Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.44	12.66	11.29	12.60	12,945,869	+0.44(+3.63%)
Jan 30, 2008	12.28	12.79	12.03	12.16	12,473,189	-0.23(-1.85%)
Jan 29, 2008	12.17	12.44	11.97	12.39	7,792,771	+0.39(+3.22%)
Jan 28, 2008	11.73	12.03	11.32	12.00	6,503,035	+0.30(+2.54%)
Jan 25, 2008	12.14	12.31	11.58	11.70	8,884,706	-0.26(-2.18%)
Jan 24, 2008	11.48	12.16	11.37	11.96	13,741,485	+0.66(+5.88%)
Jan 23, 2008	10.50	11.35	10.35	11.30	10,337,385	+0.41(+3.72%)
Jan 22, 2008	9.555	11.02	9.462	10.89	16,245,724	+0.70(+6.84%)
Jan 21, 2008	10.38	10.53	9.985	10.20	11,423,851	+0.00(+0.00%)
Jan 18, 2008	10.38	10.53	9.985	10.20	11,423,851	-0.08(-0.82%)
Jan 17, 2008	11.25	11.39	10.13	10.28	14,771,965	-0.84(-7.59%)
Jan 16, 2008	11.91	11.92	10.85	11.13	18,813,414	-0.90(-7.51%)
Jan 15, 2008	12.47	12.47	11.97	12.03	7,505,686	-0.65(-5.09%)
Jan 14, 2008	12.63	12.68	12.50	12.68	6,882,020	+0.12(+0.98%)
Jan 11, 2008	12.43	12.71	12.22	12.55	5,315,647	+0.02(+0.17%)
Jan 10, 2008	12.19	12.65	12.04	12.53	6,603,726	+0.34(+2.77%)
Jan 09, 2008	11.91	12.23	11.68	12.19	9,074,256	+0.34(+2.90%)
Jan 08, 2008	12.20	12.60	11.79	11.85	6,431,136	-0.56(-4.50%)
Jan 07, 2008	12.15	12.47	11.60	12.41	10,987,253	+0.25(+2.08%)
Jan 04, 2008	12.66	12.71	12.07	12.16	6,837,162	-0.73(-5.68%)
Jan 03, 2008	13.11	13.21	12.81	12.89	5,213,843	-0.24(-1.87%)
Jan 02, 2008	13.56	13.59	13.07	13.13	5,729,454	-0.34(-2.55%)
Jan 01, 2008	13.47	13.56	13.41	13.48	5,324,053	+0.00(+0.00%)
Dec 31, 2007	13.47	13.56	13.41	13.48	5,324,053	+0.10(+0.75%)
Dec 28, 2007	13.26	13.47	13.19	13.38	4,040,707	+0.14(+1.05%)
Dec 27, 2007	13.61	13.61	13.21	13.24	3,852,891	-0.38(-2.78%)
Dec 26, 2007	13.41	13.61	13.32	13.61	5,219,499	+0.28(+2.06%)
Dec 24, 2007	13.36	13.42	13.13	13.34	2,499,974	+0.08(+0.60%)
Dec 21, 2007	13.25	13.39	13.05	13.26	7,574,621	+0.26(+1.97%)
Dec 20, 2007	12.75	13.02	12.69	13.01	4,130,450	+0.34(+2.71%)
Dec 19, 2007	12.48	12.81	12.46	12.66	5,736,986	+0.25(+2.00%)
Dec 18, 2007	12.86	12.96	12.34	12.41	6,801,734	-0.34(-2.65%)
Dec 17, 2007	12.67	12.93	12.59	12.75	8,262,220	+0.02(+0.17%)
Dec 14, 2007	12.69	12.79	12.53	12.73	5,722,135	+0.02(+0.13%)
Dec 13, 2007	12.36	12.74	12.25	12.71	6,267,022	+0.36(+2.89%)
Dec 12, 2007	12.66	12.78	12.16	12.36	8,494,429	-0.10(-0.81%)
Dec 11, 2007	12.99	13.02	12.39	12.46	8,683,225	-0.53(-4.05%)
Dec 10, 2007	12.61	13.10	12.52	12.98	14,418,805	+0.51(+4.10%)
Dec 07, 2007	12.14	12.55	12.12	12.47	9,921,569	+0.44(+3.64%)
Dec 06, 2007	11.96	12.23	11.96	12.03	9,913,666	+0.08(+0.68%)
Dec 05, 2007	11.87	11.97	11.81	11.95	6,999,899	+0.18(+1.50%)
Dec 04, 2007	11.85	11.95	11.73	11.77	6,523,381	-0.07(-0.62%)
Dec 03, 2007	11.84	11.98	11.68	11.85	7,489,747	+0.04(+0.35%)
Nov 30, 2007	11.92	11.98	11.78	11.81	7,889,908	-0.04(-0.37%)
Nov 29, 2007	11.73	11.89	11.72	11.85	6,885,601	+0.03(+0.28%)
Nov 28, 2007	11.75	11.90	11.70	11.82	7,926,052	+0.22(+1.90%)
Nov 27, 2007	11.77	11.88	11.47	11.60	9,116,625	-0.22(-1.87%)
Nov 26, 2007	11.87	11.97	11.74	11.82	9,150,738	-0.06(-0.53%)
Nov 23, 2007	11.95	11.96	11.72	11.88	6,386,513	+0.08(+0.65%)
Nov 21, 2007	11.65	11.87	11.51	11.80	8,458,956	+0.10(+0.81%)
Nov 20, 2007	11.72	11.85	11.48	11.71	12,601,567	+0.27(+2.38%)
Nov 19, 2007	11.44	11.70	11.19	11.44	11,055,266	+0.02(+0.14%)
Nov 16, 2007	11.40	11.54	11.13	11.42	8,571,818	+0.09(+0.79%)
Nov 15, 2007	11.83	11.83	11.12	11.33	10,413,717	-0.24(-2.09%)
Nov 14, 2007	11.68	11.86	11.47	11.57	14,338,419	+0.04(+0.31%)
Nov 13, 2007	11.10	11.68	11.09	11.54	12,757,238	+0.48(+4.31%)
Nov 12, 2007	11.32	11.34	10.70	11.06	20,424,228	-0.17(-1.50%)
Nov 09, 2007	11.05	11.71	10.54	11.23	39,610,044	-1.13(-9.16%)
Nov 08, 2007	12.81	12.99	12.01	12.36	16,719,120	-0.49(-3.83%)
Nov 07, 2007	13.36	13.74	12.80	12.86	15,125,695	-0.44(-3.28%)
Nov 06, 2007	13.09	13.70	13.00	13.29	21,075,430	+0.29(+2.22%)
Nov 05, 2007	12.53	13.18	12.53	13.00	9,048,266	+0.26(+2.01%)
Nov 02, 2007	12.54	12.79	12.41	12.75	11,439,529	+0.33(+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.