Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.47	18.15	17.01	17.89	1,518,411	+0.79(+4.65%)
Jan 30, 2008	16.72	17.61	16.69	17.09	1,422,011	+0.17(+0.99%)
Jan 29, 2008	17.07	17.12	16.60	16.93	771,241	-0.10(-0.58%)
Jan 28, 2008	16.51	17.03	16.12	17.03	979,553	+0.48(+2.91%)
Jan 25, 2008	16.89	17.12	16.22	16.54	1,664,230	-0.28(-1.69%)
Jan 24, 2008	16.36	16.83	15.85	16.83	1,367,290	+0.50(+3.07%)
Jan 23, 2008	15.31	16.44	15.31	16.33	1,730,940	+0.73(+4.65%)
Jan 22, 2008	15.06	15.99	14.55	15.60	1,569,218	-0.12(-0.75%)
Jan 21, 2008	15.85	16.29	15.41	15.72	0	+0.00(+0.00%)
Jan 18, 2008	15.85	16.29	15.41	15.72	1,685,925	-0.01(-0.06%)
Jan 17, 2008	16.77	16.79	15.51	15.73	2,040,581	-1.00(-5.98%)
Jan 16, 2008	16.70	17.03	16.27	16.73	1,674,181	-0.07(-0.41%)
Jan 15, 2008	17.10	17.45	16.55	16.80	2,012,129	-0.46(-2.67%)
Jan 14, 2008	16.96	17.43	16.52	17.26	1,928,988	+0.38(+2.27%)
Jan 11, 2008	17.62	17.73	16.48	16.88	4,609,413	+0.62(+3.80%)
Jan 10, 2008	15.17	16.44	15.15	16.26	2,903,689	+1.01(+6.63%)
Jan 09, 2008	15.57	15.57	14.84	15.25	2,091,889	-0.16(-1.02%)
Jan 08, 2008	16.20	16.38	15.35	15.41	2,778,935	-0.71(-4.38%)
Jan 07, 2008	17.12	17.35	15.96	16.11	2,247,229	-0.90(-5.31%)
Jan 04, 2008	17.71	17.77	16.96	17.02	2,280,576	-0.90(-5.04%)
Jan 03, 2008	18.00	18.30	17.67	17.92	2,560,130	+0.48(+2.76%)
Jan 02, 2008	17.99	18.57	17.38	17.44	2,455,349	-0.58(-3.21%)
Jan 01, 2008	18.12	18.28	17.66	18.02	0	+0.00(+0.00%)
Dec 31, 2007	18.12	18.28	17.66	18.02	1,725,045	-0.11(-0.60%)
Dec 28, 2007	18.20	18.40	17.94	18.12	1,464,913	-0.06(-0.32%)
Dec 27, 2007	18.79	18.87	18.06	18.18	2,704,834	-0.51(-2.73%)
Dec 26, 2007	18.40	18.83	17.78	18.69	3,441,162	+0.34(+1.87%)
Dec 24, 2007	17.61	18.64	17.52	18.35	5,446,997	+0.78(+4.41%)
Dec 21, 2007	21.54	21.54	17.00	17.57	10,380,421	-3.62(-17.08%)
Dec 20, 2007	21.95	22.06	20.96	21.20	2,403,007	-0.64(-2.92%)
Dec 19, 2007	22.53	22.60	21.14	21.83	2,998,139	-0.79(-3.47%)
Dec 18, 2007	22.56	23.76	22.21	22.62	2,820,915	-1.18(-4.95%)
Dec 17, 2007	24.64	24.78	23.60	23.80	4,866,343	+0.69(+2.97%)
Dec 14, 2007	20.76	23.11	20.75	23.11	4,220,074	+2.35(+11.30%)
Dec 13, 2007	22.10	22.13	20.28	20.76	3,609,882	-1.36(-6.16%)
Dec 12, 2007	23.49	23.87	21.88	22.13	2,961,417	-0.86(-3.76%)
Dec 11, 2007	23.71	23.81	22.95	22.99	783,866	-0.79(-3.30%)
Dec 10, 2007	23.51	25.01	23.32	23.78	2,068,066	+0.28(+1.21%)
Dec 07, 2007	23.23	23.91	23.23	23.49	1,629,422	+0.17(+0.72%)
Dec 06, 2007	22.85	23.44	22.80	23.33	1,051,681	+0.39(+1.71%)
Dec 05, 2007	22.72	23.14	22.71	22.93	1,809,462	+0.34(+1.52%)
Dec 04, 2007	22.69	22.85	22.18	22.59	1,813,334	-0.20(-0.86%)
Dec 03, 2007	22.93	22.93	22.25	22.79	1,160,008	-0.05(-0.21%)
Nov 30, 2007	21.96	23.00	21.93	22.83	3,574,534	+1.01(+4.63%)
Nov 29, 2007	21.19	22.10	20.80	21.82	2,471,731	+0.73(+3.44%)
Nov 28, 2007	20.48	21.18	20.48	21.10	1,289,226	+0.62(+3.02%)
Nov 27, 2007	20.86	21.15	20.37	20.48	1,699,241	-0.32(-1.56%)
Nov 26, 2007	21.86	22.51	20.72	20.80	1,521,959	-1.02(-4.68%)
Nov 23, 2007	22.05	22.07	21.59	21.82	498,427	-0.23(-1.02%)
Nov 21, 2007	21.34	22.96	20.90	22.05	2,876,554	+0.43(+2.00%)
Nov 20, 2007	22.52	22.52	21.40	21.62	2,572,048	-0.46(-2.09%)
Nov 19, 2007	22.80	22.88	21.83	22.08	4,510,421	-0.85(-3.72%)
Nov 16, 2007	22.81	23.04	21.91	22.93	6,913,651	+0.45(+2.01%)
Nov 15, 2007	23.40	24.66	21.99	22.48	20,063,102	-0.58(-2.51%)
Nov 14, 2007	33.73	33.73	21.50	23.06	37,098,844	-10.31(-30.90%)
Nov 13, 2007	33.58	33.66	33.04	33.37	3,711,150	-0.17(-0.50%)
Nov 12, 2007	33.54	33.61	33.52	33.54	2,002,229	+0.01(+0.03%)
Nov 09, 2007	33.32	33.56	33.30	33.53	1,281,379	+0.00(+0.00%)
Nov 08, 2007	33.61	33.69	33.45	33.53	1,577,929	+0.01(+0.03%)
Nov 07, 2007	33.62	33.67	33.41	33.52	3,907,627	-0.15(-0.44%)
Nov 06, 2007	33.62	33.70	33.61	33.67	531,384	+0.08(+0.23%)
Nov 05, 2007	33.60	33.65	33.58	33.59	1,303,380	-0.01(-0.03%)
Nov 02, 2007	33.65	33.65	33.59	33.60	3,105,108	-0.01(-0.03%)

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.