Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.84	14.21	12.67	14.14	11,532,249	+0.50(+3.63%)
Jan 30, 2008	13.78	14.35	13.50	13.65	11,111,183	-0.26(-1.85%)
Jan 29, 2008	13.67	13.97	13.43	13.91	6,941,842	+0.43(+3.22%)
Jan 28, 2008	13.17	13.50	12.71	13.47	5,792,938	+0.33(+2.54%)
Jan 25, 2008	13.63	13.81	13.00	13.14	7,914,543	-0.29(-2.18%)
Jan 24, 2008	12.88	13.65	12.77	13.43	12,240,988	+0.75(+5.88%)
Jan 23, 2008	11.79	12.74	11.62	12.69	9,208,597	+0.46(+3.72%)
Jan 22, 2008	10.73	12.37	10.62	12.23	14,471,776	+0.78(+6.84%)
Jan 21, 2008	11.66	11.82	11.21	11.45	10,176,427	+0.00(+0.00%)
Jan 18, 2008	11.66	11.82	11.21	11.45	10,176,427	-0.09(-0.82%)
Jan 17, 2008	12.63	12.78	11.38	11.54	13,158,945	-0.95(-7.59%)
Jan 16, 2008	13.37	13.38	12.18	12.49	16,759,089	-1.01(-7.52%)
Jan 15, 2008	14.00	14.00	13.43	13.50	6,686,104	-0.72(-5.09%)
Jan 14, 2008	14.18	14.23	14.03	14.23	6,130,540	+0.14(+0.98%)
Jan 11, 2008	13.95	14.27	13.72	14.09	4,735,206	+0.02(+0.17%)
Jan 10, 2008	13.69	14.20	13.51	14.07	5,882,634	+0.38(+2.77%)
Jan 09, 2008	13.37	13.73	13.11	13.69	8,083,395	+0.39(+2.90%)
Jan 08, 2008	13.69	14.14	13.23	13.30	5,728,890	-0.63(-4.50%)
Jan 07, 2008	13.64	14.00	13.02	13.93	9,787,503	+0.28(+2.08%)
Jan 04, 2008	14.22	14.27	13.55	13.65	6,090,580	-0.82(-5.68%)
Jan 03, 2008	14.72	14.83	14.39	14.47	4,644,519	-0.28(-1.87%)
Jan 02, 2008	15.22	15.25	14.67	14.74	5,103,828	-0.39(-2.55%)
Jan 01, 2008	15.12	15.23	15.06	15.13	4,742,695	+0.00(+0.00%)
Dec 31, 2007	15.12	15.23	15.06	15.13	4,742,695	+0.11(+0.75%)
Dec 28, 2007	14.88	15.12	14.81	15.01	3,599,483	+0.16(+1.05%)
Dec 27, 2007	15.28	15.28	14.83	14.86	3,432,176	-0.42(-2.78%)
Dec 26, 2007	15.05	15.28	14.95	15.28	4,649,557	+0.31(+2.06%)
Dec 24, 2007	15.00	15.06	14.74	14.98	2,226,990	+0.09(+0.60%)
Dec 21, 2007	14.87	15.03	14.65	14.89	6,747,512	+0.29(+1.97%)
Dec 20, 2007	14.31	14.61	14.25	14.60	3,679,427	+0.39(+2.71%)
Dec 19, 2007	14.02	14.39	13.99	14.21	5,110,537	+0.28(+2.00%)
Dec 18, 2007	14.44	14.55	13.86	13.94	6,059,020	-0.38(-2.65%)
Dec 17, 2007	14.22	14.52	14.13	14.31	7,360,029	+0.02(+0.17%)
Dec 14, 2007	14.24	14.36	14.06	14.29	5,097,308	+0.02(+0.13%)
Dec 13, 2007	13.87	14.30	13.76	14.27	5,582,697	+0.40(+2.89%)
Dec 12, 2007	14.21	14.35	13.65	13.87	7,566,882	-0.11(-0.81%)
Dec 11, 2007	14.58	14.62	13.91	13.98	7,735,063	-0.59(-4.05%)
Dec 10, 2007	14.16	14.71	14.05	14.57	12,844,348	+0.57(+4.10%)
Dec 07, 2007	13.63	14.09	13.61	14.00	8,838,186	+0.49(+3.64%)
Dec 06, 2007	13.43	13.73	13.42	13.51	8,831,146	+0.09(+0.68%)
Dec 05, 2007	13.33	13.43	13.26	13.42	6,235,547	+0.20(+1.50%)
Dec 04, 2007	13.30	13.42	13.17	13.22	5,811,062	-0.08(-0.62%)
Dec 03, 2007	13.29	13.45	13.11	13.30	6,671,906	+0.05(+0.35%)
Nov 30, 2007	13.38	13.45	13.23	13.25	7,028,371	-0.05(-0.37%)
Nov 29, 2007	13.17	13.35	13.15	13.30	6,133,730	+0.04(+0.28%)
Nov 28, 2007	13.19	13.36	13.13	13.27	7,060,569	+0.25(+1.90%)
Nov 27, 2007	13.21	13.34	12.87	13.02	8,121,137	-0.25(-1.87%)
Nov 26, 2007	13.33	13.44	13.18	13.27	8,151,526	-0.07(-0.53%)
Nov 23, 2007	13.41	13.43	13.16	13.34	5,689,139	+0.09(+0.65%)
Nov 21, 2007	13.08	13.33	12.93	13.25	7,535,283	+0.11(+0.81%)
Nov 20, 2007	13.16	13.30	12.89	13.14	11,225,542	+0.31(+2.38%)
Nov 19, 2007	12.84	13.13	12.56	12.84	9,848,090	+0.02(+0.14%)
Nov 16, 2007	12.79	12.95	12.49	12.82	7,635,820	+0.10(+0.79%)
Nov 15, 2007	13.28	13.28	12.48	12.72	9,276,594	-0.27(-2.09%)
Nov 14, 2007	13.11	13.32	12.87	12.99	12,772,739	+0.04(+0.31%)
Nov 13, 2007	12.47	13.12	12.45	12.95	11,364,215	+0.53(+4.31%)
Nov 12, 2007	12.71	12.73	12.01	12.42	18,194,010	-0.19(-1.50%)
Nov 09, 2007	12.41	13.14	11.83	12.61	35,284,836	-1.27(-9.16%)
Nov 08, 2007	14.38	14.58	13.48	13.88	14,893,480	-0.55(-3.83%)
Nov 07, 2007	14.99	15.43	14.37	14.43	13,474,049	-0.49(-3.28%)
Nov 06, 2007	14.70	15.38	14.59	14.92	18,774,104	+0.32(+2.22%)
Nov 05, 2007	14.06	14.79	14.06	14.60	8,060,243	+0.29(+2.01%)
Nov 02, 2007	14.08	14.36	13.93	14.31	10,190,393	+0.37(+2.68%)

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.