Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.81	16.08	14.73	15.93	2,308,405	+1.05(+7.03%)
Jan 30, 2008	15.70	15.70	14.77	14.88	1,878,621	-0.96(-6.05%)
Jan 29, 2008	14.96	15.92	14.96	15.84	3,632,844	+0.31(+2.02%)
Jan 28, 2008	14.56	15.72	14.56	15.53	2,517,678	+0.87(+5.96%)
Jan 25, 2008	16.06	16.06	14.58	14.65	3,923,466	+0.49(+3.43%)
Jan 24, 2008	15.15	15.15	14.03	14.17	2,423,936	-0.98(-6.45%)
Jan 23, 2008	13.01	16.25	12.78	15.14	4,301,021	+1.79(+13.39%)
Jan 22, 2008	12.82	13.72	12.80	13.35	2,289,983	+0.03(+0.22%)
Jan 21, 2008	13.47	13.55	12.97	13.33	0	+0.00(+0.00%)
Jan 18, 2008	13.47	13.55	12.97	13.33	2,324,703	-0.13(-0.98%)
Jan 17, 2008	13.92	15.00	13.26	13.46	1,585,165	-0.44(-3.13%)
Jan 16, 2008	13.61	14.15	12.85	13.89	4,391,452	-0.20(-1.40%)
Jan 15, 2008	14.59	14.59	13.89	14.09	1,622,763	-0.69(-4.70%)
Jan 14, 2008	14.61	14.90	14.49	14.78	1,826,078	+0.53(+3.69%)
Jan 11, 2008	14.55	14.55	14.06	14.26	2,127,174	-0.44(-2.96%)
Jan 10, 2008	14.78	14.96	14.30	14.69	1,921,816	-0.32(-2.14%)
Jan 09, 2008	14.80	15.16	14.54	15.01	3,541,524	+0.19(+1.26%)
Jan 08, 2008	15.72	15.73	14.82	14.83	1,889,120	-0.84(-5.39%)
Jan 07, 2008	15.51	15.81	15.38	15.67	3,051,666	+0.20(+1.32%)
Jan 04, 2008	16.63	16.88	15.39	15.47	3,691,337	-1.57(-9.23%)
Jan 03, 2008	17.55	17.55	16.93	17.04	1,264,397	-0.11(-0.66%)
Jan 02, 2008	17.41	17.46	16.76	17.15	1,906,197	-0.31(-1.78%)
Jan 01, 2008	17.57	17.70	17.39	17.46	0	+0.00(+0.00%)
Dec 31, 2007	17.57	17.70	17.39	17.46	1,814,819	-0.22(-1.24%)
Dec 28, 2007	17.98	18.20	17.68	17.68	615,603	-0.34(-1.87%)
Dec 27, 2007	18.62	18.66	17.97	18.02	862,024	-0.57(-3.09%)
Dec 26, 2007	18.44	18.64	18.18	18.59	625,579	+0.27(+1.46%)
Dec 24, 2007	18.52	18.52	18.12	18.33	505,769	-0.04(-0.20%)
Dec 21, 2007	18.90	18.90	18.13	18.36	2,029,986	+0.41(+2.30%)
Dec 20, 2007	17.96	18.02	17.56	17.95	1,227,907	+0.24(+1.34%)
Dec 19, 2007	17.66	17.94	17.61	17.71	2,517,683	+0.09(+0.52%)
Dec 18, 2007	17.98	18.09	17.41	17.62	2,197,049	-0.18(-1.01%)
Dec 17, 2007	17.84	18.06	17.71	17.80	1,688,270	-0.15(-0.83%)
Dec 14, 2007	17.64	18.24	17.64	17.95	1,846,101	+0.04(+0.20%)
Dec 13, 2007	17.43	18.07	17.37	17.91	2,184,384	+0.27(+1.55%)
Dec 12, 2007	18.26	18.54	17.59	17.64	2,312,837	-0.17(-0.94%)
Dec 11, 2007	19.19	19.41	17.74	17.81	4,363,133	-0.51(-2.77%)
Dec 10, 2007	18.07	18.46	18.07	18.32	1,817,067	+0.25(+1.38%)
Dec 07, 2007	18.43	18.49	18.00	18.07	1,491,870	-0.22(-1.22%)
Dec 06, 2007	17.42	18.63	17.32	18.29	4,530,729	+0.87(+5.02%)
Dec 05, 2007	16.93	17.42	16.75	17.42	1,940,744	+0.67(+4.02%)
Dec 04, 2007	16.77	17.14	16.63	16.74	1,439,898	-0.22(-1.29%)
Dec 03, 2007	16.54	17.03	16.49	16.96	1,666,305	+0.31(+1.84%)
Nov 30, 2007	16.64	16.88	16.45	16.66	1,879,527	+0.22(+1.33%)
Nov 29, 2007	16.48	16.60	16.15	16.44	1,448,925	-0.05(-0.31%)
Nov 28, 2007	16.33	16.79	16.13	16.49	4,979,117	+0.30(+1.87%)
Nov 27, 2007	16.45	16.74	16.13	16.18	2,415,454	-0.07(-0.45%)
Nov 26, 2007	16.51	16.68	16.26	16.26	2,941,343	-0.26(-1.55%)
Nov 23, 2007	16.48	16.66	16.41	16.51	1,435,522	+0.24(+1.51%)
Nov 21, 2007	16.70	16.70	16.21	16.27	3,528,900	-0.58(-3.45%)
Nov 20, 2007	17.45	17.57	16.60	16.85	2,596,686	-0.01(-0.07%)
Nov 19, 2007	16.94	17.10	16.78	16.86	1,793,084	-0.22(-1.26%)
Nov 16, 2007	17.39	17.39	16.63	17.08	1,849,383	-0.24(-1.41%)
Nov 15, 2007	17.41	17.71	17.14	17.32	1,218,060	-0.08(-0.44%)
Nov 14, 2007	17.76	17.85	17.37	17.40	2,025,935	-0.22(-1.22%)
Nov 13, 2007	17.02	17.62	17.02	17.61	1,432,786	+0.72(+4.26%)
Nov 12, 2007	16.99	17.43	16.81	16.89	1,700,579	+0.04(+0.22%)
Nov 09, 2007	16.75	17.13	16.51	16.86	2,687,500	+0.03(+0.17%)
Nov 08, 2007	17.04	17.13	16.70	16.83	2,064,055	-0.10(-0.56%)
Nov 07, 2007	17.69	17.78	16.83	16.92	3,450,395	-1.06(-5.88%)
Nov 06, 2007	17.89	18.08	17.18	17.98	2,151,094	+0.63(+3.60%)
Nov 05, 2007	17.27	17.51	17.10	17.35	2,202,164	-0.01(-0.08%)
Nov 02, 2007	17.06	17.53	16.79	17.37	2,083,257	+0.39(+2.33%)

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.