Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.46	14.56	13.88	14.38	6,666,913	-0.46(-3.12%)
Jan 30, 2008	15.38	15.60	14.76	14.85	4,182,173	-0.66(-4.29%)
Jan 29, 2008	15.38	15.55	15.06	15.51	3,819,538	+0.35(+2.29%)
Jan 28, 2008	14.37	15.18	14.24	15.16	2,853,197	+0.81(+5.61%)
Jan 25, 2008	14.44	14.79	14.21	14.36	3,871,187	+0.04(+0.30%)
Jan 24, 2008	14.51	14.73	14.00	14.32	4,418,232	-0.05(-0.34%)
Jan 23, 2008	13.14	14.52	12.91	14.36	7,613,650	+1.06(+7.93%)
Jan 22, 2008	12.50	13.49	12.50	13.31	4,800,155	+0.29(+2.25%)
Jan 21, 2008	13.53	13.59	12.81	13.02	0	+0.00(+0.00%)
Jan 18, 2008	13.53	13.59	12.81	13.02	3,834,471	-0.27(-2.07%)
Jan 17, 2008	13.43	13.66	13.25	13.29	3,890,234	-0.14(-1.04%)
Jan 16, 2008	12.93	13.77	12.93	13.43	4,621,699	+0.43(+3.33%)
Jan 15, 2008	13.21	13.21	12.93	13.00	3,151,162	-0.33(-2.47%)
Jan 14, 2008	13.53	13.66	13.06	13.33	2,975,470	-0.10(-0.73%)
Jan 11, 2008	13.35	13.80	13.08	13.43	3,420,193	-0.03(-0.23%)
Jan 10, 2008	13.57	13.78	13.15	13.46	6,707,228	-0.27(-1.96%)
Jan 09, 2008	13.71	13.89	13.08	13.72	5,170,584	-0.04(-0.27%)
Jan 08, 2008	14.64	14.87	13.72	13.76	3,378,822	-0.71(-4.89%)
Jan 07, 2008	14.35	14.52	13.90	14.47	4,005,824	+0.20(+1.41%)
Jan 04, 2008	14.76	14.76	14.21	14.27	3,338,171	-0.66(-4.45%)
Jan 03, 2008	15.74	15.78	14.91	14.93	2,367,856	-0.70(-4.45%)
Jan 02, 2008	15.55	15.87	15.33	15.63	2,618,591	-0.28(-1.76%)
Jan 01, 2008	15.80	16.03	15.68	15.91	0	+0.00(+0.00%)
Dec 31, 2007	15.80	16.03	15.68	15.91	2,391,338	-0.02(-0.15%)
Dec 28, 2007	16.08	16.16	15.82	15.93	1,851,925	-0.12(-0.76%)
Dec 27, 2007	16.31	16.49	16.02	16.05	2,375,675	-0.42(-2.55%)
Dec 26, 2007	16.71	16.71	16.35	16.48	2,286,319	-0.12(-0.70%)
Dec 24, 2007	16.24	16.60	16.22	16.59	1,085,996	+0.49(+3.03%)
Dec 21, 2007	16.07	16.21	15.91	16.10	3,944,793	+0.20(+1.27%)
Dec 20, 2007	15.85	15.95	15.62	15.90	3,351,278	+0.10(+0.66%)
Dec 19, 2007	15.40	15.85	15.21	15.80	3,002,112	+0.43(+2.78%)
Dec 18, 2007	15.21	15.45	14.79	15.37	3,072,908	+0.27(+1.78%)
Dec 17, 2007	15.33	15.37	14.91	15.10	3,124,565	-0.15(-1.00%)
Dec 14, 2007	15.85	15.92	15.24	15.26	3,316,687	-0.71(-4.47%)
Dec 13, 2007	16.05	16.30	15.82	15.97	2,648,348	-0.29(-1.76%)
Dec 12, 2007	16.73	16.98	16.02	16.26	3,512,924	-0.06(-0.37%)
Dec 11, 2007	17.14	17.33	16.27	16.32	2,660,497	-0.82(-4.80%)
Dec 10, 2007	17.11	17.27	16.88	17.14	2,116,633	+0.11(+0.64%)
Dec 07, 2007	16.89	17.32	16.88	17.03	3,279,884	+0.15(+0.87%)
Dec 06, 2007	16.40	16.93	16.26	16.88	2,342,304	+0.43(+2.59%)
Dec 05, 2007	15.87	16.46	15.71	16.46	3,020,775	+0.75(+4.78%)
Dec 04, 2007	16.11	16.15	15.66	15.71	2,286,033	-0.51(-3.16%)
Dec 03, 2007	16.04	16.32	15.72	16.22	3,245,782	+0.18(+1.14%)
Nov 30, 2007	15.80	16.23	15.49	16.04	4,970,021	+0.42(+2.70%)
Nov 29, 2007	15.48	15.68	15.26	15.62	2,991,782	-0.03(-0.19%)
Nov 28, 2007	15.66	15.92	15.45	15.65	5,216,238	+0.14(+0.90%)
Nov 27, 2007	14.85	15.58	14.85	15.51	5,392,857	+0.20(+1.27%)
Nov 26, 2007	16.02	16.02	15.27	15.31	4,511,039	-0.77(-4.78%)
Nov 23, 2007	15.97	16.13	15.93	16.08	1,034,138	+0.15(+0.96%)
Nov 21, 2007	16.01	16.09	15.63	15.93	3,758,180	-0.16(-1.02%)
Nov 20, 2007	16.51	16.73	15.76	16.09	3,625,879	-0.38(-2.30%)
Nov 19, 2007	16.62	16.75	16.40	16.47	3,148,377	-0.30(-1.82%)
Nov 16, 2007	17.20	17.20	16.53	16.77	2,778,141	-0.34(-2.00%)
Nov 15, 2007	17.02	17.28	16.86	17.12	2,202,709	+0.04(+0.21%)
Nov 14, 2007	17.73	17.91	17.08	17.08	2,297,188	-0.52(-2.98%)
Nov 13, 2007	17.00	17.66	17.00	17.60	1,725,641	+0.55(+3.22%)
Nov 12, 2007	16.93	17.43	16.88	17.05	3,035,200	+0.03(+0.18%)
Nov 09, 2007	17.20	17.20	16.70	17.02	4,532,800	-0.41(-2.38%)
Nov 08, 2007	17.56	17.71	17.10	17.44	3,804,793	-0.04(-0.24%)
Nov 07, 2007	18.30	18.30	17.48	17.48	3,002,584	-0.96(-5.19%)
Nov 06, 2007	18.25	18.46	17.93	18.44	2,775,018	+0.20(+1.10%)
Nov 05, 2007	18.30	18.34	17.69	18.24	3,239,454	-0.04(-0.23%)
Nov 02, 2007	18.93	19.07	18.04	18.28	3,493,087	-0.89(-4.64%)

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.