Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.72	15.98	14.38	15.73	5,718,808	+0.87(+5.87%)
Jan 30, 2008	15.13	15.46	14.80	14.86	5,872,325	-0.22(-1.44%)
Jan 29, 2008	15.38	15.49	14.99	15.07	7,009,641	-0.19(-1.27%)
Jan 28, 2008	14.48	15.30	14.16	15.27	8,363,431	+0.72(+4.92%)
Jan 25, 2008	15.37	15.63	14.37	14.55	7,707,281	-0.69(-4.55%)
Jan 24, 2008	14.41	15.32	14.33	15.25	13,764,746	+0.81(+5.62%)
Jan 23, 2008	12.30	14.56	12.04	14.44	14,285,703	+1.74(+13.69%)
Jan 22, 2008	11.66	12.89	11.66	12.70	8,482,701	+0.38(+3.06%)
Jan 21, 2008	11.79	12.52	11.79	12.32	0	+0.00(+0.00%)
Jan 18, 2008	11.79	12.52	11.79	12.32	7,907,950	+0.63(+5.42%)
Jan 17, 2008	11.67	11.93	11.60	11.69	6,537,479	+0.03(+0.29%)
Jan 16, 2008	11.88	12.05	11.60	11.65	7,799,451	-0.23(-1.96%)
Jan 15, 2008	11.85	12.12	11.78	11.89	5,104,299	-0.22(-1.79%)
Jan 14, 2008	12.38	12.45	11.93	12.10	6,616,438	-0.22(-1.76%)
Jan 11, 2008	12.80	12.98	12.30	12.32	5,352,413	-0.70(-5.37%)
Jan 10, 2008	12.59	13.15	12.58	13.02	6,183,774	+0.32(+2.49%)
Jan 09, 2008	13.16	13.16	12.30	12.70	8,785,001	-0.42(-3.22%)
Jan 08, 2008	13.58	13.67	13.10	13.13	6,202,016	-0.45(-3.31%)
Jan 07, 2008	14.21	14.21	13.39	13.58	7,705,817	-0.63(-4.46%)
Jan 04, 2008	14.35	14.47	14.01	14.21	5,226,637	-0.29(-1.99%)
Jan 03, 2008	14.85	14.91	14.28	14.50	6,814,647	-0.30(-2.03%)
Jan 02, 2008	15.54	15.54	14.72	14.80	5,406,440	-0.59(-3.83%)
Jan 01, 2008	15.47	15.66	15.31	15.39	0	+0.00(+0.00%)
Dec 31, 2007	15.47	15.66	15.31	15.39	5,283,958	+0.05(+0.33%)
Dec 28, 2007	15.19	15.55	15.19	15.34	4,811,393	+0.08(+0.51%)
Dec 27, 2007	15.03	15.45	15.02	15.26	5,535,401	+0.09(+0.62%)
Dec 26, 2007	15.51	15.51	15.02	15.16	3,271,400	-0.17(-1.09%)
Dec 24, 2007	15.27	15.77	15.24	15.33	3,645,741	+0.06(+0.36%)
Dec 21, 2007	15.41	15.59	15.02	15.27	7,106,648	+0.01(+0.07%)
Dec 20, 2007	16.12	16.15	14.94	15.26	12,715,709	-0.62(-3.88%)
Dec 19, 2007	17.61	17.68	15.71	15.88	24,852,718	-4.30(-21.30%)
Dec 18, 2007	20.18	20.40	19.60	20.18	3,674,989	+0.25(+1.25%)
Dec 17, 2007	19.96	20.25	19.67	19.93	3,323,258	+0.06(+0.28%)
Dec 14, 2007	20.42	20.45	19.74	19.87	3,355,947	-0.73(-3.53%)
Dec 13, 2007	20.88	20.93	20.34	20.60	3,001,061	-0.34(-1.62%)
Dec 12, 2007	21.78	21.93	20.71	20.94	3,151,549	-0.42(-1.95%)
Dec 11, 2007	22.00	22.00	21.33	21.35	2,048,115	-0.57(-2.61%)
Dec 10, 2007	21.88	22.04	21.69	21.93	2,416,511	+0.13(+0.59%)
Dec 07, 2007	21.48	21.88	21.37	21.80	2,758,305	+0.49(+2.32%)
Dec 06, 2007	21.55	21.74	21.20	21.30	4,315,958	-0.26(-1.18%)
Dec 05, 2007	22.04	22.10	21.42	21.56	2,393,091	-0.31(-1.40%)
Dec 04, 2007	21.87	22.16	21.83	21.86	1,645,378	-0.09(-0.43%)
Dec 03, 2007	22.29	22.29	21.96	21.96	1,795,854	-0.13(-0.60%)
Nov 30, 2007	22.68	22.90	22.04	22.09	2,564,374	-0.28(-1.27%)
Nov 29, 2007	22.25	22.44	22.14	22.38	1,168,236	-0.08(-0.37%)
Nov 28, 2007	22.04	22.55	21.85	22.46	2,220,190	+0.54(+2.48%)
Nov 27, 2007	21.84	21.96	21.61	21.91	2,120,306	+0.11(+0.48%)
Nov 26, 2007	21.79	22.06	21.63	21.81	2,432,106	-0.07(-0.30%)
Nov 23, 2007	21.74	21.88	21.60	21.88	693,414	+0.26(+1.21%)
Nov 21, 2007	21.54	21.89	21.25	21.61	2,288,494	-0.06(-0.26%)
Nov 20, 2007	22.03	22.07	21.29	21.67	3,146,482	-0.23(-1.06%)
Nov 19, 2007	22.07	22.07	21.52	21.90	2,132,461	-0.19(-0.85%)
Nov 16, 2007	22.38	22.48	21.85	22.09	2,023,510	-0.09(-0.40%)
Nov 15, 2007	22.27	22.53	22.06	22.18	2,134,997	-0.09(-0.40%)
Nov 14, 2007	22.84	23.03	22.10	22.27	2,995,642	-0.48(-2.10%)
Nov 13, 2007	22.00	22.76	21.94	22.75	2,588,869	+0.89(+4.06%)
Nov 12, 2007	22.21	22.57	21.86	21.86	2,772,759	-0.42(-1.89%)
Nov 09, 2007	22.79	22.87	22.24	22.28	2,337,618	-0.77(-3.32%)
Nov 08, 2007	22.56	23.15	22.35	23.05	4,051,886	+0.50(+2.22%)
Nov 07, 2007	22.52	22.89	22.24	22.55	2,808,519	+0.03(+0.12%)
Nov 06, 2007	22.81	22.92	22.37	22.52	2,116,833	-0.28(-1.22%)
Nov 05, 2007	22.63	22.94	22.49	22.80	1,868,234	+0.03(+0.12%)
Nov 02, 2007	22.94	23.03	22.57	22.77	1,825,752	-0.14(-0.63%)

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.