Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.86	11.19	10.62	11.17	3,879,578	+0.14(+1.24%)
Jan 30, 2008	11.20	11.33	10.89	11.04	4,981,311	-0.35(-3.05%)
Jan 29, 2008	11.43	11.43	11.21	11.38	1,842,485	-0.03(-0.22%)
Jan 28, 2008	11.30	11.47	11.09	11.41	1,493,789	-0.03(-0.28%)
Jan 25, 2008	12.16	12.20	11.20	11.44	3,600,922	-0.18(-1.58%)
Jan 24, 2008	11.62	11.75	11.24	11.63	4,866,748	-0.03(-0.29%)
Jan 23, 2008	10.94	11.72	10.46	11.66	7,421,484	+0.19(+1.62%)
Jan 22, 2008	10.25	11.53	9.918	11.47	7,845,081	-0.04(-0.37%)
Jan 21, 2008	11.68	11.70	11.01	11.52	0	+0.00(+0.00%)
Jan 18, 2008	11.68	11.70	11.01	11.52	4,295,927	+0.06(+0.56%)
Jan 17, 2008	11.97	12.24	10.95	11.45	6,304,124	-0.65(-5.36%)
Jan 16, 2008	12.21	12.24	11.73	12.10	7,346,489	-0.48(-3.83%)
Jan 15, 2008	12.98	13.19	12.36	12.58	5,703,858	-0.79(-5.90%)
Jan 14, 2008	13.44	13.52	13.27	13.37	3,040,115	+0.11(+0.80%)
Jan 11, 2008	13.17	13.43	13.17	13.27	3,091,161	-0.02(-0.16%)
Jan 10, 2008	12.93	13.30	12.88	13.29	2,680,274	+0.02(+0.16%)
Jan 09, 2008	12.57	13.33	12.57	13.27	4,448,524	+0.68(+5.42%)
Jan 08, 2008	12.72	13.08	12.55	12.58	3,207,937	+0.04(+0.32%)
Jan 07, 2008	12.55	12.88	12.48	12.54	4,560,288	+0.31(+2.55%)
Jan 04, 2008	12.66	12.66	12.16	12.23	3,351,733	-0.37(-2.96%)
Jan 03, 2008	13.28	13.35	12.40	12.60	4,319,291	-0.60(-4.52%)
Jan 02, 2008	13.33	13.45	12.97	13.20	3,306,835	-0.08(-0.58%)
Jan 01, 2008	13.34	13.41	13.26	13.28	0	+0.00(+0.00%)
Dec 31, 2007	13.34	13.41	13.26	13.28	2,003,508	+0.01(+0.10%)
Dec 28, 2007	13.11	13.33	13.05	13.27	3,717,801	+0.50(+3.89%)
Dec 27, 2007	13.44	13.46	12.60	12.77	7,680,345	-2.35(-15.56%)
Dec 26, 2007	14.76	15.13	14.76	15.12	2,999,539	+0.51(+3.50%)
Dec 24, 2007	14.56	14.68	14.51	14.61	1,418,348	+0.35(+2.48%)
Dec 21, 2007	13.95	14.26	13.63	14.26	2,534,888	+0.73(+5.43%)
Dec 20, 2007	13.67	13.91	13.35	13.52	1,965,487	+0.19(+1.44%)
Dec 19, 2007	13.54	14.03	13.27	13.33	2,497,459	-0.33(-2.42%)
Dec 18, 2007	13.61	13.66	12.94	13.66	4,063,327	+0.41(+3.06%)
Dec 17, 2007	13.59	13.75	12.90	13.26	5,368,074	-0.71(-5.10%)
Dec 14, 2007	13.86	14.48	13.61	13.97	2,483,416	-0.09(-0.64%)
Dec 13, 2007	14.46	14.56	13.80	14.06	3,400,687	-0.49(-3.39%)
Dec 12, 2007	14.93	15.26	14.34	14.55	5,286,956	-0.08(-0.54%)
Dec 11, 2007	14.61	14.93	14.56	14.63	6,623,033	+0.13(+0.87%)
Dec 10, 2007	14.10	14.53	14.03	14.50	3,134,840	+0.54(+3.90%)
Dec 07, 2007	14.12	14.18	13.83	13.96	2,190,309	-0.01(-0.08%)
Dec 06, 2007	13.80	14.09	13.80	13.97	2,849,348	+0.16(+1.17%)
Dec 05, 2007	13.56	13.86	13.48	13.81	2,278,376	+0.54(+4.03%)
Dec 04, 2007	13.01	13.37	12.90	13.27	2,706,235	+0.13(+1.02%)
Dec 03, 2007	13.13	13.43	13.01	13.14	2,045,167	+0.14(+1.07%)
Nov 30, 2007	12.84	13.05	12.84	13.00	2,271,052	+0.41(+3.27%)
Nov 29, 2007	12.20	12.68	12.20	12.59	2,071,972	+0.20(+1.58%)
Nov 28, 2007	12.13	12.39	12.09	12.39	2,510,545	+0.45(+3.75%)
Nov 27, 2007	11.83	12.08	11.69	11.94	2,485,315	+0.26(+2.25%)
Nov 26, 2007	12.08	12.10	11.62	11.68	2,420,658	-0.10(-0.87%)
Nov 23, 2007	11.69	11.86	11.55	11.78	1,401,774	+0.34(+2.98%)
Nov 21, 2007	11.94	11.94	11.22	11.44	3,746,101	-0.82(-6.70%)
Nov 20, 2007	12.39	12.47	12.09	12.26	1,957,475	+0.14(+1.16%)
Nov 19, 2007	12.56	12.63	12.08	12.12	1,880,482	-0.58(-4.60%)
Nov 16, 2007	12.54	12.71	12.24	12.71	1,604,620	+0.39(+3.17%)
Nov 15, 2007	12.58	12.58	12.25	12.32	1,759,411	-0.36(-2.81%)
Nov 14, 2007	12.71	13.20	12.58	12.67	2,246,807	+0.21(+1.66%)
Nov 13, 2007	11.89	12.62	11.89	12.47	2,677,034	+0.81(+6.97%)
Nov 12, 2007	11.84	12.04	11.62	11.65	2,448,673	-0.04(-0.33%)
Nov 09, 2007	11.73	11.94	11.59	11.69	2,991,030	-0.08(-0.69%)
Nov 08, 2007	12.37	12.45	11.52	11.77	5,693,786	-0.58(-4.70%)
Nov 07, 2007	12.86	13.02	12.34	12.35	2,997,650	-0.61(-4.74%)
Nov 06, 2007	13.13	13.16	12.85	12.97	2,427,204	+0.00(+0.02%)
Nov 05, 2007	12.83	13.19	12.65	12.97	3,060,867	-0.55(-4.04%)
Nov 02, 2007	13.51	13.62	13.20	13.51	2,986,210	+0.25(+1.85%)

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.