Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.97	11.86	10.92	11.68	13,787,309	+0.56(+5.05%)
Jan 30, 2008	11.22	11.35	10.95	11.12	10,456,285	-0.13(-1.19%)
Jan 29, 2008	11.51	11.51	11.12	11.26	10,977,310	-0.17(-1.53%)
Jan 28, 2008	11.23	11.47	10.88	11.43	11,327,856	+0.19(+1.69%)
Jan 25, 2008	12.02	12.13	11.19	11.24	16,191,693	-0.64(-5.38%)
Jan 24, 2008	11.89	12.01	11.56	11.88	16,302,864	+0.08(+0.71%)
Jan 23, 2008	11.12	11.81	10.82	11.79	25,483,564	+0.36(+3.13%)
Jan 22, 2008	10.56	11.57	10.14	11.44	27,197,872	+0.26(+2.33%)
Jan 21, 2008	11.35	11.78	11.12	11.18	0	+0.00(+0.00%)
Jan 18, 2008	11.35	11.78	11.12	11.18	17,101,338	-0.09(-0.80%)
Jan 17, 2008	11.64	12.16	11.19	11.27	19,918,186	-0.36(-3.10%)
Jan 16, 2008	11.21	11.75	11.21	11.63	21,934,732	+0.11(+0.98%)
Jan 15, 2008	12.11	12.11	11.40	11.51	17,402,556	-0.66(-5.40%)
Jan 14, 2008	11.86	12.23	11.85	12.17	14,648,571	+0.36(+3.05%)
Jan 11, 2008	11.78	12.12	11.69	11.81	21,894,578	-0.03(-0.29%)
Jan 10, 2008	12.27	12.69	11.39	11.84	44,197,340	-0.64(-5.15%)
Jan 09, 2008	12.68	12.83	12.01	12.49	28,817,192	-0.22(-1.76%)
Jan 08, 2008	12.93	13.39	12.66	12.71	14,216,400	-0.10(-0.74%)
Jan 07, 2008	12.81	13.12	12.66	12.81	14,572,095	-0.12(-0.91%)
Jan 04, 2008	13.36	13.36	12.86	12.93	17,729,074	-0.70(-5.11%)
Jan 03, 2008	13.66	13.92	13.54	13.62	10,858,907	-0.04(-0.32%)
Jan 02, 2008	14.08	14.12	13.42	13.66	10,368,957	-0.41(-2.91%)
Jan 01, 2008	14.03	14.17	14.00	14.07	9,242,968	+0.00(+0.00%)
Dec 31, 2007	14.03	14.17	14.00	14.07	9,242,968	-0.04(-0.30%)
Dec 28, 2007	14.10	14.27	14.03	14.12	7,722,510	+0.02(+0.16%)
Dec 27, 2007	14.17	14.28	13.93	14.09	9,247,151	-0.15(-1.08%)
Dec 26, 2007	14.43	14.43	14.01	14.25	7,568,186	-0.10(-0.66%)
Dec 24, 2007	14.21	14.39	14.03	14.34	5,941,585	+0.42(+3.01%)
Dec 21, 2007	14.17	14.22	13.88	13.93	18,225,258	-0.15(-1.05%)
Dec 20, 2007	13.89	14.09	13.76	14.07	10,008,681	+0.26(+1.85%)
Dec 19, 2007	13.93	14.03	13.65	13.82	11,624,502	+0.00(+0.02%)
Dec 18, 2007	13.30	13.86	13.28	13.81	17,672,898	+0.64(+4.83%)
Dec 17, 2007	13.14	13.37	13.10	13.18	15,447,713	-0.01(-0.10%)
Dec 14, 2007	13.03	13.47	12.89	13.19	15,670,707	+0.15(+1.15%)
Dec 13, 2007	13.20	13.37	12.94	13.04	78,649,424	-0.24(-1.83%)
Dec 12, 2007	13.48	13.61	13.10	13.28	11,725,465	+0.11(+0.86%)
Dec 11, 2007	13.66	13.69	13.05	13.17	11,910,790	-0.43(-3.13%)
Dec 10, 2007	13.80	14.06	13.56	13.60	10,234,076	-0.18(-1.28%)
Dec 07, 2007	13.73	14.45	13.69	13.77	16,496,357	+0.26(+1.89%)
Dec 06, 2007	13.35	13.62	12.93	13.52	31,392,142	+0.40(+3.02%)
Dec 05, 2007	13.15	13.26	12.96	13.12	7,393,354	+0.16(+1.21%)
Dec 04, 2007	12.91	13.07	12.71	12.96	9,165,816	-0.09(-0.68%)
Dec 03, 2007	13.14	13.34	12.92	13.05	11,288,431	+0.03(+0.26%)
Nov 30, 2007	12.93	13.06	12.77	13.02	19,798,044	+0.36(+2.85%)
Nov 29, 2007	12.82	12.82	12.33	12.66	10,381,190	+0.02(+0.16%)
Nov 28, 2007	12.31	12.70	11.60	12.64	14,733,785	+0.60(+4.95%)
Nov 27, 2007	11.86	12.20	11.82	12.04	13,324,485	+0.38(+3.22%)
Nov 26, 2007	11.56	12.00	11.46	11.67	16,872,506	+0.30(+2.65%)
Nov 23, 2007	11.43	11.48	11.19	11.36	4,430,947	+0.19(+1.68%)
Nov 21, 2007	11.40	11.40	11.05	11.18	15,571,946	-0.38(-3.31%)
Nov 20, 2007	11.18	12.04	10.75	11.56	51,075,824	-0.45(-3.74%)
Nov 19, 2007	12.61	12.61	11.62	12.01	23,403,646	-0.46(-3.65%)
Nov 16, 2007	12.62	12.62	11.90	12.46	16,967,544	-0.21(-1.66%)
Nov 15, 2007	12.38	12.82	12.21	12.67	13,340,588	+0.47(+3.82%)
Nov 14, 2007	12.74	12.90	12.16	12.21	10,174,356	-0.13(-1.03%)
Nov 13, 2007	11.87	12.47	11.87	12.33	9,504,663	+0.55(+4.67%)
Nov 12, 2007	11.60	11.95	11.40	11.78	12,998,198	-0.18(-1.48%)
Nov 09, 2007	12.12	12.31	11.74	11.96	14,828,403	-0.68(-5.41%)
Nov 08, 2007	12.80	12.96	11.90	12.64	13,828,570	-0.14(-1.10%)
Nov 07, 2007	12.99	13.43	12.78	12.79	8,387,808	-0.51(-3.87%)
Nov 06, 2007	12.95	13.36	12.95	13.30	8,595,428	+0.39(+3.00%)
Nov 05, 2007	12.80	12.98	12.55	12.91	7,173,423	+0.10(+0.80%)
Nov 02, 2007	13.36	13.47	12.54	12.81	9,662,108	-0.30(-2.28%)

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.