Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.66	12.31	11.66	12.12	17,892,316	+0.25(+2.09%)
Jan 30, 2008	11.88	12.32	11.84	11.88	18,614,394	-0.32(-2.59%)
Jan 29, 2008	12.20	12.26	12.02	12.19	7,562,030	-0.04(-0.35%)
Jan 28, 2008	11.92	12.25	11.75	12.23	11,127,719	+0.08(+0.65%)
Jan 25, 2008	12.34	12.46	11.99	12.15	20,885,012	+0.15(+1.26%)
Jan 24, 2008	11.79	12.10	11.74	12.00	30,453,842	-0.01(-0.10%)
Jan 23, 2008	11.37	12.11	11.16	12.02	29,155,358	+0.13(+1.12%)
Jan 22, 2008	11.32	12.14	11.18	11.88	32,473,308	-0.21(-1.75%)
Jan 21, 2008	12.15	12.25	11.83	12.09	0	+0.00(+0.00%)
Jan 18, 2008	12.15	12.25	11.83	12.09	20,985,744	+0.41(+3.53%)
Jan 17, 2008	12.22	12.25	11.59	11.68	24,234,246	-0.38(-3.17%)
Jan 16, 2008	12.14	12.33	11.85	12.06	19,887,196	-0.39(-3.12%)
Jan 15, 2008	12.58	12.65	12.37	12.45	15,331,110	-0.64(-4.86%)
Jan 14, 2008	13.05	13.15	12.97	13.09	7,546,830	+0.05(+0.42%)
Jan 11, 2008	13.09	13.22	12.98	13.03	20,319,838	-0.50(-3.67%)
Jan 10, 2008	13.22	13.66	13.09	13.53	28,900,592	+0.08(+0.63%)
Jan 09, 2008	13.28	13.57	13.16	13.45	25,785,838	+0.44(+3.40%)
Jan 08, 2008	13.36	13.43	12.97	13.00	13,405,166	-0.34(-2.54%)
Jan 07, 2008	13.33	13.42	13.14	13.34	20,694,178	+0.35(+2.71%)
Jan 04, 2008	13.17	13.19	12.85	12.99	12,650,415	-0.22(-1.65%)
Jan 03, 2008	13.17	13.26	13.08	13.21	9,912,543	+0.00(+0.00%)
Jan 02, 2008	13.37	13.45	12.97	13.21	12,461,857	-0.08(-0.64%)
Jan 01, 2008	13.35	13.43	13.19	13.29	0	+0.00(+0.00%)
Dec 31, 2007	13.35	13.43	13.19	13.29	5,401,448	+0.25(+1.91%)
Dec 28, 2007	13.17	13.24	13.03	13.05	3,541,579	+0.01(+0.05%)
Dec 27, 2007	13.31	13.31	13.03	13.04	4,175,578	-0.47(-3.50%)
Dec 26, 2007	13.49	13.58	13.42	13.51	4,190,577	+0.02(+0.18%)
Dec 24, 2007	13.57	13.57	13.37	13.49	5,589,746	-0.14(-1.02%)
Dec 21, 2007	13.62	13.71	13.48	13.63	9,749,381	+0.50(+3.83%)
Dec 20, 2007	13.10	13.20	12.93	13.12	7,724,511	+0.08(+0.65%)
Dec 19, 2007	13.09	13.23	12.93	13.04	8,596,824	+0.14(+1.08%)
Dec 18, 2007	12.90	12.97	12.59	12.90	8,136,361	+0.36(+2.90%)
Dec 17, 2007	12.83	12.85	12.49	12.54	9,693,322	-0.62(-4.74%)
Dec 14, 2007	13.22	13.39	13.12	13.16	9,104,539	-0.30(-2.21%)
Dec 13, 2007	13.30	13.50	13.17	13.46	13,867,378	-0.19(-1.38%)
Dec 12, 2007	13.91	14.03	13.47	13.65	9,959,170	+0.21(+1.58%)
Dec 11, 2007	13.98	14.06	13.30	13.43	16,393,788	-0.36(-2.64%)
Dec 10, 2007	13.73	13.88	13.64	13.80	5,472,976	+0.02(+0.13%)
Dec 07, 2007	13.86	13.88	13.72	13.78	16,766,906	-0.70(-4.86%)
Dec 06, 2007	14.25	14.51	14.08	14.48	16,882,618	+0.14(+0.97%)
Dec 05, 2007	14.10	14.34	14.10	14.34	9,461,699	+0.60(+4.37%)
Dec 04, 2007	13.60	13.86	13.60	13.74	11,756,301	+0.10(+0.76%)
Dec 03, 2007	13.86	13.86	13.62	13.64	6,780,029	-0.10(-0.71%)
Nov 30, 2007	13.91	13.96	13.66	13.74	8,429,846	+0.17(+1.25%)
Nov 29, 2007	13.46	13.70	13.41	13.57	13,749,689	+0.05(+0.36%)
Nov 28, 2007	13.12	13.60	13.12	13.52	19,718,340	+0.69(+5.39%)
Nov 27, 2007	12.57	12.91	12.51	12.83	13,915,776	+0.45(+3.62%)
Nov 26, 2007	12.82	12.97	12.34	12.38	15,353,580	-0.24(-1.92%)
Nov 23, 2007	12.37	12.72	12.37	12.62	5,218,480	+0.34(+2.76%)
Nov 21, 2007	12.50	12.54	12.19	12.28	13,244,529	-0.61(-4.70%)
Nov 20, 2007	12.80	13.03	12.51	12.89	14,911,206	+0.24(+1.92%)
Nov 19, 2007	12.95	12.95	12.51	12.65	12,953,855	-0.39(-2.98%)
Nov 16, 2007	13.00	13.09	12.73	13.03	20,004,146	-0.12(-0.92%)
Nov 15, 2007	13.60	13.60	13.07	13.16	13,454,401	-0.44(-3.21%)
Nov 14, 2007	13.93	13.93	13.54	13.59	11,469,251	-0.05(-0.36%)
Nov 13, 2007	13.16	13.71	13.16	13.64	14,106,808	+0.82(+6.43%)
Nov 12, 2007	13.03	13.28	12.72	12.82	12,380,758	-0.36(-2.72%)
Nov 09, 2007	13.12	13.52	13.12	13.17	14,624,466	-0.16(-1.23%)
Nov 08, 2007	13.41	13.55	12.94	13.34	20,680,344	-0.01(-0.04%)
Nov 07, 2007	13.79	13.79	13.29	13.34	11,759,091	-0.45(-3.25%)
Nov 06, 2007	13.58	13.79	13.45	13.79	9,349,010	+0.71(+5.42%)
Nov 05, 2007	13.28	13.28	12.88	13.08	22,653,558	-0.84(-6.01%)
Nov 02, 2007	13.93	14.26	13.46	13.92	13,263,100	+0.01(+0.09%)

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.