Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.18	16.59	14.58	16.06	4,098,150	+0.87(+5.70%)
Jan 30, 2008	15.06	15.54	15.06	15.20	1,932,292	-0.01(-0.06%)
Jan 29, 2008	15.04	15.26	14.67	15.21	1,785,357	+0.20(+1.36%)
Jan 28, 2008	14.51	15.03	14.16	15.00	1,850,793	+0.48(+3.33%)
Jan 25, 2008	15.15	15.54	14.35	14.52	3,503,191	-0.06(-0.41%)
Jan 24, 2008	13.98	14.70	13.79	14.58	3,949,357	+0.65(+4.63%)
Jan 23, 2008	12.73	14.01	12.48	13.93	4,288,395	+0.94(+7.25%)
Jan 22, 2008	12.28	13.26	12.28	12.99	3,607,030	+0.18(+1.39%)
Jan 21, 2008	12.73	13.10	12.72	12.81	0	+0.00(+0.00%)
Jan 18, 2008	12.73	13.10	12.72	12.81	1,665,707	+0.19(+1.48%)
Jan 17, 2008	12.93	13.14	12.56	12.62	2,278,519	-0.18(-1.39%)
Jan 16, 2008	12.55	12.98	12.40	12.80	3,211,706	-0.08(-0.66%)
Jan 15, 2008	12.97	13.07	12.85	12.89	2,735,424	-0.31(-2.32%)
Jan 14, 2008	13.24	13.24	13.00	13.19	2,829,773	+0.03(+0.26%)
Jan 11, 2008	13.31	13.38	13.07	13.16	1,808,892	-0.29(-2.15%)
Jan 10, 2008	12.90	13.63	12.85	13.45	1,904,889	+0.47(+3.60%)
Jan 09, 2008	12.90	12.99	12.58	12.98	2,234,937	+0.14(+1.06%)
Jan 08, 2008	13.24	13.50	12.83	12.85	2,178,633	-0.35(-2.64%)
Jan 07, 2008	13.36	13.59	13.07	13.19	1,920,674	-0.17(-1.27%)
Jan 04, 2008	13.86	13.87	13.30	13.36	2,041,406	-0.60(-4.32%)
Jan 03, 2008	14.45	14.47	13.96	13.97	1,476,019	-0.40(-2.78%)
Jan 02, 2008	14.50	14.77	14.35	14.36	1,972,682	-0.11(-0.76%)
Jan 01, 2008	14.86	14.89	14.44	14.47	0	+0.00(+0.00%)
Dec 31, 2007	14.86	14.89	14.44	14.47	1,713,483	-0.42(-2.85%)
Dec 28, 2007	14.90	15.01	14.75	14.90	1,028,537	+0.09(+0.63%)
Dec 27, 2007	15.07	15.11	14.77	14.81	967,786	-0.39(-2.57%)
Dec 26, 2007	15.24	15.28	15.02	15.20	872,584	-0.16(-1.05%)
Dec 24, 2007	15.28	15.37	15.17	15.36	443,359	+0.12(+0.78%)
Dec 21, 2007	15.28	15.28	15.08	15.24	2,626,469	+0.09(+0.62%)
Dec 20, 2007	15.21	15.31	15.00	15.15	1,707,711	+0.02(+0.11%)
Dec 19, 2007	15.39	15.39	15.03	15.13	1,083,662	-0.14(-0.89%)
Dec 18, 2007	15.27	15.43	15.04	15.26	1,381,788	+0.08(+0.50%)
Dec 17, 2007	15.37	15.59	15.11	15.19	2,040,999	-0.26(-1.70%)
Dec 14, 2007	15.65	15.94	15.26	15.45	1,988,639	-0.47(-2.93%)
Dec 13, 2007	16.03	16.13	15.64	15.92	1,537,387	-0.26(-1.63%)
Dec 12, 2007	16.95	17.27	15.96	16.18	2,426,698	-0.37(-2.21%)
Dec 11, 2007	17.48	17.70	16.53	16.55	2,066,710	-0.65(-3.75%)
Dec 10, 2007	17.33	17.39	17.14	17.19	2,078,159	-0.12(-0.69%)
Dec 07, 2007	17.51	17.63	17.12	17.31	1,716,593	-0.14(-0.78%)
Dec 06, 2007	16.98	17.45	16.84	17.45	889,710	+0.46(+2.70%)
Dec 05, 2007	16.86	17.11	16.78	16.99	851,499	+0.31(+1.88%)
Dec 04, 2007	16.67	16.76	16.53	16.67	1,358,347	-0.09(-0.56%)
Dec 03, 2007	17.41	17.41	16.71	16.77	1,705,421	-0.54(-3.14%)
Nov 30, 2007	17.12	17.55	17.05	17.31	2,686,254	+0.48(+2.88%)
Nov 29, 2007	16.72	16.87	16.48	16.83	1,570,929	+0.02(+0.10%)
Nov 28, 2007	16.61	16.87	16.55	16.81	1,994,194	+0.29(+1.75%)
Nov 27, 2007	16.39	16.64	16.20	16.52	1,990,759	+0.19(+1.14%)
Nov 26, 2007	16.26	16.61	16.13	16.33	2,115,127	-0.02(-0.10%)
Nov 23, 2007	16.15	16.45	16.11	16.35	701,224	+0.28(+1.74%)
Nov 21, 2007	15.87	16.20	15.75	16.07	1,407,583	-0.04(-0.26%)
Nov 20, 2007	16.33	16.50	15.65	16.11	2,001,719	-0.16(-0.99%)
Nov 19, 2007	17.27	17.27	16.24	16.27	1,939,574	-1.14(-6.53%)
Nov 16, 2007	18.11	18.19	17.12	17.41	2,079,526	-0.59(-3.30%)
Nov 15, 2007	18.02	18.24	17.90	18.01	2,030,737	-0.12(-0.66%)
Nov 14, 2007	19.02	19.26	18.06	18.13	1,821,613	-0.90(-4.73%)
Nov 13, 2007	18.24	19.09	18.08	19.03	1,602,525	+0.97(+5.36%)
Nov 12, 2007	18.00	18.48	17.98	18.06	1,522,134	-0.01(-0.05%)
Nov 09, 2007	18.04	18.29	17.68	18.07	1,581,794	-0.13(-0.70%)
Nov 08, 2007	18.54	18.63	17.66	18.19	2,130,104	-0.35(-1.88%)
Nov 07, 2007	18.76	18.90	18.42	18.54	3,137,204	-0.43(-2.28%)
Nov 06, 2007	18.68	18.99	18.59	18.97	1,508,293	+0.28(+1.50%)
Nov 05, 2007	18.60	18.85	18.59	18.69	2,411,974	-0.09(-0.50%)
Nov 02, 2007	18.67	19.28	18.55	18.79	3,904,131	+0.18(+0.96%)

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.