Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.73	12.06	11.47	12.00	1,252,114	+0.07(+0.61%)
Jan 30, 2008	11.89	12.11	11.56	11.93	1,908,081	+0.11(+0.93%)
Jan 29, 2008	11.65	11.86	11.48	11.82	1,272,094	+0.30(+2.60%)
Jan 28, 2008	11.13	11.52	10.95	11.52	1,393,497	+0.38(+3.41%)
Jan 25, 2008	11.25	11.50	11.00	11.14	1,211,332	-0.01(-0.07%)
Jan 24, 2008	11.10	11.36	11.00	11.15	1,786,258	+0.08(+0.73%)
Jan 23, 2008	10.43	11.09	10.16	11.07	2,150,603	+0.37(+3.48%)
Jan 22, 2008	10.21	10.86	9.864	10.70	2,103,065	+0.05(+0.48%)
Jan 21, 2008	10.86	11.15	10.48	10.64	0	+0.00(+0.00%)
Jan 18, 2008	10.86	11.15	10.48	10.64	2,698,391	-0.15(-1.35%)
Jan 17, 2008	11.39	11.44	10.75	10.79	2,728,661	-0.55(-4.89%)
Jan 16, 2008	11.76	11.77	11.06	11.35	3,374,855	-0.49(-4.13%)
Jan 15, 2008	11.80	11.92	11.65	11.84	1,728,113	-0.07(-0.55%)
Jan 14, 2008	11.91	12.00	11.68	11.90	1,024,920	+0.09(+0.80%)
Jan 11, 2008	11.78	12.05	11.71	11.81	1,635,243	-0.04(-0.37%)
Jan 10, 2008	11.51	11.97	11.29	11.85	2,570,177	+0.28(+2.40%)
Jan 09, 2008	11.85	11.92	11.18	11.57	2,155,208	-0.39(-3.24%)
Jan 08, 2008	12.79	12.90	11.86	11.96	3,382,115	-0.72(-5.65%)
Jan 07, 2008	12.69	12.84	12.39	12.67	2,882,536	+0.00(+0.00%)
Jan 04, 2008	12.84	12.88	12.67	12.67	2,136,267	-0.31(-2.42%)
Jan 03, 2008	13.08	13.19	12.86	12.99	1,514,576	+0.00(+0.00%)
Jan 02, 2008	13.03	13.17	12.82	12.99	1,479,923	-0.07(-0.50%)
Jan 01, 2008	13.24	13.31	13.05	13.05	0	+0.00(+0.00%)
Dec 31, 2007	13.24	13.31	13.05	13.05	1,050,670	-0.10(-0.78%)
Dec 28, 2007	13.29	13.54	13.16	13.16	831,934	-0.10(-0.77%)
Dec 27, 2007	13.11	13.43	13.11	13.26	1,300,497	+0.12(+0.89%)
Dec 26, 2007	13.26	13.35	13.14	13.14	1,019,168	-0.14(-1.04%)
Dec 24, 2007	13.32	13.67	13.24	13.28	971,246	-0.18(-1.30%)
Dec 21, 2007	13.59	13.64	13.03	13.46	4,009,067	+0.04(+0.27%)
Dec 20, 2007	13.48	14.32	12.64	13.42	5,219,187	-1.04(-7.22%)
Dec 19, 2007	14.52	14.65	14.16	14.46	2,130,555	-0.06(-0.40%)
Dec 18, 2007	14.44	14.67	13.92	14.52	1,905,337	+0.24(+1.69%)
Dec 17, 2007	14.92	15.04	14.25	14.28	2,404,447	-0.69(-4.59%)
Dec 14, 2007	15.18	15.26	14.92	14.97	1,162,298	-0.37(-2.38%)
Dec 13, 2007	15.54	15.76	15.11	15.33	1,951,499	-0.45(-2.82%)
Dec 12, 2007	16.27	16.31	15.57	15.78	1,202,566	+0.07(+0.46%)
Dec 11, 2007	16.72	16.79	15.67	15.70	1,464,309	-0.99(-5.95%)
Dec 10, 2007	16.52	17.12	16.52	16.70	1,416,929	+0.27(+1.64%)
Dec 07, 2007	16.19	16.45	16.00	16.43	1,142,280	+0.20(+1.26%)
Dec 06, 2007	15.82	16.27	15.81	16.22	1,741,962	+0.33(+2.07%)
Dec 05, 2007	15.62	16.21	15.60	15.89	1,842,056	+0.42(+2.69%)
Dec 04, 2007	15.08	15.51	14.92	15.48	1,417,398	+0.29(+1.92%)
Dec 03, 2007	15.40	15.52	15.14	15.19	1,056,970	-0.28(-1.84%)
Nov 30, 2007	15.65	15.70	15.38	15.47	1,704,484	+0.15(+0.95%)
Nov 29, 2007	15.30	15.54	15.17	15.32	1,368,539	-0.01(-0.05%)
Nov 28, 2007	15.04	15.38	15.04	15.33	2,500,016	+0.36(+2.39%)
Nov 27, 2007	14.98	15.19	14.82	14.97	1,814,331	+0.10(+0.64%)
Nov 26, 2007	15.00	15.33	14.86	14.88	2,767,322	-0.15(-1.02%)
Nov 23, 2007	15.11	15.30	14.91	15.03	784,358	+0.04(+0.29%)
Nov 21, 2007	15.19	15.34	14.85	14.99	1,540,462	-0.36(-2.33%)
Nov 20, 2007	15.08	15.54	15.04	15.35	2,401,144	+0.29(+1.94%)
Nov 19, 2007	14.70	15.22	14.70	15.05	2,108,007	-0.20(-1.34%)
Nov 16, 2007	15.41	15.47	14.83	15.26	2,065,592	-0.12(-0.76%)
Nov 15, 2007	15.77	15.97	15.30	15.38	2,174,976	-0.39(-2.50%)
Nov 14, 2007	15.81	15.95	15.64	15.77	2,934,372	+0.04(+0.23%)
Nov 13, 2007	15.67	17.06	15.62	15.73	1,860,557	+0.14(+0.89%)
Nov 12, 2007	16.03	16.05	15.46	15.60	2,060,135	-0.50(-3.13%)
Nov 09, 2007	16.79	16.82	16.05	16.10	2,381,711	-0.99(-5.81%)
Nov 08, 2007	16.97	17.22	16.48	17.09	1,355,983	+0.31(+1.87%)
Nov 07, 2007	17.22	17.38	16.76	16.78	1,283,971	-0.78(-4.45%)
Nov 06, 2007	17.41	17.58	17.11	17.56	716,472	+0.23(+1.31%)
Nov 05, 2007	17.30	17.52	17.09	17.33	941,645	-0.23(-1.29%)
Nov 02, 2007	17.30	17.76	16.83	17.56	1,182,706	+0.37(+2.12%)

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.