Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.41	17.22	16.10	17.05	12,282,680	+0.35(+2.07%)
Jan 30, 2008	16.73	17.23	16.52	16.71	10,938,640	-0.06(-0.35%)
Jan 29, 2008	16.86	16.88	16.42	16.77	7,020,183	+0.01(+0.04%)
Jan 28, 2008	16.32	16.77	15.92	16.76	7,302,258	+0.43(+2.64%)
Jan 25, 2008	16.58	17.60	15.99	16.33	9,800,946	-0.06(-0.36%)
Jan 24, 2008	16.68	16.82	16.08	16.39	10,086,175	-0.23(-1.41%)
Jan 23, 2008	14.93	17.20	14.73	16.62	18,382,452	+1.13(+7.28%)
Jan 22, 2008	12.72	15.98	12.39	15.49	20,282,022	+1.73(+12.56%)
Jan 21, 2008	14.06	14.30	13.51	13.76	0	+0.00(+0.00%)
Jan 18, 2008	14.06	14.30	13.51	13.76	12,404,857	-0.18(-1.26%)
Jan 17, 2008	14.74	14.78	13.88	13.94	8,707,425	-0.73(-4.98%)
Jan 16, 2008	14.30	14.89	14.21	14.67	11,146,469	+0.33(+2.27%)
Jan 15, 2008	15.23	15.23	14.25	14.35	10,166,885	-1.05(-6.82%)
Jan 14, 2008	15.31	15.40	15.00	15.40	7,381,435	+0.24(+1.59%)
Jan 11, 2008	14.89	15.54	14.68	15.15	8,232,802	+0.12(+0.78%)
Jan 10, 2008	14.47	15.36	14.17	15.04	10,922,005	+0.42(+2.86%)
Jan 09, 2008	14.03	14.66	13.90	14.62	9,828,224	+0.59(+4.18%)
Jan 08, 2008	14.60	14.63	14.01	14.03	12,393,126	-0.47(-3.24%)
Jan 07, 2008	14.31	14.74	14.20	14.50	6,931,772	+0.25(+1.79%)
Jan 04, 2008	14.68	14.68	14.16	14.25	8,161,470	-0.54(-3.66%)
Jan 03, 2008	14.91	15.03	14.75	14.79	6,280,655	-0.08(-0.57%)
Jan 02, 2008	15.35	15.37	14.83	14.87	8,599,930	-0.42(-2.77%)
Jan 01, 2008	15.35	15.49	15.00	15.30	0	+0.00(+0.00%)
Dec 31, 2007	15.35	15.49	15.00	15.30	4,763,861	-0.13(-0.85%)
Dec 28, 2007	15.60	15.68	15.36	15.43	4,488,124	-0.01(-0.04%)
Dec 27, 2007	15.59	15.62	15.40	15.43	5,877,533	-0.17(-1.09%)
Dec 26, 2007	15.41	15.82	15.24	15.60	5,758,646	+0.12(+0.76%)
Dec 24, 2007	15.21	15.51	15.21	15.49	3,908,875	+0.18(+1.19%)
Dec 21, 2007	13.73	15.30	13.73	15.30	16,244,925	+1.01(+7.07%)
Dec 20, 2007	14.69	14.69	14.06	14.29	8,412,610	-0.26(-1.79%)
Dec 19, 2007	14.75	14.85	14.44	14.55	6,936,665	-0.11(-0.76%)
Dec 18, 2007	14.80	14.91	14.25	14.66	6,802,062	+0.00(+0.00%)
Dec 17, 2007	14.70	14.94	14.53	14.66	8,289,443	-0.12(-0.84%)
Dec 14, 2007	15.04	15.15	14.72	14.79	6,344,202	-0.35(-2.33%)
Dec 13, 2007	15.06	15.21	14.59	15.14	8,390,436	+0.00(+0.00%)
Dec 12, 2007	16.16	16.52	14.81	15.14	12,233,190	-0.59(-3.73%)
Dec 11, 2007	16.88	16.88	15.69	15.73	9,014,937	-1.16(-6.87%)
Dec 10, 2007	16.50	17.10	16.49	16.89	4,537,381	+0.40(+2.41%)
Dec 07, 2007	16.81	16.96	16.41	16.49	6,396,839	-0.32(-1.90%)
Dec 06, 2007	16.43	16.86	16.23	16.81	7,701,586	+0.38(+2.30%)
Dec 05, 2007	16.39	16.66	16.18	16.43	6,304,066	+0.16(+0.96%)
Dec 04, 2007	16.64	16.75	16.26	16.28	5,639,745	-0.47(-2.80%)
Dec 03, 2007	17.26	17.26	16.71	16.75	6,586,727	-0.44(-2.54%)
Nov 30, 2007	17.09	17.59	16.99	17.18	7,752,258	+0.59(+3.58%)
Nov 29, 2007	16.92	16.92	16.31	16.59	4,989,500	-0.35(-2.08%)
Nov 28, 2007	16.07	16.98	15.97	16.94	7,082,048	+1.02(+6.39%)
Nov 27, 2007	15.53	16.05	15.48	15.92	7,567,987	+0.61(+4.01%)
Nov 26, 2007	16.37	16.38	15.28	15.31	5,279,643	-1.03(-6.31%)
Nov 23, 2007	16.32	16.50	15.98	16.34	2,336,887	+0.31(+1.91%)
Nov 21, 2007	15.93	16.39	15.58	16.03	6,267,302	-0.06(-0.36%)
Nov 20, 2007	16.31	16.67	15.55	16.09	7,701,339	-0.23(-1.40%)
Nov 19, 2007	16.50	16.60	15.94	16.32	6,290,827	-0.31(-1.88%)
Nov 16, 2007	17.03	17.03	16.52	16.64	5,930,598	-0.25(-1.47%)
Nov 15, 2007	17.68	17.70	16.74	16.88	6,726,384	-0.82(-4.61%)
Nov 14, 2007	18.29	18.61	17.68	17.70	4,207,627	-0.52(-2.83%)
Nov 13, 2007	17.59	18.25	17.55	18.21	5,649,539	+0.76(+4.37%)
Nov 12, 2007	17.29	18.12	17.22	17.45	5,432,924	+0.16(+0.94%)
Nov 09, 2007	16.96	17.71	16.72	17.29	7,651,703	+0.10(+0.61%)
Nov 08, 2007	16.79	17.24	16.60	17.18	9,194,073	+0.41(+2.45%)
Nov 07, 2007	17.40	17.54	16.72	16.77	7,072,924	-1.00(-5.65%)
Nov 06, 2007	17.18	17.85	17.17	17.78	6,852,429	+0.61(+3.57%)
Nov 05, 2007	16.77	17.35	16.77	17.16	6,682,389	+0.03(+0.15%)
Nov 02, 2007	17.71	17.76	17.03	17.14	7,932,962	-0.55(-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.