Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.40	15.75	14.11	15.55	17,223,572	+0.80(+5.41%)
Jan 30, 2008	15.31	15.75	14.66	14.75	20,960,454	-0.62(-4.06%)
Jan 29, 2008	15.72	16.04	15.25	15.37	17,722,252	-0.08(-0.50%)
Jan 28, 2008	15.12	15.63	14.57	15.45	18,045,164	+0.31(+2.05%)
Jan 25, 2008	15.19	15.49	14.77	15.14	21,630,086	+0.59(+4.06%)
Jan 24, 2008	14.19	14.82	13.75	14.55	22,699,942	+1.06(+7.82%)
Jan 23, 2008	13.23	13.52	11.45	13.50	45,031,860	-0.04(-0.29%)
Jan 22, 2008	12.23	13.81	11.95	13.54	24,240,606	-0.04(-0.27%)
Jan 21, 2008	13.40	13.79	12.91	13.57	0	+0.00(+0.00%)
Jan 18, 2008	13.40	13.79	12.91	13.57	28,793,234	+0.45(+3.41%)
Jan 17, 2008	14.76	15.10	12.99	13.12	42,647,008	-2.05(-13.50%)
Jan 16, 2008	16.23	16.71	14.63	15.17	31,590,330	-1.55(-9.28%)
Jan 15, 2008	17.16	17.37	16.14	16.72	23,660,586	-0.71(-4.05%)
Jan 14, 2008	16.65	17.59	16.38	17.43	25,051,462	+1.05(+6.44%)
Jan 11, 2008	15.99	17.05	15.78	16.37	18,476,334	+0.28(+1.73%)
Jan 10, 2008	16.21	16.35	15.50	16.09	19,734,960	-0.27(-1.64%)
Jan 09, 2008	16.29	16.57	15.07	16.36	23,017,140	+0.54(+3.43%)
Jan 08, 2008	16.05	16.64	15.46	15.82	21,816,286	-0.15(-0.92%)
Jan 07, 2008	16.22	16.84	14.91	15.97	18,621,788	-0.21(-1.31%)
Jan 04, 2008	16.58	16.71	15.90	16.18	14,166,563	-0.67(-3.95%)
Jan 03, 2008	16.41	17.37	16.28	16.84	14,730,670	+0.76(+4.73%)
Jan 02, 2008	16.21	16.28	15.71	16.08	9,293,911	+0.08(+0.50%)
Jan 01, 2008	16.30	16.42	15.74	16.00	7,021,351	+0.00(+0.00%)
Dec 31, 2007	16.30	16.42	15.74	16.00	7,021,351	-0.28(-1.72%)
Dec 28, 2007	16.78	16.78	16.24	16.28	8,711,429	-0.27(-1.65%)
Dec 27, 2007	16.87	17.29	16.24	16.56	11,481,520	-0.39(-2.31%)
Dec 26, 2007	16.83	17.08	16.45	16.95	10,324,589	+0.33(+1.98%)
Dec 24, 2007	16.10	16.71	16.10	16.62	5,040,724	+0.48(+2.99%)
Dec 21, 2007	15.99	16.33	15.62	16.14	15,482,853	+0.47(+2.99%)
Dec 20, 2007	14.50	15.67	14.32	15.67	21,224,102	+1.46(+10.24%)
Dec 19, 2007	13.94	14.25	13.58	14.21	10,675,930	+0.22(+1.58%)
Dec 18, 2007	14.20	14.40	13.07	13.99	15,831,987	-0.05(-0.32%)
Dec 17, 2007	14.01	14.74	13.85	14.04	14,603,076	-0.07(-0.46%)
Dec 14, 2007	14.11	14.91	13.80	14.10	18,288,216	-0.20(-1.42%)
Dec 13, 2007	13.27	14.34	13.09	14.31	18,098,034	+0.87(+6.45%)
Dec 12, 2007	13.50	13.87	13.21	13.44	12,634,393	+0.24(+1.83%)
Dec 11, 2007	13.98	14.09	13.14	13.20	12,661,880	-0.73(-5.21%)
Dec 10, 2007	13.89	14.02	13.51	13.92	13,024,039	+0.15(+1.10%)
Dec 07, 2007	14.21	14.30	13.69	13.77	13,634,256	-0.37(-2.64%)
Dec 06, 2007	14.08	14.49	13.93	14.15	16,573,628	+0.24(+1.76%)
Dec 05, 2007	13.71	14.03	13.70	13.90	10,928,107	+0.39(+2.88%)
Dec 04, 2007	13.75	14.11	13.46	13.51	12,890,002	-0.32(-2.34%)
Dec 03, 2007	13.31	14.39	13.18	13.84	25,266,194	+0.61(+4.59%)
Nov 30, 2007	13.38	13.38	12.80	13.23	12,483,060	+0.41(+3.18%)
Nov 29, 2007	13.09	13.19	12.59	12.82	10,025,959	-0.16(-1.25%)
Nov 28, 2007	12.50	13.08	12.46	12.99	13,288,127	+0.60(+4.87%)
Nov 27, 2007	12.00	12.51	11.64	12.38	13,238,812	+0.46(+3.85%)
Nov 26, 2007	11.92	12.38	11.86	11.92	11,294,701	-0.04(-0.32%)
Nov 23, 2007	11.86	12.07	11.69	11.96	2,906,838	+0.34(+2.94%)
Nov 21, 2007	11.69	11.85	11.29	11.62	12,555,570	-0.48(-3.99%)
Nov 20, 2007	11.60	12.21	11.41	12.10	21,519,582	+0.73(+6.42%)
Nov 19, 2007	12.28	12.28	11.30	11.37	14,676,026	-0.97(-7.88%)
Nov 16, 2007	12.26	12.55	11.91	12.34	16,689,442	+0.15(+1.19%)
Nov 15, 2007	12.80	12.81	12.00	12.20	14,005,891	-0.81(-6.23%)
Nov 14, 2007	13.01	13.34	12.75	13.01	19,809,224	+0.37(+2.93%)
Nov 13, 2007	11.97	12.75	11.82	12.64	14,301,351	+1.01(+8.65%)
Nov 12, 2007	13.62	13.62	11.46	11.63	24,685,246	-1.93(-14.21%)
Nov 09, 2007	13.88	14.13	13.36	13.56	13,823,632	-0.47(-3.34%)
Nov 08, 2007	14.36	14.54	13.16	14.03	25,217,354	+0.06(+0.46%)
Nov 07, 2007	13.49	14.25	13.24	13.96	22,666,960	+0.41(+3.05%)
Nov 06, 2007	13.00	13.59	12.70	13.55	8,756,611	+0.78(+6.09%)
Nov 05, 2007	12.66	13.05	12.59	12.77	12,766,018	-0.25(-1.91%)
Nov 02, 2007	12.25	13.04	11.48	13.02	25,091,114	+0.91(+7.54%)

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.