Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.91	11.74	10.75	11.55	1,300,525	+0.21(+1.85%)
Jan 30, 2008	11.01	11.65	10.84	11.34	1,992,144	+0.52(+4.81%)
Jan 29, 2008	10.04	10.92	9.880	10.82	1,378,124	+1.19(+12.36%)
Jan 28, 2008	9.875	9.875	9.500	9.630	438,250	-0.28(-2.83%)
Jan 25, 2008	9.680	10.12	9.560	9.910	938,635	+0.46(+4.87%)
Jan 24, 2008	8.800	9.500	8.800	9.450	1,013,797	+0.66(+7.51%)
Jan 23, 2008	8.510	8.800	8.200	8.790	1,817,420	-0.13(-1.46%)
Jan 22, 2008	8.930	9.280	8.420	8.920	1,427,641	-0.68(-7.08%)
Jan 21, 2008	9.070	9.610	9.070	9.600	0	+0.00(+0.00%)
Jan 18, 2008	9.070	9.610	9.070	9.600	1,474,755	+0.70(+7.87%)
Jan 17, 2008	9.010	9.470	8.770	8.900	1,403,250	-0.15(-1.66%)
Jan 16, 2008	8.340	9.240	7.740	9.050	2,814,130	+0.61(+7.23%)
Jan 15, 2008	9.960	10.11	8.400	8.440	2,875,452	-1.34(-13.70%)
Jan 14, 2008	10.85	11.16	9.720	9.780	1,742,327	-1.04(-9.61%)
Jan 11, 2008	10.45	11.15	10.45	10.82	1,175,900	+0.12(+1.12%)
Jan 10, 2008	11.11	11.11	10.34	10.70	1,201,100	-0.54(-4.80%)
Jan 09, 2008	11.97	11.97	10.40	11.24	1,413,500	-0.61(-5.15%)
Jan 08, 2008	11.55	12.15	11.25	11.85	1,687,614	+0.56(+4.96%)
Jan 07, 2008	12.02	12.06	11.02	11.29	1,481,863	-0.65(-5.44%)
Jan 04, 2008	12.54	12.54	11.76	11.94	1,142,590	-0.50(-4.02%)
Jan 03, 2008	12.10	12.44	12.03	12.44	681,355	+0.33(+2.73%)
Jan 02, 2008	12.34	12.65	11.93	12.11	882,539	-0.14(-1.14%)
Jan 01, 2008	12.25	12.45	11.81	12.25	647,178	+0.00(+0.00%)
Dec 31, 2007	12.25	12.45	11.81	12.25	647,178	-0.04(-0.33%)
Dec 28, 2007	12.59	12.59	12.01	12.29	865,771	+0.05(+0.41%)
Dec 27, 2007	11.40	12.56	11.40	12.24	1,299,400	+0.32(+2.68%)
Dec 26, 2007	11.78	12.25	11.78	11.92	1,269,520	-0.40(-3.25%)
Dec 24, 2007	12.35	12.35	11.86	12.32	505,800	+0.20(+1.65%)
Dec 21, 2007	11.62	12.14	11.55	12.12	1,261,050	+0.62(+5.39%)
Dec 20, 2007	12.02	12.15	11.31	11.50	1,283,300	-0.49(-4.09%)
Dec 19, 2007	12.45	12.45	11.91	11.99	949,040	-0.34(-2.76%)
Dec 18, 2007	12.48	12.59	12.06	12.33	767,760	+0.27(+2.24%)
Dec 17, 2007	12.47	12.79	11.95	12.06	995,800	-0.73(-5.71%)
Dec 14, 2007	12.90	13.20	12.55	12.79	1,715,110	-0.29(-2.22%)
Dec 13, 2007	13.35	13.57	12.68	13.08	953,300	-0.64(-4.66%)
Dec 12, 2007	14.20	14.24	13.43	13.72	750,700	-0.02(-0.15%)
Dec 11, 2007	14.20	14.39	13.62	13.74	894,433	-0.34(-2.41%)
Dec 10, 2007	14.15	14.56	13.65	14.08	750,650	-0.06(-0.42%)
Dec 07, 2007	13.86	14.31	13.74	14.14	971,920	+0.52(+3.82%)
Dec 06, 2007	13.95	14.11	13.48	13.62	899,650	-0.08(-0.58%)
Dec 05, 2007	14.25	14.48	13.58	13.70	726,150	-0.37(-2.63%)
Dec 04, 2007	14.25	14.49	14.00	14.07	646,492	-0.20(-1.40%)
Dec 03, 2007	14.55	14.73	14.01	14.27	731,070	-0.32(-2.19%)
Nov 30, 2007	15.29	15.58	14.58	14.59	1,673,170	-0.05(-0.34%)
Nov 29, 2007	13.87	14.96	13.87	14.64	1,722,342	+0.53(+3.76%)
Nov 28, 2007	13.30	14.22	13.30	14.11	1,953,325	+0.95(+7.22%)
Nov 27, 2007	12.48	13.20	11.91	13.16	2,605,563	+1.46(+12.48%)
Nov 26, 2007	13.17	13.74	11.54	11.70	3,401,970	-1.47(-11.16%)
Nov 23, 2007	13.14	13.51	13.00	13.17	811,230	+0.15(+1.15%)
Nov 21, 2007	14.29	14.29	13.00	13.02	2,054,900	-1.26(-8.82%)
Nov 20, 2007	14.62	15.08	13.86	14.28	2,100,625	-0.05(-0.35%)
Nov 19, 2007	15.31	15.31	14.25	14.33	1,748,000	-1.35(-8.61%)
Nov 16, 2007	15.11	15.74	15.00	15.68	1,006,535	+0.51(+3.36%)
Nov 15, 2007	15.82	15.86	14.86	15.17	1,155,375	-0.61(-3.87%)
Nov 14, 2007	16.49	16.57	15.61	15.78	1,118,163	-0.34(-2.11%)
Nov 13, 2007	14.28	16.34	14.28	16.12	2,018,100	+1.95(+13.76%)
Nov 12, 2007	15.30	15.76	14.10	14.17	2,019,315	-1.13(-7.39%)
Nov 09, 2007	16.00	16.00	15.25	15.30	1,421,780	-0.89(-5.50%)
Nov 08, 2007	16.64	16.64	15.17	16.19	3,077,195	-0.25(-1.52%)
Nov 07, 2007	16.45	16.80	15.95	16.44	1,816,970	-0.37(-2.20%)
Nov 06, 2007	16.05	16.99	15.96	16.81	1,638,100	+0.81(+5.06%)
Nov 05, 2007	16.50	16.61	15.75	16.00	1,778,145	-0.92(-5.44%)
Nov 02, 2007	17.10	17.33	15.91	16.92	2,130,300	+0.01(+0.06%)

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.