Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.85	17.61	16.57	17.38	52,238,432	+0.27(+1.56%)
Jan 30, 2008	16.93	17.89	16.77	17.11	61,263,784	+0.11(+0.66%)
Jan 29, 2008	17.19	17.23	16.79	17.00	49,736,752	-0.28(-1.61%)
Jan 28, 2008	16.15	17.29	16.04	17.28	59,743,108	+0.89(+5.44%)
Jan 25, 2008	16.43	16.76	16.25	16.39	57,849,952	+0.34(+2.14%)
Jan 24, 2008	15.53	16.26	15.48	16.04	85,324,392	+0.64(+4.16%)
Jan 23, 2008	14.58	15.49	14.06	15.40	104,531,936	+0.28(+1.82%)
Jan 22, 2008	14.04	15.34	13.89	15.13	108,084,056	+0.35(+2.34%)
Jan 21, 2008	14.52	14.98	14.20	14.78	0	+0.00(+0.00%)
Jan 18, 2008	14.52	14.98	14.20	14.78	61,547,644	+0.28(+1.96%)
Jan 17, 2008	15.67	15.77	14.33	14.50	75,656,024	-0.87(-5.64%)
Jan 16, 2008	16.21	16.40	15.19	15.36	80,788,096	-1.16(-7.02%)
Jan 15, 2008	17.12	17.12	16.28	16.52	56,992,848	-0.90(-5.18%)
Jan 14, 2008	17.54	17.68	17.26	17.43	27,319,880	+0.01(+0.04%)
Jan 11, 2008	17.61	17.81	17.23	17.42	33,678,244	-0.45(-2.52%)
Jan 10, 2008	17.90	17.99	16.92	17.87	70,188,704	-0.02(-0.11%)
Jan 09, 2008	17.46	17.94	17.27	17.89	51,582,460	+0.60(+3.50%)
Jan 08, 2008	17.28	18.01	17.20	17.28	55,086,800	+0.43(+2.55%)
Jan 07, 2008	17.23	17.36	16.48	16.86	53,395,312	-0.36(-2.08%)
Jan 04, 2008	17.91	18.00	17.11	17.21	51,026,196	-1.08(-5.88%)
Jan 03, 2008	18.48	18.61	18.22	18.29	43,100,472	-0.32(-1.73%)
Jan 02, 2008	18.35	18.66	18.17	18.61	44,091,720	+0.56(+3.10%)
Jan 01, 2008	18.49	18.55	17.90	18.05	0	+0.00(+0.00%)
Dec 31, 2007	18.49	18.55	17.90	18.05	19,946,028	-0.37(-2.02%)
Dec 28, 2007	18.42	18.51	18.14	18.42	42,454,656	+0.26(+1.42%)
Dec 27, 2007	18.32	18.43	17.97	18.16	35,041,920	-0.15(-0.80%)
Dec 26, 2007	17.82	18.40	17.79	18.31	31,391,794	+0.08(+0.44%)
Dec 24, 2007	17.98	18.32	17.82	18.23	18,305,660	+0.50(+2.83%)
Dec 21, 2007	17.60	17.77	17.40	17.73	52,115,332	+0.81(+4.81%)
Dec 20, 2007	17.09	17.29	16.81	16.92	38,578,672	+0.44(+2.64%)
Dec 19, 2007	16.41	16.77	16.13	16.48	45,137,404	+0.14(+0.84%)
Dec 18, 2007	16.15	16.47	15.66	16.34	41,072,616	+0.71(+4.53%)
Dec 17, 2007	16.35	16.45	15.55	15.63	48,318,944	-1.18(-7.00%)
Dec 14, 2007	16.98	17.26	16.46	16.81	37,981,740	-0.51(-2.95%)
Dec 13, 2007	17.41	17.42	16.83	17.32	60,401,872	-0.22(-1.23%)
Dec 12, 2007	17.08	17.92	17.04	17.54	81,775,760	+1.36(+8.41%)
Dec 11, 2007	16.80	17.09	16.00	16.18	56,551,140	-0.28(-1.69%)
Dec 10, 2007	16.60	16.63	16.34	16.46	33,984,676	-0.26(-1.55%)
Dec 07, 2007	17.18	17.18	16.65	16.71	34,952,628	+0.00(+0.03%)
Dec 06, 2007	16.36	16.75	16.19	16.71	28,527,498	+0.63(+3.94%)
Dec 05, 2007	15.68	16.18	15.58	16.08	46,169,424	+1.00(+6.64%)
Dec 04, 2007	14.92	15.31	14.80	15.08	29,983,226	-0.12(-0.76%)
Dec 03, 2007	14.98	15.19	14.75	15.19	42,658,976	+0.11(+0.72%)
Nov 30, 2007	15.52	15.62	14.75	15.08	39,491,724	-0.04(-0.26%)
Nov 29, 2007	15.27	15.62	14.91	15.12	41,282,324	-0.34(-2.22%)
Nov 28, 2007	15.32	15.47	15.07	15.47	50,778,628	+0.63(+4.27%)
Nov 27, 2007	14.72	15.05	14.31	14.83	54,322,900	+0.03(+0.21%)
Nov 26, 2007	15.59	15.82	14.70	14.80	49,837,604	-0.98(-6.23%)
Nov 23, 2007	15.66	15.84	15.62	15.79	17,345,496	+0.27(+1.76%)
Nov 21, 2007	16.18	16.23	15.45	15.51	51,147,240	-0.93(-5.68%)
Nov 20, 2007	15.88	16.67	15.88	16.45	37,553,036	+0.63(+4.00%)
Nov 19, 2007	16.45	16.45	15.69	15.81	36,565,568	-0.75(-4.55%)
Nov 16, 2007	16.54	16.65	16.11	16.57	44,536,020	+0.94(+6.00%)
Nov 15, 2007	16.17	16.23	15.43	15.63	45,545,972	-0.53(-3.29%)
Nov 14, 2007	17.16	17.19	16.04	16.16	50,344,104	-0.37(-2.22%)
Nov 13, 2007	15.84	16.53	15.62	16.53	69,459,928	+1.66(+11.18%)
Nov 12, 2007	16.34	16.38	14.85	14.86	85,824,928	-2.01(-11.93%)
Nov 09, 2007	18.11	18.43	16.24	16.88	107,239,592	-1.41(-7.72%)
Nov 08, 2007	15.66	18.66	15.66	18.29	155,902,928	+3.76(+25.91%)
Nov 07, 2007	14.94	15.15	14.41	14.53	53,216,680	-0.36(-2.41%)
Nov 06, 2007	14.57	14.91	14.32	14.88	38,885,676	+0.75(+5.28%)
Nov 05, 2007	13.92	14.36	13.76	14.14	41,616,976	-0.48(-3.26%)
Nov 02, 2007	14.81	15.03	14.29	14.61	42,302,404	-0.06(-0.43%)

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.