Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.78	14.39	13.77	14.29	4,494,652	+0.36(+2.60%)
Jan 30, 2008	13.84	14.30	13.83	13.93	4,500,219	-0.35(-2.46%)
Jan 29, 2008	14.21	14.30	14.11	14.28	2,517,767	-0.14(-0.96%)
Jan 28, 2008	14.09	14.43	13.94	14.42	4,334,398	+0.18(+1.23%)
Jan 25, 2008	14.47	14.53	14.16	14.25	4,947,817	+0.45(+3.24%)
Jan 24, 2008	13.63	13.80	13.49	13.80	5,960,349	+0.56(+4.22%)
Jan 23, 2008	12.55	13.58	12.41	13.24	11,819,142	+0.02(+0.16%)
Jan 22, 2008	12.55	13.33	12.23	13.22	7,727,912	-0.65(-4.71%)
Jan 21, 2008	14.10	14.25	13.72	13.87	0	+0.00(+0.00%)
Jan 18, 2008	14.10	14.25	13.72	13.87	7,414,744	+0.20(+1.48%)
Jan 17, 2008	14.25	14.32	13.63	13.67	5,900,546	-0.49(-3.49%)
Jan 16, 2008	14.17	14.33	13.96	14.17	5,437,506	-0.19(-1.33%)
Jan 15, 2008	14.78	14.81	14.34	14.36	5,115,662	-0.61(-4.05%)
Jan 14, 2008	14.99	15.06	14.84	14.96	3,519,039	+0.25(+1.70%)
Jan 11, 2008	14.83	14.87	14.66	14.71	3,681,227	-0.46(-3.05%)
Jan 10, 2008	14.75	15.23	14.75	15.18	4,345,995	+0.22(+1.49%)
Jan 09, 2008	14.79	14.97	14.68	14.95	5,644,579	+0.19(+1.26%)
Jan 08, 2008	15.00	15.15	14.76	14.77	4,642,491	-0.13(-0.89%)
Jan 07, 2008	14.96	15.02	14.77	14.90	7,798,508	-0.04(-0.25%)
Jan 04, 2008	15.18	15.22	14.91	14.94	5,654,651	-0.44(-2.87%)
Jan 03, 2008	15.48	15.50	15.34	15.38	4,075,551	+0.07(+0.49%)
Jan 02, 2008	15.43	15.52	15.21	15.30	4,545,754	-0.02(-0.14%)
Jan 01, 2008	15.36	15.53	15.30	15.33	0	+0.00(+0.00%)
Dec 31, 2007	15.36	15.53	15.30	15.33	1,182,806	-0.16(-1.03%)
Dec 28, 2007	15.41	15.53	15.33	15.48	1,735,448	+0.15(+0.97%)
Dec 27, 2007	15.45	15.48	15.26	15.34	2,941,692	-0.10(-0.65%)
Dec 26, 2007	15.38	15.46	15.30	15.44	1,450,570	-0.01(-0.07%)
Dec 24, 2007	15.39	15.54	15.24	15.45	1,151,835	+0.18(+1.15%)
Dec 21, 2007	15.17	15.32	15.15	15.27	3,300,640	+0.41(+2.75%)
Dec 20, 2007	14.83	14.89	14.68	14.86	6,028,096	-0.66(-4.28%)
Dec 19, 2007	15.52	15.59	15.40	15.53	3,755,021	-0.07(-0.48%)
Dec 18, 2007	15.69	15.77	15.32	15.60	8,166,843	+0.07(+0.48%)
Dec 17, 2007	15.59	15.69	15.44	15.53	5,753,540	-0.60(-3.69%)
Dec 14, 2007	16.32	16.37	16.10	16.12	5,141,418	-0.72(-4.26%)
Dec 13, 2007	16.71	16.84	16.57	16.84	5,698,769	-0.12(-0.72%)
Dec 12, 2007	17.31	17.35	16.84	16.96	4,513,315	+0.20(+1.21%)
Dec 11, 2007	17.29	17.42	16.59	16.76	2,985,934	-0.45(-2.63%)
Dec 10, 2007	16.98	17.21	16.93	17.21	2,301,602	+0.32(+1.92%)
Dec 07, 2007	17.07	17.08	16.89	16.89	3,099,585	-0.17(-1.00%)
Dec 06, 2007	16.73	17.07	16.72	17.06	4,185,911	+0.32(+1.91%)
Dec 05, 2007	16.67	16.84	16.64	16.74	6,176,569	+0.21(+1.25%)
Dec 04, 2007	16.52	16.61	16.46	16.53	2,145,257	-0.22(-1.33%)
Dec 03, 2007	16.79	16.92	16.68	16.76	3,362,752	-0.07(-0.41%)
Nov 30, 2007	17.02	17.06	16.68	16.82	3,265,718	+0.15(+0.89%)
Nov 29, 2007	16.48	16.73	16.41	16.68	4,095,357	-0.15(-0.92%)
Nov 28, 2007	16.45	16.84	16.39	16.83	10,306,155	+0.53(+3.26%)
Nov 27, 2007	16.10	16.35	16.03	16.30	9,674,498	+0.29(+1.83%)
Nov 26, 2007	16.50	16.59	16.00	16.01	5,923,511	-0.24(-1.51%)
Nov 23, 2007	16.09	16.31	16.03	16.25	1,828,206	+0.20(+1.23%)
Nov 21, 2007	16.11	16.25	15.93	16.05	6,391,597	-0.64(-3.85%)
Nov 20, 2007	16.52	16.74	16.37	16.70	4,137,662	+0.30(+1.82%)
Nov 19, 2007	16.72	16.86	16.32	16.40	4,153,716	-0.43(-2.53%)
Nov 16, 2007	16.90	16.93	16.62	16.82	5,870,754	+0.20(+1.22%)
Nov 15, 2007	16.80	16.93	16.59	16.62	3,967,533	-0.53(-3.07%)
Nov 14, 2007	17.44	17.45	17.02	17.15	4,386,835	+0.01(+0.03%)
Nov 13, 2007	16.91	17.16	16.82	17.14	5,195,679	+0.79(+4.81%)
Nov 12, 2007	16.57	16.97	16.10	16.36	6,171,309	-0.77(-4.50%)
Nov 09, 2007	17.27	18.37	17.05	17.13	5,985,575	-0.63(-3.56%)
Nov 08, 2007	17.80	17.95	17.33	17.76	11,246,649	+0.15(+0.88%)
Nov 07, 2007	17.95	18.06	17.59	17.61	6,173,086	-0.30(-1.66%)
Nov 06, 2007	17.79	17.91	17.69	17.90	3,843,840	+0.36(+2.03%)
Nov 05, 2007	17.46	17.67	17.42	17.55	3,303,035	-0.39(-2.19%)
Nov 02, 2007	17.89	17.96	17.57	17.94	5,720,626	+0.19(+1.08%)

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.