Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.95	11.26	10.82	11.15	2,924,707	+0.05(+0.45%)
Jan 30, 2008	11.00	11.35	11.00	11.10	2,853,680	+0.04(+0.38%)
Jan 29, 2008	11.18	11.37	10.87	11.06	3,673,440	-0.09(-0.83%)
Jan 28, 2008	11.09	11.33	10.93	11.15	2,872,963	+0.09(+0.84%)
Jan 25, 2008	11.39	11.44	10.93	11.06	2,384,201	-0.24(-2.16%)
Jan 24, 2008	10.71	11.34	10.67	11.30	3,275,309	+0.55(+5.09%)
Jan 23, 2008	10.78	10.94	10.52	10.76	5,915,467	-0.33(-2.96%)
Jan 22, 2008	10.99	11.55	10.99	11.08	5,877,356	-0.65(-5.52%)
Jan 21, 2008	11.90	12.19	11.62	11.73	0	+0.00(+0.00%)
Jan 18, 2008	11.90	12.19	11.62	11.73	2,939,873	-0.10(-0.85%)
Jan 17, 2008	12.31	12.45	11.82	11.83	3,214,540	-0.47(-3.83%)
Jan 16, 2008	12.06	12.57	11.87	12.30	3,910,302	+0.17(+1.39%)
Jan 15, 2008	11.90	12.23	11.82	12.14	2,706,035	+0.12(+0.98%)
Jan 14, 2008	12.23	12.30	11.91	12.02	5,322,870	-0.14(-1.18%)
Jan 11, 2008	12.62	12.64	12.03	12.16	3,119,198	-0.52(-4.11%)
Jan 10, 2008	12.06	12.81	12.05	12.68	5,061,049	+0.51(+4.22%)
Jan 09, 2008	11.70	12.18	11.51	12.17	4,255,520	+0.47(+4.03%)
Jan 08, 2008	11.85	11.94	11.60	11.70	4,180,424	-0.13(-1.07%)
Jan 07, 2008	11.46	11.95	11.37	11.82	4,184,896	+0.41(+3.61%)
Jan 04, 2008	12.00	12.00	11.33	11.41	3,497,234	-0.67(-5.57%)
Jan 03, 2008	12.41	12.48	11.92	12.08	3,519,887	-0.35(-2.78%)
Jan 02, 2008	12.87	12.92	12.26	12.43	2,378,636	-0.42(-3.27%)
Jan 01, 2008	12.91	12.91	12.70	12.85	0	+0.00(+0.00%)
Dec 31, 2007	12.91	12.91	12.70	12.85	2,612,835	+0.08(+0.59%)
Dec 28, 2007	12.56	12.83	12.50	12.78	3,223,875	+0.17(+1.34%)
Dec 27, 2007	12.56	12.72	12.47	12.61	2,368,648	-0.04(-0.33%)
Dec 26, 2007	12.49	12.69	12.26	12.65	3,753,702	+0.29(+2.31%)
Dec 24, 2007	12.23	12.62	12.01	12.36	3,763,546	+0.22(+1.80%)
Dec 21, 2007	14.05	14.07	12.08	12.14	15,608,976	-3.36(-21.66%)
Dec 20, 2007	15.22	15.50	15.07	15.50	4,701,351	+0.34(+2.22%)
Dec 19, 2007	15.11	15.27	14.83	15.16	3,025,785	+0.62(+4.28%)
Dec 18, 2007	14.63	14.71	14.40	14.54	2,988,041	-0.01(-0.06%)
Dec 17, 2007	14.21	14.58	14.21	14.55	4,063,649	+0.25(+1.77%)
Dec 14, 2007	14.60	14.60	14.21	14.30	4,507,545	-0.42(-2.86%)
Dec 13, 2007	14.70	14.74	14.45	14.72	2,019,685	-0.06(-0.40%)
Dec 12, 2007	14.86	15.06	14.60	14.78	2,103,250	+0.27(+1.86%)
Dec 11, 2007	15.54	15.54	14.44	14.51	3,076,644	-0.97(-6.25%)
Dec 10, 2007	15.10	15.59	15.01	15.48	2,609,789	+0.45(+3.02%)
Dec 07, 2007	14.95	15.05	14.77	15.02	2,594,460	+0.51(+3.54%)
Dec 06, 2007	14.37	14.58	14.29	14.51	3,428,041	+0.13(+0.88%)
Dec 05, 2007	13.83	14.41	13.66	14.38	5,026,461	+0.66(+4.78%)
Dec 04, 2007	13.71	13.87	13.61	13.73	2,397,504	-0.03(-0.24%)
Dec 03, 2007	14.16	14.22	13.74	13.76	2,100,012	-0.50(-3.54%)
Nov 30, 2007	14.66	14.66	14.16	14.26	1,948,266	-0.19(-1.34%)
Nov 29, 2007	14.37	14.58	14.36	14.46	2,505,411	+0.01(+0.06%)
Nov 28, 2007	14.42	14.58	14.26	14.45	2,464,668	+0.10(+0.70%)
Nov 27, 2007	14.35	14.51	14.16	14.35	2,940,973	+0.04(+0.29%)
Nov 26, 2007	14.75	14.75	14.25	14.31	2,593,033	-0.29(-2.02%)
Nov 23, 2007	14.60	14.64	14.33	14.60	850,914	+0.13(+0.87%)
Nov 21, 2007	14.28	14.63	14.21	14.47	3,193,567	+0.16(+1.12%)
Nov 20, 2007	14.88	15.00	13.99	14.31	4,214,383	-0.59(-3.95%)
Nov 19, 2007	14.92	15.07	14.76	14.90	3,015,912	-0.08(-0.56%)
Nov 16, 2007	15.40	15.45	14.79	14.99	3,255,627	-0.34(-2.20%)
Nov 15, 2007	15.53	15.65	15.20	15.32	2,924,190	-0.25(-1.62%)
Nov 14, 2007	16.18	16.28	15.54	15.58	4,037,353	-0.54(-3.34%)
Nov 13, 2007	15.86	16.19	15.80	16.12	4,008,714	+0.36(+2.30%)
Nov 12, 2007	16.12	16.46	15.74	15.75	2,760,096	-0.36(-2.25%)
Nov 09, 2007	16.41	16.48	15.97	16.12	4,011,209	-0.55(-3.28%)
Nov 08, 2007	17.45	17.66	16.37	16.66	3,347,214	-0.98(-5.58%)
Nov 07, 2007	17.81	18.02	17.64	17.65	1,937,989	-0.37(-2.05%)
Nov 06, 2007	17.66	18.09	17.53	18.02	1,511,378	+0.29(+1.66%)
Nov 05, 2007	17.17	17.80	17.17	17.72	2,210,534	+0.28(+1.59%)
Nov 02, 2007	17.61	17.74	17.19	17.45	2,781,003	-0.13(-0.72%)

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.