Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.92	12.58	11.92	12.39	17,503,804	+0.25(+2.09%)
Jan 30, 2008	12.14	12.59	12.10	12.14	18,210,204	-0.32(-2.59%)
Jan 29, 2008	12.47	12.54	12.29	12.46	7,397,829	-0.04(-0.35%)
Jan 28, 2008	12.18	12.52	12.02	12.51	10,886,094	+0.08(+0.65%)
Jan 25, 2008	12.61	12.74	12.26	12.42	20,431,520	+0.15(+1.26%)
Jan 24, 2008	12.05	12.37	12.00	12.27	29,792,574	-0.01(-0.10%)
Jan 23, 2008	11.63	12.38	11.41	12.28	28,522,284	+0.14(+1.12%)
Jan 22, 2008	11.58	12.41	11.43	12.15	31,768,188	-0.22(-1.75%)
Jan 21, 2008	12.42	12.52	12.09	12.36	0	+0.00(+0.00%)
Jan 18, 2008	12.42	12.52	12.09	12.36	20,530,064	+0.42(+3.53%)
Jan 17, 2008	12.49	12.52	11.84	11.94	23,708,028	-0.39(-3.17%)
Jan 16, 2008	12.41	12.60	12.11	12.33	19,455,370	-0.40(-3.12%)
Jan 15, 2008	12.86	12.93	12.64	12.73	14,998,213	-0.65(-4.86%)
Jan 14, 2008	13.34	13.44	13.26	13.38	7,382,959	+0.06(+0.42%)
Jan 11, 2008	13.39	13.51	13.27	13.32	19,878,616	-0.51(-3.67%)
Jan 10, 2008	13.52	13.97	13.38	13.83	28,273,050	+0.09(+0.63%)
Jan 09, 2008	13.57	13.87	13.45	13.74	25,225,930	+0.45(+3.40%)
Jan 08, 2008	13.66	13.73	13.26	13.29	13,114,089	-0.35(-2.54%)
Jan 07, 2008	13.62	13.72	13.43	13.64	20,244,828	+0.36(+2.71%)
Jan 04, 2008	13.47	13.48	13.14	13.28	12,375,727	-0.22(-1.65%)
Jan 03, 2008	13.46	13.56	13.37	13.50	9,697,304	+0.00(+0.00%)
Jan 02, 2008	13.67	13.75	13.26	13.50	12,191,262	-0.09(-0.64%)
Jan 01, 2008	13.65	13.73	13.48	13.59	0	+0.00(+0.00%)
Dec 31, 2007	13.65	13.73	13.48	13.59	5,284,162	+0.25(+1.90%)
Dec 28, 2007	13.47	13.53	13.32	13.34	3,464,678	+0.01(+0.05%)
Dec 27, 2007	13.60	13.60	13.32	13.33	4,084,911	-0.48(-3.50%)
Dec 26, 2007	13.79	13.88	13.71	13.81	4,099,584	+0.02(+0.18%)
Dec 24, 2007	13.87	13.87	13.66	13.79	5,468,371	-0.14(-1.02%)
Dec 21, 2007	13.92	14.01	13.78	13.93	9,537,684	+0.51(+3.83%)
Dec 20, 2007	13.39	13.49	13.22	13.42	7,556,783	+0.09(+0.65%)
Dec 19, 2007	13.39	13.52	13.22	13.33	8,410,154	+0.14(+1.08%)
Dec 18, 2007	13.19	13.26	12.86	13.19	7,959,690	+0.37(+2.90%)
Dec 17, 2007	13.11	13.13	12.77	12.82	9,482,843	-0.64(-4.74%)
Dec 14, 2007	13.52	13.68	13.42	13.45	8,906,845	-0.30(-2.21%)
Dec 13, 2007	13.60	13.80	13.46	13.76	13,566,264	-0.19(-1.38%)
Dec 12, 2007	14.22	14.34	13.77	13.95	9,742,919	+0.22(+1.58%)
Dec 11, 2007	14.29	14.38	13.60	13.73	16,037,816	-0.37(-2.64%)
Dec 10, 2007	14.03	14.18	13.94	14.10	5,354,137	+0.02(+0.13%)
Dec 07, 2007	14.17	14.19	14.02	14.09	16,402,833	-0.72(-4.86%)
Dec 06, 2007	14.56	14.83	14.39	14.80	16,516,031	+0.14(+0.97%)
Dec 05, 2007	14.41	14.66	14.41	14.66	9,256,249	+0.61(+4.37%)
Dec 04, 2007	13.91	14.17	13.91	14.05	11,501,027	+0.11(+0.76%)
Dec 03, 2007	14.17	14.17	13.92	13.94	6,632,809	-0.10(-0.71%)
Nov 30, 2007	14.22	14.27	13.96	14.04	8,246,802	+0.17(+1.25%)
Nov 29, 2007	13.76	14.01	13.71	13.87	13,451,131	+0.05(+0.36%)
Nov 28, 2007	13.42	13.91	13.42	13.82	19,290,178	+0.71(+5.39%)
Nov 27, 2007	12.85	13.20	12.78	13.11	13,613,612	+0.46(+3.62%)
Nov 26, 2007	13.10	13.26	12.61	12.65	15,020,195	-0.25(-1.92%)
Nov 23, 2007	12.65	13.00	12.65	12.90	5,105,166	+0.35(+2.76%)
Nov 21, 2007	12.78	12.82	12.46	12.55	12,956,940	-0.62(-4.70%)
Nov 20, 2007	13.09	13.32	12.79	13.17	14,587,427	+0.25(+1.92%)
Nov 19, 2007	13.24	13.24	12.79	12.93	12,672,578	-0.40(-2.98%)
Nov 16, 2007	13.29	13.38	13.01	13.32	19,569,780	-0.12(-0.92%)
Nov 15, 2007	13.90	13.90	13.36	13.45	13,162,255	-0.45(-3.21%)
Nov 14, 2007	14.23	14.23	13.84	13.89	11,220,210	-0.05(-0.36%)
Nov 13, 2007	13.45	14.02	13.45	13.94	13,800,495	+0.84(+6.43%)
Nov 12, 2007	13.32	13.57	13.00	13.10	12,111,925	-0.37(-2.72%)
Nov 09, 2007	13.41	13.82	13.41	13.47	14,306,913	-0.17(-1.23%)
Nov 08, 2007	13.71	13.85	13.22	13.63	20,231,296	-0.01(-0.05%)
Nov 07, 2007	14.09	14.09	13.58	13.64	11,503,756	-0.46(-3.25%)
Nov 06, 2007	13.88	14.10	13.74	14.10	9,146,007	+0.73(+5.42%)
Nov 05, 2007	13.57	13.58	13.17	13.37	22,161,662	-0.86(-6.01%)
Nov 02, 2007	14.23	14.58	13.76	14.23	12,975,107	+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.