Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.58	10.91	10.35	10.89	3,979,682	+0.13(+1.24%)
Jan 30, 2008	10.92	11.04	10.62	10.76	5,109,843	-0.34(-3.05%)
Jan 29, 2008	11.15	11.15	10.93	11.10	1,890,026	-0.02(-0.22%)
Jan 28, 2008	11.02	11.18	10.81	11.12	1,532,333	-0.03(-0.28%)
Jan 25, 2008	11.85	11.89	10.92	11.15	3,693,835	-0.18(-1.58%)
Jan 24, 2008	11.33	11.46	10.96	11.33	4,992,324	-0.03(-0.29%)
Jan 23, 2008	10.67	11.42	10.20	11.37	7,612,979	+0.18(+1.62%)
Jan 22, 2008	9.997	11.24	9.668	11.19	8,047,506	-0.04(-0.37%)
Jan 21, 2008	11.39	11.41	10.73	11.23	0	+0.00(+0.00%)
Jan 18, 2008	11.39	11.41	10.73	11.23	4,406,774	+0.06(+0.56%)
Jan 17, 2008	11.67	11.93	10.67	11.17	6,466,788	-0.63(-5.36%)
Jan 16, 2008	11.90	11.93	11.44	11.80	7,536,048	-0.47(-3.83%)
Jan 15, 2008	12.65	12.86	12.05	12.27	5,851,033	-0.77(-5.90%)
Jan 14, 2008	13.10	13.18	12.93	13.04	3,118,558	+0.10(+0.80%)
Jan 11, 2008	12.84	13.09	12.84	12.93	3,170,921	-0.02(-0.16%)
Jan 10, 2008	12.60	12.96	12.56	12.95	2,749,433	+0.02(+0.16%)
Jan 09, 2008	12.25	12.99	12.25	12.93	4,563,308	+0.67(+5.42%)
Jan 08, 2008	12.40	12.75	12.24	12.27	3,290,710	+0.04(+0.32%)
Jan 07, 2008	12.23	12.56	12.16	12.23	4,677,956	+0.30(+2.55%)
Jan 04, 2008	12.34	12.34	11.86	11.92	3,438,217	-0.36(-2.96%)
Jan 03, 2008	12.95	13.01	12.08	12.29	4,430,740	-0.58(-4.52%)
Jan 02, 2008	12.99	13.11	12.65	12.87	3,392,160	-0.07(-0.58%)
Jan 01, 2008	13.01	13.08	12.92	12.94	0	+0.00(+0.00%)
Dec 31, 2007	13.01	13.08	12.92	12.94	2,055,204	+0.01(+0.10%)
Dec 28, 2007	12.78	12.99	12.72	12.93	3,813,730	+0.48(+3.89%)
Dec 27, 2007	13.10	13.12	12.29	12.45	7,878,519	-2.29(-15.56%)
Dec 26, 2007	14.39	14.75	14.39	14.74	3,076,936	+0.50(+3.50%)
Dec 24, 2007	14.19	14.31	14.14	14.24	1,454,946	+0.35(+2.48%)
Dec 21, 2007	13.60	13.90	13.29	13.90	2,600,295	+0.72(+5.43%)
Dec 20, 2007	13.33	13.56	13.01	13.18	2,016,202	+0.19(+1.44%)
Dec 19, 2007	13.20	13.68	12.93	12.99	2,561,900	-0.32(-2.42%)
Dec 18, 2007	13.27	13.32	12.62	13.32	4,168,172	+0.39(+3.06%)
Dec 17, 2007	13.25	13.41	12.58	12.92	5,506,585	-0.69(-5.10%)
Dec 14, 2007	13.51	14.11	13.27	13.62	2,547,495	-0.09(-0.64%)
Dec 13, 2007	14.10	14.19	13.46	13.70	3,488,435	-0.48(-3.39%)
Dec 12, 2007	14.56	14.87	13.98	14.18	5,423,374	-0.08(-0.54%)
Dec 11, 2007	14.24	14.55	14.19	14.26	6,793,925	+0.12(+0.87%)
Dec 10, 2007	13.75	14.17	13.68	14.14	3,215,728	+0.53(+3.90%)
Dec 07, 2007	13.77	13.83	13.48	13.61	2,246,825	-0.01(-0.08%)
Dec 06, 2007	13.45	13.74	13.45	13.62	2,922,868	+0.16(+1.17%)
Dec 05, 2007	13.22	13.51	13.14	13.46	2,337,164	+0.52(+4.03%)
Dec 04, 2007	12.68	13.03	12.58	12.94	2,776,064	+0.13(+1.02%)
Dec 03, 2007	12.80	13.09	12.68	12.81	2,097,938	+0.14(+1.07%)
Nov 30, 2007	12.52	12.72	12.52	12.67	2,329,652	+0.40(+3.27%)
Nov 29, 2007	11.89	12.36	11.89	12.27	2,125,434	+0.19(+1.58%)
Nov 28, 2007	11.83	12.08	11.79	12.08	2,575,324	+0.44(+3.75%)
Nov 27, 2007	11.54	11.77	11.40	11.64	2,549,443	+0.26(+2.25%)
Nov 26, 2007	11.78	11.79	11.33	11.39	2,483,118	-0.10(-0.87%)
Nov 23, 2007	11.40	11.56	11.26	11.49	1,437,944	+0.33(+2.98%)
Nov 21, 2007	11.64	11.64	10.94	11.15	3,842,761	-0.80(-6.70%)
Nov 20, 2007	12.08	12.15	11.79	11.96	2,007,983	+0.14(+1.16%)
Nov 19, 2007	12.25	12.31	11.78	11.82	1,929,004	-0.57(-4.60%)
Nov 16, 2007	12.22	12.39	11.93	12.39	1,646,023	+0.38(+3.17%)
Nov 15, 2007	12.27	12.27	11.94	12.01	1,804,809	-0.35(-2.81%)
Nov 14, 2007	12.39	12.87	12.27	12.35	2,304,781	+0.20(+1.66%)
Nov 13, 2007	11.59	12.31	11.59	12.15	2,746,109	+0.79(+6.97%)
Nov 12, 2007	11.54	11.73	11.33	11.36	2,511,856	-0.04(-0.33%)
Nov 09, 2007	11.44	11.64	11.30	11.40	3,068,206	-0.08(-0.69%)
Nov 08, 2007	12.06	12.14	11.23	11.48	5,840,702	-0.57(-4.70%)
Nov 07, 2007	12.54	12.69	12.03	12.04	3,074,998	-0.60(-4.74%)
Nov 06, 2007	12.80	12.83	12.52	12.64	2,489,832	+0.00(+0.02%)
Nov 05, 2007	12.51	12.85	12.33	12.64	3,139,846	-0.53(-4.04%)
Nov 02, 2007	13.17	13.28	12.87	13.17	3,063,262	+0.24(+1.85%)

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.