Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.22	13.31	11.82	13.10	17,063,822	+0.90(+7.38%)
Jan 30, 2008	11.96	12.57	11.96	12.20	8,103,770	-0.04(-0.29%)
Jan 29, 2008	12.24	12.38	12.03	12.24	6,715,039	-0.06(-0.52%)
Jan 28, 2008	11.99	12.33	11.70	12.30	6,839,254	+0.33(+2.74%)
Jan 25, 2008	12.27	12.40	11.79	11.98	6,727,049	-0.20(-1.63%)
Jan 24, 2008	11.64	12.30	11.54	12.17	15,630,440	+0.62(+5.37%)
Jan 23, 2008	11.21	11.88	11.21	11.55	13,691,182	-0.15(-1.30%)
Jan 22, 2008	10.86	12.07	10.86	11.71	11,829,567	-0.60(-4.90%)
Jan 21, 2008	12.50	12.64	12.25	12.31	0	+0.00(+0.00%)
Jan 18, 2008	12.50	12.64	12.25	12.31	12,559,598	-0.11(-0.85%)
Jan 17, 2008	12.87	13.08	12.37	12.41	11,227,848	-0.38(-2.97%)
Jan 16, 2008	12.45	13.05	12.45	12.79	10,624,705	+0.26(+2.10%)
Jan 15, 2008	11.98	12.87	11.98	12.53	10,667,505	-0.15(-1.20%)
Jan 14, 2008	12.56	12.81	12.43	12.68	9,351,593	+0.20(+1.59%)
Jan 11, 2008	12.91	13.04	12.36	12.48	8,741,844	-0.56(-4.30%)
Jan 10, 2008	13.01	13.19	12.61	13.05	6,564,701	-0.03(-0.22%)
Jan 09, 2008	12.49	13.12	12.43	13.08	8,701,529	+0.57(+4.59%)
Jan 08, 2008	12.88	13.06	12.44	12.50	7,627,608	-0.29(-2.24%)
Jan 07, 2008	12.89	13.15	12.66	12.79	8,920,818	-0.05(-0.36%)
Jan 04, 2008	13.50	13.52	12.69	12.84	12,244,108	-0.77(-5.63%)
Jan 03, 2008	13.49	13.67	13.42	13.60	5,110,162	+0.13(+0.96%)
Jan 02, 2008	14.22	14.22	13.27	13.47	9,502,032	-0.73(-5.15%)
Jan 01, 2008	13.98	14.37	13.96	14.20	3,813,877	+0.00(+0.00%)
Dec 31, 2007	13.98	14.37	13.96	14.20	3,813,877	+0.19(+1.38%)
Dec 28, 2007	14.16	14.35	13.96	14.01	4,178,817	-0.02(-0.17%)
Dec 27, 2007	14.42	14.53	14.02	14.04	4,791,183	-0.43(-2.95%)
Dec 26, 2007	14.26	14.51	14.04	14.46	4,719,725	+0.23(+1.60%)
Dec 24, 2007	13.93	14.26	13.65	14.23	2,545,707	+0.13(+0.95%)
Dec 21, 2007	13.87	14.12	13.73	14.10	10,817,425	+0.28(+2.03%)
Dec 20, 2007	13.84	13.88	13.59	13.82	6,640,511	+0.05(+0.38%)
Dec 19, 2007	13.41	13.84	13.30	13.77	6,918,261	+0.33(+2.48%)
Dec 18, 2007	13.56	13.65	13.11	13.43	6,510,813	-0.01(-0.04%)
Dec 17, 2007	13.75	13.77	13.43	13.44	7,289,721	-0.40(-2.92%)
Dec 14, 2007	13.54	14.04	13.49	13.84	8,429,540	+0.16(+1.15%)
Dec 13, 2007	13.53	13.91	13.46	13.68	4,591,879	+0.07(+0.52%)
Dec 12, 2007	13.70	13.85	13.36	13.61	5,790,301	+0.10(+0.74%)
Dec 11, 2007	13.88	14.02	13.46	13.51	9,509,804	-0.34(-2.45%)
Dec 10, 2007	13.35	13.89	13.35	13.85	10,931,134	+0.57(+4.27%)
Dec 07, 2007	13.33	13.44	13.23	13.29	4,573,228	-0.05(-0.35%)
Dec 06, 2007	13.43	13.43	13.19	13.33	6,117,209	-0.10(-0.74%)
Dec 05, 2007	13.51	13.60	13.26	13.43	9,563,166	+0.02(+0.13%)
Dec 04, 2007	13.42	13.60	13.37	13.41	8,710,587	-0.11(-0.82%)
Dec 03, 2007	13.41	13.60	13.33	13.53	9,748,129	+0.30(+2.30%)
Nov 30, 2007	13.29	13.40	13.03	13.22	6,641,291	+0.06(+0.45%)
Nov 29, 2007	13.17	13.22	12.66	13.16	7,572,111	+0.00(+0.00%)
Nov 28, 2007	12.70	13.26	12.63	13.16	8,953,402	+0.54(+4.26%)
Nov 27, 2007	12.06	12.68	12.06	12.63	7,558,507	+0.62(+5.17%)
Nov 26, 2007	12.66	12.75	11.99	12.01	7,562,279	-0.68(-5.35%)
Nov 23, 2007	12.55	12.70	12.46	12.68	3,072,466	+0.34(+2.75%)
Nov 21, 2007	12.54	12.58	12.33	12.34	6,163,659	-0.25(-2.00%)
Nov 20, 2007	12.88	13.00	12.44	12.60	8,398,414	-0.29(-2.22%)
Nov 19, 2007	13.19	13.31	12.81	12.88	8,983,649	-0.36(-2.74%)
Nov 16, 2007	12.95	13.25	12.84	13.25	13,591,257	+0.38(+2.96%)
Nov 15, 2007	13.22	13.54	12.85	12.87	10,819,850	-0.43(-3.26%)
Nov 14, 2007	13.54	13.54	13.25	13.30	7,097,118	-0.19(-1.39%)
Nov 13, 2007	13.19	13.51	12.77	13.49	7,307,010	+0.37(+2.86%)
Nov 12, 2007	12.82	13.30	12.72	13.11	8,735,115	+0.24(+1.86%)
Nov 09, 2007	13.04	13.20	12.86	12.87	6,985,958	-0.37(-2.78%)
Nov 08, 2007	13.29	13.39	12.87	13.24	9,720,811	-0.04(-0.26%)
Nov 07, 2007	12.87	13.74	12.87	13.27	16,141,366	+0.24(+1.84%)
Nov 06, 2007	12.64	13.05	12.64	13.03	6,537,820	+0.11(+0.81%)
Nov 05, 2007	12.43	13.16	12.43	12.93	6,124,184	-0.02(-0.14%)
Nov 02, 2007	12.75	13.02	12.67	12.95	8,165,395	+0.20(+1.61%)

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.