Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.54	17.74	16.02	17.30	20,569,460	+0.56(+3.33%)
Jan 30, 2008	16.79	17.28	16.34	16.74	14,734,722	+0.08(+0.49%)
Jan 29, 2008	15.94	16.71	15.94	16.66	14,198,287	+0.59(+3.66%)
Jan 28, 2008	15.62	16.12	15.21	16.07	12,318,374	+0.44(+2.85%)
Jan 25, 2008	15.85	16.26	15.48	15.62	19,172,904	-0.27(-1.69%)
Jan 24, 2008	16.04	16.21	15.72	15.89	16,390,745	-0.02(-0.12%)
Jan 23, 2008	14.73	16.09	14.73	15.91	32,556,200	+0.70(+4.57%)
Jan 22, 2008	14.07	15.40	13.76	15.22	24,248,066	+0.78(+5.42%)
Jan 21, 2008	14.65	14.79	14.08	14.43	0	+0.00(+0.00%)
Jan 18, 2008	14.65	14.79	14.08	14.43	19,344,344	+0.27(+1.90%)
Jan 17, 2008	14.09	14.44	13.78	14.16	17,924,400	+0.08(+0.58%)
Jan 16, 2008	13.33	14.45	13.30	14.08	17,213,724	+0.53(+3.88%)
Jan 15, 2008	13.66	13.67	13.25	13.56	16,878,438	-0.21(-1.55%)
Jan 14, 2008	13.42	13.83	13.36	13.77	11,754,366	+0.43(+3.19%)
Jan 11, 2008	13.92	14.05	13.11	13.34	16,447,444	-0.81(-5.71%)
Jan 10, 2008	13.96	14.65	13.66	14.15	28,283,790	-0.04(-0.31%)
Jan 09, 2008	13.60	14.25	13.12	14.20	18,316,428	+0.53(+3.90%)
Jan 08, 2008	14.46	14.56	13.60	13.66	13,187,076	-0.65(-4.55%)
Jan 07, 2008	14.05	14.38	13.83	14.32	13,275,863	+0.29(+2.05%)
Jan 04, 2008	14.44	14.47	13.65	14.03	22,567,772	-0.73(-4.96%)
Jan 03, 2008	15.92	15.92	14.62	14.76	15,085,587	-0.89(-5.68%)
Jan 02, 2008	16.21	16.21	15.59	15.65	8,380,457	-0.55(-3.40%)
Jan 01, 2008	15.82	16.34	15.82	16.20	10,351,928	+0.00(+0.00%)
Dec 31, 2007	15.82	16.34	15.82	16.20	10,351,928	+0.24(+1.53%)
Dec 28, 2007	15.62	16.05	15.47	15.96	10,916,126	+0.28(+1.76%)
Dec 27, 2007	16.01	16.23	15.62	15.68	8,816,380	-0.57(-3.51%)
Dec 26, 2007	16.75	16.75	15.81	16.25	9,828,006	-0.66(-3.92%)
Dec 24, 2007	16.63	17.11	16.38	16.91	4,297,503	+0.29(+1.77%)
Dec 21, 2007	16.69	16.76	16.31	16.62	9,650,016	+0.29(+1.80%)
Dec 20, 2007	17.01	17.01	16.02	16.33	10,749,577	-0.39(-2.36%)
Dec 19, 2007	17.52	17.52	16.53	16.72	8,841,145	-0.66(-3.82%)
Dec 18, 2007	17.52	17.53	16.91	17.38	5,896,267	+0.15(+0.87%)
Dec 17, 2007	17.45	17.65	17.03	17.23	8,029,142	-0.16(-0.90%)
Dec 14, 2007	17.77	17.94	17.30	17.39	6,977,467	-0.54(-3.00%)
Dec 13, 2007	17.80	18.21	17.45	17.93	6,706,749	-0.07(-0.38%)
Dec 12, 2007	18.76	19.04	17.80	18.00	10,842,500	-0.22(-1.20%)
Dec 11, 2007	19.04	19.59	18.14	18.22	11,630,951	-0.82(-4.31%)
Dec 10, 2007	19.24	19.24	18.75	19.04	4,866,520	-0.07(-0.36%)
Dec 07, 2007	18.79	19.26	18.55	19.11	9,066,910	+0.44(+2.35%)
Dec 06, 2007	19.41	19.41	18.52	18.67	14,726,810	-0.88(-4.49%)
Dec 05, 2007	19.47	19.76	19.04	19.54	12,193,570	+0.39(+2.03%)
Dec 04, 2007	18.47	19.28	18.34	19.16	9,325,376	+0.53(+2.86%)
Dec 03, 2007	18.59	19.16	18.36	18.62	7,972,616	+0.06(+0.30%)
Nov 30, 2007	18.75	19.17	18.48	18.57	11,838,541	+0.22(+1.19%)
Nov 29, 2007	18.56	18.73	18.15	18.35	8,796,417	-0.32(-1.71%)
Nov 28, 2007	18.10	19.07	18.00	18.67	14,280,592	+0.81(+4.52%)
Nov 27, 2007	17.67	18.39	17.42	17.86	10,900,762	+0.19(+1.10%)
Nov 26, 2007	18.97	19.05	17.65	17.67	13,943,542	-1.14(-6.06%)
Nov 23, 2007	18.37	18.90	17.93	18.80	6,567,311	+0.96(+5.37%)
Nov 21, 2007	17.48	18.26	17.32	17.85	8,088,848	+0.03(+0.18%)
Nov 20, 2007	17.28	18.29	17.10	17.82	14,242,167	+0.72(+4.21%)
Nov 19, 2007	17.74	17.74	17.02	17.10	10,019,444	-0.64(-3.60%)
Nov 16, 2007	17.97	17.97	17.22	17.73	10,028,839	-0.14(-0.81%)
Nov 15, 2007	17.63	18.22	17.53	17.88	8,931,712	+0.05(+0.28%)
Nov 14, 2007	19.76	19.79	17.65	17.83	18,577,812	-1.37(-7.11%)
Nov 13, 2007	18.40	19.51	18.40	19.19	13,984,819	+1.19(+6.61%)
Nov 12, 2007	18.00	18.75	17.82	18.00	12,906,790	+0.16(+0.91%)
Nov 09, 2007	18.34	18.35	17.72	17.84	10,137,938	-0.88(-4.68%)
Nov 08, 2007	19.10	19.12	17.70	18.72	11,861,378	-0.01(-0.07%)
Nov 07, 2007	18.79	19.31	18.63	18.73	12,474,026	-0.38(-1.97%)
Nov 06, 2007	19.24	19.54	18.84	19.11	8,969,007	-0.12(-0.62%)
Nov 05, 2007	19.29	20.40	19.03	19.22	9,909,232	-0.26(-1.32%)
Nov 02, 2007	19.97	20.01	19.28	19.48	13,922,859	-0.27(-1.36%)

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.