Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.85	12.10	11.71	12.02	102,496,752	+0.13(+1.13%)
Jan 30, 2008	11.90	12.08	11.81	11.89	79,620,240	-0.04(-0.34%)
Jan 29, 2008	11.91	11.96	11.80	11.93	67,801,568	+0.12(+1.00%)
Jan 28, 2008	11.67	11.81	11.61	11.81	73,482,736	+0.17(+1.50%)
Jan 25, 2008	11.92	11.96	11.53	11.63	116,425,976	-0.23(-1.91%)
Jan 24, 2008	11.80	11.86	11.64	11.86	114,148,288	+0.10(+0.83%)
Jan 23, 2008	11.55	11.78	11.33	11.76	193,758,272	+0.32(+2.83%)
Jan 22, 2008	11.15	11.89	11.09	11.44	138,424,432	-0.14(-1.20%)
Jan 21, 2008	11.82	11.85	11.56	11.58	0	+0.00(+0.00%)
Jan 18, 2008	11.82	11.85	11.56	11.58	104,986,864	-0.24(-2.00%)
Jan 17, 2008	12.04	12.04	11.77	11.81	103,616,464	-0.23(-1.88%)
Jan 16, 2008	12.08	12.25	12.01	12.04	106,719,016	-0.10(-0.81%)
Jan 15, 2008	12.25	12.30	12.10	12.14	65,457,328	-0.20(-1.59%)
Jan 14, 2008	12.47	12.47	12.25	12.33	68,347,096	-0.03(-0.21%)
Jan 11, 2008	12.32	12.42	12.22	12.36	87,863,608	-0.03(-0.25%)
Jan 10, 2008	12.34	12.46	12.15	12.39	106,203,824	+0.08(+0.67%)
Jan 09, 2008	12.09	12.35	12.09	12.31	116,956,560	+0.23(+1.92%)
Jan 08, 2008	11.99	12.31	11.99	12.08	100,873,152	+0.12(+1.03%)
Jan 07, 2008	11.79	12.01	11.78	11.95	93,520,896	+0.21(+1.75%)
Jan 04, 2008	11.93	11.94	11.70	11.75	81,677,864	-0.18(-1.51%)
Jan 03, 2008	11.82	12.01	11.79	11.93	88,379,176	+0.14(+1.18%)
Jan 02, 2008	11.71	11.85	11.68	11.79	89,374,440	+0.09(+0.79%)
Jan 01, 2008	11.80	11.80	11.67	11.69	0	+0.00(+0.00%)
Dec 31, 2007	11.80	11.80	11.67	11.69	60,053,552	-0.09(-0.74%)
Dec 28, 2007	11.86	11.89	11.74	11.78	47,234,956	-0.01(-0.09%)
Dec 27, 2007	11.96	11.98	11.78	11.79	70,016,200	-0.14(-1.21%)
Dec 26, 2007	11.96	11.97	11.88	11.94	41,674,512	-0.07(-0.56%)
Dec 24, 2007	11.90	12.38	11.90	12.00	41,618,612	+0.05(+0.39%)
Dec 21, 2007	12.02	12.05	11.90	11.96	119,620,496	+0.01(+0.09%)
Dec 20, 2007	11.89	11.99	11.86	11.95	64,417,108	-0.03(-0.21%)
Dec 19, 2007	12.00	12.08	11.84	11.97	68,577,352	-0.05(-0.43%)
Dec 18, 2007	11.92	12.12	11.82	12.02	85,351,832	+0.21(+1.74%)
Dec 17, 2007	11.86	12.00	11.79	11.82	85,385,760	-0.07(-0.56%)
Dec 14, 2007	12.03	12.08	11.85	11.89	85,371,744	-0.28(-2.28%)
Dec 13, 2007	12.17	12.26	12.06	12.16	70,415,992	-0.09(-0.71%)
Dec 12, 2007	12.36	12.45	12.12	12.25	84,369,760	-0.01(-0.08%)
Dec 11, 2007	12.53	12.55	12.23	12.26	85,453,072	-0.28(-2.22%)
Dec 10, 2007	12.55	12.58	12.44	12.54	48,569,128	-0.02(-0.12%)
Dec 07, 2007	12.44	12.61	12.37	12.55	71,949,064	+0.12(+0.95%)
Dec 06, 2007	12.33	12.45	12.26	12.44	55,717,244	+0.10(+0.79%)
Dec 05, 2007	12.12	12.40	12.11	12.34	89,767,872	+0.26(+2.17%)
Dec 04, 2007	12.02	12.21	12.01	12.08	57,547,200	-0.04(-0.34%)
Dec 03, 2007	12.15	12.25	12.04	12.12	66,655,072	-0.11(-0.88%)
Nov 30, 2007	12.27	12.33	12.15	12.22	85,652,104	+0.08(+0.68%)
Nov 29, 2007	12.03	12.18	11.96	12.14	68,286,424	+0.08(+0.68%)
Nov 28, 2007	11.78	12.09	11.77	12.06	93,501,040	+0.29(+2.45%)
Nov 27, 2007	11.62	11.83	11.50	11.77	110,236,168	+0.30(+2.60%)
Nov 26, 2007	11.81	11.83	11.44	11.47	81,762,752	-0.35(-2.96%)
Nov 23, 2007	11.76	11.93	11.71	11.82	75,101,928	+0.32(+2.82%)
Nov 21, 2007	11.58	11.70	11.47	11.50	85,836,904	-0.19(-1.63%)
Nov 20, 2007	11.76	11.76	11.54	11.69	108,842,328	+0.01(+0.04%)
Nov 19, 2007	12.01	12.04	11.64	11.68	113,503,776	-0.35(-2.91%)
Nov 16, 2007	12.09	12.10	11.86	12.03	75,172,232	+0.05(+0.43%)
Nov 15, 2007	12.12	12.28	11.95	11.98	69,433,928	-0.16(-1.36%)
Nov 14, 2007	12.19	12.33	12.12	12.15	82,538,000	+0.03(+0.26%)
Nov 13, 2007	11.92	12.12	11.90	12.12	73,701,336	+0.27(+2.30%)
Nov 12, 2007	11.75	11.96	11.73	11.84	65,570,400	+0.10(+0.83%)
Nov 09, 2007	11.89	11.93	11.73	11.75	94,222,640	-0.14(-1.21%)
Nov 08, 2007	12.05	12.05	11.83	11.89	117,481,656	-0.11(-0.90%)
Nov 07, 2007	12.16	12.26	11.98	12.00	75,796,080	-0.31(-2.55%)
Nov 06, 2007	12.19	12.34	12.17	12.31	67,298,112	+0.13(+1.10%)
Nov 05, 2007	12.14	12.31	12.10	12.18	63,587,184	+0.00(+0.00%)
Nov 02, 2007	12.36	12.42	12.14	12.18	78,861,248	-0.14(-1.17%)

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.