Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.02	13.64	12.98	13.45	33,868,568	+0.42(+3.25%)
Jan 30, 2008	12.78	13.15	12.74	13.03	25,296,066	+0.45(+3.57%)
Jan 29, 2008	12.63	12.63	12.34	12.58	16,402,051	+0.02(+0.18%)
Jan 28, 2008	12.29	12.66	12.21	12.55	12,422,185	+0.27(+2.22%)
Jan 25, 2008	12.76	12.76	12.19	12.28	21,241,002	-0.31(-2.46%)
Jan 24, 2008	12.64	12.86	12.34	12.59	24,178,734	-0.02(-0.19%)
Jan 23, 2008	12.17	12.74	11.85	12.62	35,442,808	+0.05(+0.40%)
Jan 22, 2008	11.40	12.72	11.29	12.56	25,181,620	+0.17(+1.40%)
Jan 21, 2008	12.38	13.13	12.28	12.39	0	+0.00(+0.00%)
Jan 18, 2008	12.38	13.13	12.28	12.39	19,419,178	+0.11(+0.93%)
Jan 17, 2008	12.66	12.80	12.27	12.28	20,082,686	-0.37(-2.93%)
Jan 16, 2008	12.49	12.78	12.31	12.65	26,727,834	+0.13(+1.07%)
Jan 15, 2008	13.13	13.13	12.50	12.51	32,233,926	-0.80(-6.04%)
Jan 14, 2008	13.39	13.48	13.13	13.32	16,269,249	+0.01(+0.05%)
Jan 11, 2008	13.61	13.61	13.21	13.31	25,332,464	-0.40(-2.94%)
Jan 10, 2008	13.58	13.86	13.44	13.72	26,133,036	+0.13(+0.92%)
Jan 09, 2008	13.60	13.60	13.41	13.59	26,582,872	+0.03(+0.23%)
Jan 08, 2008	13.69	13.81	13.50	13.56	19,053,022	-0.06(-0.45%)
Jan 07, 2008	13.60	13.67	13.44	13.62	23,719,688	+0.08(+0.60%)
Jan 04, 2008	13.65	13.79	13.53	13.54	25,460,192	-0.21(-1.55%)
Jan 03, 2008	13.88	13.98	13.68	13.75	12,124,202	-0.13(-0.90%)
Jan 02, 2008	14.11	14.19	13.75	13.88	11,150,024	-0.21(-1.49%)
Jan 01, 2008	14.04	14.21	14.04	14.09	0	+0.00(+0.00%)
Dec 31, 2007	14.04	14.21	14.04	14.09	8,399,605	-0.02(-0.11%)
Dec 28, 2007	14.44	14.45	14.05	14.10	20,054,676	-0.15(-1.06%)
Dec 27, 2007	14.43	14.53	14.22	14.26	9,581,549	-0.24(-1.63%)
Dec 26, 2007	14.64	14.69	14.38	14.49	8,456,896	-0.18(-1.20%)
Dec 24, 2007	14.49	14.70	14.49	14.67	6,632,081	+0.13(+0.92%)
Dec 21, 2007	14.62	14.62	14.44	14.53	13,623,034	+0.06(+0.39%)
Dec 20, 2007	14.43	14.78	14.43	14.48	28,855,502	+0.48(+3.46%)
Dec 19, 2007	14.07	14.18	13.89	13.99	13,893,180	+0.01(+0.08%)
Dec 18, 2007	13.94	13.99	13.65	13.98	15,089,939	+0.15(+1.11%)
Dec 17, 2007	14.05	14.20	13.78	13.83	10,529,816	-0.28(-1.97%)
Dec 14, 2007	14.28	14.28	14.02	14.11	11,247,586	-0.14(-0.99%)
Dec 13, 2007	14.04	14.31	14.03	14.25	18,228,652	+0.11(+0.79%)
Dec 12, 2007	14.23	14.44	13.91	14.14	15,529,652	+0.05(+0.39%)
Dec 11, 2007	14.49	14.61	14.07	14.08	12,735,880	-0.36(-2.52%)
Dec 10, 2007	14.34	14.49	14.34	14.44	8,860,155	+0.10(+0.70%)
Dec 07, 2007	14.34	14.50	14.28	14.34	8,049,647	-0.00(-0.02%)
Dec 06, 2007	14.34	14.40	14.24	14.35	12,006,984	-0.12(-0.80%)
Dec 05, 2007	14.57	14.64	14.33	14.46	12,416,718	+0.03(+0.21%)
Dec 04, 2007	14.77	14.77	14.37	14.43	16,906,760	-0.26(-1.79%)
Dec 03, 2007	14.24	14.90	14.22	14.69	15,158,798	+0.30(+2.06%)
Nov 30, 2007	14.25	14.52	14.25	14.40	12,318,509	+0.21(+1.45%)
Nov 29, 2007	14.28	14.28	14.00	14.19	7,883,541	-0.11(-0.77%)
Nov 28, 2007	14.04	14.39	13.90	14.30	16,052,773	+0.40(+2.85%)
Nov 27, 2007	13.68	14.02	13.68	13.90	11,924,743	+0.27(+1.96%)
Nov 26, 2007	14.01	14.01	13.62	13.64	9,112,619	-0.34(-2.46%)
Nov 23, 2007	13.85	14.04	13.79	13.98	3,965,927	+0.19(+1.38%)
Nov 21, 2007	13.45	14.02	13.45	13.79	11,021,188	+0.13(+0.96%)
Nov 20, 2007	13.63	13.80	13.49	13.66	12,813,083	+0.06(+0.45%)
Nov 19, 2007	13.68	13.87	13.52	13.60	13,136,677	-0.14(-1.02%)
Nov 16, 2007	13.95	14.02	13.51	13.74	16,131,353	-0.09(-0.65%)
Nov 15, 2007	13.82	14.03	13.66	13.83	9,562,522	-0.04(-0.27%)
Nov 14, 2007	14.09	14.21	13.85	13.87	13,012,861	-0.17(-1.20%)
Nov 13, 2007	13.82	14.06	13.66	14.03	14,365,790	+0.30(+2.22%)
Nov 12, 2007	13.53	14.12	13.41	13.73	19,341,524	+0.09(+0.63%)
Nov 09, 2007	13.67	13.78	13.47	13.64	14,601,275	-0.24(-1.72%)
Nov 08, 2007	13.78	13.96	13.36	13.88	17,820,200	+0.11(+0.83%)
Nov 07, 2007	13.82	14.03	13.67	13.77	13,367,186	-0.27(-1.89%)
Nov 06, 2007	13.91	14.10	13.76	14.03	10,537,489	+0.13(+0.96%)
Nov 05, 2007	13.60	14.02	13.60	13.90	12,128,753	-0.11(-0.77%)
Nov 02, 2007	14.33	14.33	13.74	14.01	11,138,155	+0.01(+0.08%)

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.