Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.26	16.68	14.66	16.15	4,076,214	+0.87(+5.70%)
Jan 30, 2008	15.14	15.63	15.14	15.28	1,921,949	-0.01(-0.06%)
Jan 29, 2008	15.12	15.34	14.75	15.29	1,775,800	+0.20(+1.36%)
Jan 28, 2008	14.59	15.11	14.24	15.08	1,840,886	+0.49(+3.33%)
Jan 25, 2008	15.23	15.63	14.42	14.60	3,484,439	-0.06(-0.41%)
Jan 24, 2008	14.06	14.77	13.86	14.66	3,928,217	+0.65(+4.63%)
Jan 23, 2008	12.79	14.08	12.55	14.01	4,265,441	+0.95(+7.25%)
Jan 22, 2008	12.34	13.33	12.34	13.06	3,587,723	+0.18(+1.39%)
Jan 21, 2008	12.80	13.17	12.79	12.88	0	+0.00(+0.00%)
Jan 18, 2008	12.80	13.17	12.79	12.88	1,656,791	+0.19(+1.48%)
Jan 17, 2008	13.00	13.21	12.63	12.69	2,266,322	-0.18(-1.39%)
Jan 16, 2008	12.62	13.05	12.47	12.87	3,194,514	-0.09(-0.66%)
Jan 15, 2008	13.04	13.14	12.92	12.96	2,720,782	-0.31(-2.32%)
Jan 14, 2008	13.31	13.32	13.07	13.26	2,814,626	+0.03(+0.26%)
Jan 11, 2008	13.38	13.45	13.14	13.23	1,799,209	-0.29(-2.15%)
Jan 10, 2008	12.97	13.70	12.92	13.52	1,894,693	+0.47(+3.60%)
Jan 09, 2008	12.97	13.06	12.65	13.05	2,222,973	+0.14(+1.06%)
Jan 08, 2008	13.31	13.57	12.90	12.91	2,166,971	-0.35(-2.64%)
Jan 07, 2008	13.43	13.67	13.14	13.26	1,910,393	-0.17(-1.27%)
Jan 04, 2008	13.94	13.94	13.38	13.43	2,030,479	-0.61(-4.32%)
Jan 03, 2008	14.53	14.55	14.03	14.04	1,468,118	-0.40(-2.78%)
Jan 02, 2008	14.58	14.85	14.42	14.44	1,962,123	-0.11(-0.76%)
Jan 01, 2008	14.94	14.97	14.52	14.55	0	+0.00(+0.00%)
Dec 31, 2007	14.94	14.97	14.52	14.55	1,704,311	-0.43(-2.85%)
Dec 28, 2007	14.98	15.09	14.83	14.98	1,023,031	+0.09(+0.63%)
Dec 27, 2007	15.15	15.19	14.85	14.89	962,606	-0.39(-2.57%)
Dec 26, 2007	15.32	15.36	15.10	15.28	867,913	-0.16(-1.05%)
Dec 24, 2007	15.36	15.45	15.25	15.44	440,986	+0.12(+0.78%)
Dec 21, 2007	15.36	15.36	15.16	15.32	2,612,410	+0.09(+0.62%)
Dec 20, 2007	15.29	15.39	15.08	15.23	1,698,570	+0.02(+0.11%)
Dec 19, 2007	15.47	15.47	15.11	15.21	1,077,862	-0.14(-0.89%)
Dec 18, 2007	15.36	15.52	15.12	15.35	1,374,391	+0.08(+0.50%)
Dec 17, 2007	15.46	15.67	15.19	15.27	2,030,074	-0.26(-1.70%)
Dec 14, 2007	15.73	16.03	15.34	15.53	1,977,994	-0.47(-2.93%)
Dec 13, 2007	16.11	16.22	15.72	16.00	1,529,158	-0.26(-1.63%)
Dec 12, 2007	17.05	17.36	16.05	16.27	2,413,708	-0.37(-2.21%)
Dec 11, 2007	17.57	17.80	16.62	16.64	2,055,647	-0.65(-3.75%)
Dec 10, 2007	17.42	17.48	17.23	17.28	2,067,035	-0.12(-0.69%)
Dec 07, 2007	17.61	17.73	17.22	17.40	1,707,405	-0.14(-0.78%)
Dec 06, 2007	17.07	17.54	16.93	17.54	884,948	+0.46(+2.70%)
Dec 05, 2007	16.95	17.20	16.87	17.08	846,942	+0.32(+1.88%)
Dec 04, 2007	16.75	16.85	16.62	16.76	1,351,077	-0.09(-0.56%)
Dec 03, 2007	17.51	17.51	16.80	16.86	1,696,292	-0.55(-3.14%)
Nov 30, 2007	17.21	17.64	17.14	17.40	2,671,875	+0.49(+2.88%)
Nov 29, 2007	16.81	16.96	16.57	16.92	1,562,520	+0.02(+0.10%)
Nov 28, 2007	16.70	16.96	16.64	16.90	1,983,519	+0.29(+1.75%)
Nov 27, 2007	16.47	16.73	16.29	16.61	1,980,103	+0.19(+1.14%)
Nov 26, 2007	16.35	16.70	16.22	16.42	2,103,805	-0.02(-0.10%)
Nov 23, 2007	16.23	16.54	16.19	16.44	697,470	+0.28(+1.74%)
Nov 21, 2007	15.95	16.29	15.83	16.16	1,400,049	-0.04(-0.26%)
Nov 20, 2007	16.42	16.59	15.73	16.20	1,991,005	-0.16(-0.99%)
Nov 19, 2007	17.36	17.36	16.33	16.36	1,929,191	-1.14(-6.53%)
Nov 16, 2007	18.21	18.29	17.21	17.51	2,068,395	-0.60(-3.30%)
Nov 15, 2007	18.12	18.33	18.00	18.10	2,019,867	-0.12(-0.66%)
Nov 14, 2007	19.12	19.37	18.15	18.22	1,811,863	-0.90(-4.73%)
Nov 13, 2007	18.34	19.20	18.18	19.13	1,593,947	+0.97(+5.36%)
Nov 12, 2007	18.10	18.58	18.08	18.15	1,513,986	-0.01(-0.05%)
Nov 09, 2007	18.14	18.39	17.77	18.16	1,573,327	-0.13(-0.70%)
Nov 08, 2007	18.64	18.74	17.75	18.29	2,118,702	-0.35(-1.88%)
Nov 07, 2007	18.86	19.00	18.52	18.64	3,120,411	-0.44(-2.28%)
Nov 06, 2007	18.78	19.09	18.69	19.08	1,500,220	+0.28(+1.50%)
Nov 05, 2007	18.70	18.95	18.69	18.80	2,399,063	-0.09(-0.50%)
Nov 02, 2007	18.77	19.38	18.65	18.89	3,883,233	+0.18(+0.96%)

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.