, 2008	13.70	13.74	13.15	13.17	13,202,629	-0.44(-3.24%)
Jan 07, 2008	13.43	13.84	13.33	13.61	7,384,547	+0.24(+1.79%)
Jan 04, 2008	13.78	13.78	13.29	13.37	8,694,567	-0.51(-3.66%)
Jan 03, 2008	13.99	14.11	13.85	13.88	6,690,899	-0.08(-0.57%)
Jan 02, 2008	14.41	14.43	13.92	13.96	9,161,666	-0.40(-2.77%)
Jan 01, 2008	14.41	14.54	14.08	14.36	0	+0.00(+0.00%)
Dec 31, 2007	14.41	14.54	14.08	14.36	5,075,030	-0.12(-0.85%)
Dec 28, 2007	14.65	14.71	14.42	14.48	4,781,282	-0.01(-0.04%)
Dec 27, 2007	14.64	14.66	14.45	14.49	6,261,446	-0.16(-1.09%)
Dec 26, 2007	14.46	14.85	14.30	14.65	6,134,793	+0.11(+0.76%)
Dec 24, 2007	14.27	14.56	14.27	14.54	4,164,198	+0.17(+1.19%)
Dec 21, 2007	12.88	14.37	12.88	14.37	17,306,022	+0.95(+7.07%)
Dec 20, 2007	13.79	13.79	13.20	13.42	8,962,110	-0.24(-1.79%)
Dec 19, 2007	13.85	13.94	13.56	13.66	7,389,759	-0.10(-0.76%)
Dec 18, 2007	13.89	13.99	13.38	13.77	7,246,364	+0.00(+0.00%)
Dec 17, 2007	13.80	14.02	13.64	13.77	8,830,899	-0.12(-0.84%)
Dec 14, 2007	14.12	14.22	13.82	13.88	6,758,597	-0.33(-2.33%)
Dec 13, 2007	14.13	14.28	13.70	14.21	8,938,489	+0.00(+0.00%)
Dec 12, 2007	15.17	15.50	13.91	14.21	13,032,246	-0.55(-3.73%)
Dec 11, 2007	15.85	15.85	14.73	14.76	9,603,781	-1.09(-6.88%)
Dec 10, 2007	15.49	16.05	15.48	15.85	4,833,757	+0.37(+2.41%)
Dec 07, 2007	15.78	15.92	15.40	15.48	6,814,672	-0.30(-1.90%)
Dec 06, 2007	15.42	15.82	15.24	15.78	8,204,644	+0.36(+2.30%)
Dec 05, 2007	15.39	15.64	15.19	15.43	6,715,839	+0.15(+0.96%)
Dec 04, 2007	15.62	15.73	15.27	15.28	6,008,126	-0.44(-2.80%)
Dec 03, 2007	16.20	16.20	15.68	15.72	7,016,963	-0.41(-2.54%)
Nov 30, 2007	16.04	16.52	15.95	16.13	8,258,625	+0.56(+3.58%)
Nov 29, 2007	15.88	15.88	15.31	15.57	5,315,408	-0.33(-2.08%)
Nov 28, 2007	15.09	15.94	14.99	15.90	7,544,638	+0.96(+6.39%)
Nov 27, 2007	14.57	15.06	14.53	14.95	8,062,318	+0.58(+4.01%)
Nov 26, 2007	15.37	15.38	14.34	14.37	5,624,503	-0.97(-6.31%)
Nov 23, 2007	15.32	15.49	15.00	15.34	2,489,530	+0.29(+1.91%)
Nov 21, 2007	14.95	15.39	14.62	15.05	6,676,674	-0.06(-0.36%)
Nov 20, 2007	15.31	15.65	14.59	15.11	8,204,381	-0.21(-1.40%)
Nov 19, 2007	15.49	15.58	14.96	15.32	6,701,736	-0.29(-1.88%)
Nov 16, 2007	15.99	15.99	15.50	15.62	6,317,977	-0.23(-1.47%)
Nov 15, 2007	16.59	16.61	15.71	15.85	7,165,743	-0.77(-4.61%)
Nov 14, 2007	17.16	17.46	16.59	16.61	4,482,464	-0.48(-2.83%)
Nov 13, 2007	16.51	17.13	16.48	17.10	6,018,560	+0.72(+4.37%)
Nov 12, 2007	16.23	17.01	16.16	16.38	5,787,795	+0.15(+0.94%)
Nov 09, 2007	15.92	16.63	15.69	16.23	8,151,503	+0.10(+0.61%)
Nov 08, 2007	15.76	16.18	15.58	16.13	9,794,618	+0.39(+2.45%)
Nov 07, 2007	16.33	16.47	15.69	15.74	7,534,919	-0.94(-5.65%)
Nov 06, 2007	16.12	16.75	16.11	16.69	7,300,021	+0.58(+3.57%)
Nov 05, 2007	15.74	16.28	15.74	16.11	7,118,874	+0.02(+0.15%)
Nov 02, 2007	16.63	16.67	15.98	16.09	8,451,133	-0.52(-3.13%)

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.