Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.61	13.06	12.29	12.99	3,167,527	+0.15(+1.16%)
Jan 30, 2008	13.03	13.08	12.62	12.84	5,848,597	-0.12(-0.93%)
Jan 29, 2008	13.05	13.14	12.83	12.96	4,202,018	+0.19(+1.53%)
Jan 28, 2008	13.03	13.03	12.52	12.76	4,856,996	-0.29(-2.20%)
Jan 25, 2008	14.02	14.02	12.95	13.05	2,968,461	-0.99(-7.02%)
Jan 24, 2008	12.96	14.10	12.96	14.04	4,635,599	+1.34(+10.52%)
Jan 23, 2008	12.15	12.76	11.72	12.70	4,955,724	-0.44(-3.32%)
Jan 22, 2008	12.67	13.47	12.12	13.14	2,896,038	-0.92(-6.52%)
Jan 21, 2008	14.05	14.44	13.74	14.05	0	+0.00(+0.00%)
Jan 18, 2008	14.05	14.44	13.74	14.05	2,200,153	+0.60(+4.47%)
Jan 17, 2008	13.86	14.10	13.37	13.45	5,184,964	-0.39(-2.82%)
Jan 16, 2008	13.48	14.15	13.42	13.84	3,819,698	-0.01(-0.04%)
Jan 15, 2008	14.33	14.33	13.81	13.85	1,721,510	-0.49(-3.40%)
Jan 14, 2008	14.16	14.44	14.14	14.33	1,827,076	+0.28(+2.00%)
Jan 11, 2008	13.97	14.20	13.97	14.05	1,190,180	-0.28(-1.92%)
Jan 10, 2008	14.05	14.64	14.04	14.33	2,683,308	+0.13(+0.89%)
Jan 09, 2008	14.09	14.32	13.83	14.20	2,404,020	-0.10(-0.68%)
Jan 08, 2008	15.03	15.03	14.21	14.30	2,079,373	-0.41(-2.77%)
Jan 07, 2008	14.81	15.20	14.33	14.71	3,564,279	-0.25(-1.69%)
Jan 04, 2008	15.42	15.51	14.84	14.96	1,642,229	-0.68(-4.33%)
Jan 03, 2008	15.77	15.95	15.40	15.63	2,435,779	-0.11(-0.69%)
Jan 02, 2008	15.46	16.02	15.46	15.74	1,462,386	-0.06(-0.36%)
Jan 01, 2008	16.04	16.04	15.61	15.80	0	+0.00(+0.00%)
Dec 31, 2007	16.04	16.04	15.61	15.80	768,832	-0.21(-1.32%)
Dec 28, 2007	15.42	16.03	15.42	16.01	1,387,403	+0.64(+4.18%)
Dec 27, 2007	15.86	15.86	15.30	15.37	1,091,778	-0.69(-4.32%)
Dec 26, 2007	16.07	16.10	15.76	16.06	790,760	+0.01(+0.07%)
Dec 24, 2007	15.89	16.07	15.63	16.05	1,050,573	+0.32(+2.04%)
Dec 21, 2007	16.18	16.18	15.55	15.73	1,151,143	-0.02(-0.15%)
Dec 20, 2007	15.59	15.91	15.53	15.75	1,477,277	+0.17(+1.07%)
Dec 19, 2007	15.36	15.73	15.26	15.59	1,535,529	-0.04(-0.26%)
Dec 18, 2007	15.63	15.71	15.16	15.63	1,527,476	+0.46(+3.06%)
Dec 17, 2007	16.33	16.33	15.03	15.16	2,641,895	-1.28(-7.80%)
Dec 14, 2007	16.38	16.67	16.30	16.45	2,180,556	-0.03(-0.21%)
Dec 13, 2007	16.24	16.55	16.15	16.48	2,171,215	-0.10(-0.59%)
Dec 12, 2007	16.06	16.76	16.06	16.58	2,755,754	+0.76(+4.82%)
Dec 11, 2007	16.80	16.80	15.77	15.82	2,138,171	-0.89(-5.32%)
Dec 10, 2007	16.61	17.11	16.46	16.71	1,735,261	+0.25(+1.53%)
Dec 07, 2007	17.01	17.01	16.34	16.45	2,175,862	-0.58(-3.43%)
Dec 06, 2007	16.65	17.19	16.62	17.04	3,411,264	+0.45(+2.73%)
Dec 05, 2007	15.63	16.78	15.62	16.59	3,771,342	+0.93(+5.93%)
Dec 04, 2007	15.67	15.91	15.43	15.66	1,830,248	-0.02(-0.11%)
Dec 03, 2007	15.76	15.77	15.42	15.67	1,722,967	+0.01(+0.04%)
Nov 30, 2007	15.99	16.21	15.57	15.67	2,260,402	+0.19(+1.26%)
Nov 29, 2007	15.23	15.73	14.93	15.47	5,513,112	+0.05(+0.33%)
Nov 28, 2007	14.95	15.52	14.94	15.42	4,969,535	+0.81(+5.57%)
Nov 27, 2007	14.44	14.70	14.04	14.61	2,077,092	+0.15(+1.07%)
Nov 26, 2007	14.61	14.91	14.33	14.45	4,473,431	+0.10(+0.68%)
Nov 23, 2007	14.50	14.50	14.04	14.36	1,507,136	+0.16(+1.13%)
Nov 21, 2007	14.67	15.24	14.04	14.20	5,272,097	-1.22(-7.92%)
Nov 20, 2007	15.19	15.62	14.91	15.42	3,752,879	+0.11(+0.75%)
Nov 19, 2007	15.93	15.93	15.11	15.30	6,463,877	-0.46(-2.91%)
Nov 16, 2007	15.38	15.89	15.04	15.76	2,430,328	+0.72(+4.80%)
Nov 15, 2007	15.39	15.39	14.91	15.04	2,297,022	-0.11(-0.76%)
Nov 14, 2007	16.05	16.05	14.93	15.15	3,757,337	+0.56(+3.85%)
Nov 13, 2007	14.26	14.79	14.09	14.59	4,604,273	+0.18(+1.23%)
Nov 12, 2007	14.50	14.80	14.10	14.41	3,189,487	-0.03(-0.24%)
Nov 09, 2007	13.85	14.67	13.85	14.45	2,782,822	+0.65(+4.74%)
Nov 08, 2007	13.64	14.14	13.35	13.79	5,523,171	+0.51(+3.84%)
Nov 07, 2007	13.61	13.70	12.98	13.28	2,627,552	-0.47(-3.42%)
Nov 06, 2007	13.64	13.82	13.51	13.75	1,858,196	+0.33(+2.43%)
Nov 05, 2007	13.71	13.71	13.24	13.43	1,484,129	-0.18(-1.35%)
Nov 02, 2007	13.73	13.73	13.24	13.61	1,078,343	+0.09(+0.64%)

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.