Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.64	16.79	14.64	16.36	3,090,437	+1.12(+7.35%)
Jan 30, 2008	16.04	16.30	15.11	15.24	2,613,808	-0.68(-4.24%)
Jan 29, 2008	14.99	16.54	14.99	15.92	2,129,523	+0.69(+4.55%)
Jan 28, 2008	15.78	15.78	14.68	15.23	1,155,327	-0.33(-2.11%)
Jan 25, 2008	15.32	15.82	14.55	15.56	2,152,650	+0.68(+4.54%)
Jan 24, 2008	14.30	15.31	13.89	14.88	5,232,326	+0.57(+3.98%)
Jan 23, 2008	11.72	15.02	9.244	14.31	13,134,457	+0.04(+0.31%)
Jan 22, 2008	11.59	14.44	11.20	14.27	3,352,028	+1.72(+13.75%)
Jan 21, 2008	12.01	12.66	11.05	12.54	0	+0.00(+0.00%)
Jan 18, 2008	12.01	12.66	11.05	12.54	4,262,527	+0.55(+4.60%)
Jan 17, 2008	13.62	13.62	10.34	11.99	7,275,521	-2.03(-14.46%)
Jan 16, 2008	14.81	15.32	13.87	14.02	3,664,790	-1.08(-7.18%)
Jan 15, 2008	15.73	15.73	14.94	15.10	1,979,892	-0.81(-5.08%)
Jan 14, 2008	16.10	16.10	14.96	15.91	2,305,662	+0.04(+0.28%)
Jan 11, 2008	15.80	17.52	14.04	15.87	5,621,347	+0.02(+0.11%)
Jan 10, 2008	13.85	16.36	13.56	15.85	4,542,076	+1.67(+11.79%)
Jan 09, 2008	14.87	15.11	12.44	14.18	6,593,555	-0.50(-3.39%)
Jan 08, 2008	17.46	17.46	13.96	14.68	9,782,739	-2.66(-15.33%)
Jan 07, 2008	17.51	18.16	17.07	17.33	2,552,913	-0.11(-0.61%)
Jan 04, 2008	18.30	18.30	17.08	17.44	2,580,780	-1.04(-5.63%)
Jan 03, 2008	19.56	19.61	18.06	18.48	3,048,965	-0.91(-4.68%)
Jan 02, 2008	19.64	20.20	19.21	19.39	1,802,528	-0.55(-2.76%)
Jan 01, 2008	19.47	20.53	18.75	19.94	0	+0.00(+0.00%)
Dec 31, 2007	19.47	20.53	18.75	19.94	1,779,685	+0.52(+2.65%)
Dec 28, 2007	20.54	20.54	19.38	19.42	1,745,235	-0.91(-4.46%)
Dec 27, 2007	21.55	21.79	20.27	20.33	1,750,240	-1.06(-4.95%)
Dec 26, 2007	21.55	21.55	20.82	21.39	1,316,120	+0.36(+1.73%)
Dec 24, 2007	20.92	21.25	20.67	21.02	855,294	+0.16(+0.77%)
Dec 21, 2007	21.46	21.51	19.94	20.86	2,840,679	+0.23(+1.12%)
Dec 20, 2007	21.41	21.78	19.35	20.63	3,067,087	-1.12(-5.15%)
Dec 19, 2007	21.02	23.43	20.96	21.75	2,710,476	+0.69(+3.29%)
Dec 18, 2007	20.59	21.26	20.11	21.06	1,871,788	+0.92(+4.55%)
Dec 17, 2007	20.66	21.02	19.89	20.14	1,732,737	-0.36(-1.73%)
Dec 14, 2007	20.82	21.75	20.16	20.50	1,914,585	-0.23(-1.11%)
Dec 13, 2007	21.99	22.36	19.74	20.73	4,671,373	-1.60(-7.17%)
Dec 12, 2007	23.84	24.24	20.08	22.33	5,703,877	-1.02(-4.38%)
Dec 11, 2007	27.43	27.43	22.76	23.35	4,651,330	-3.31(-12.40%)
Dec 10, 2007	23.97	29.10	23.78	26.66	7,766,581	+2.70(+11.28%)
Dec 07, 2007	23.46	24.44	23.37	23.96	4,052,564	+0.34(+1.43%)
Dec 06, 2007	21.60	24.11	21.22	23.62	4,752,107	+2.44(+11.50%)
Dec 05, 2007	21.64	21.78	20.04	21.18	3,720,189	+0.25(+1.19%)
Dec 04, 2007	21.02	21.28	20.44	20.93	2,121,709	-0.26(-1.22%)
Dec 03, 2007	20.49	21.60	20.16	21.19	3,397,372	+0.28(+1.36%)
Nov 30, 2007	20.59	26.40	20.59	20.91	11,222,995	+1.72(+8.94%)
Nov 29, 2007	17.84	19.48	17.84	19.19	3,743,812	+1.10(+6.09%)
Nov 28, 2007	17.16	18.67	16.89	18.09	4,474,063	+1.43(+8.59%)
Nov 27, 2007	17.39	18.21	16.04	16.66	3,484,092	-0.60(-3.50%)
Nov 26, 2007	18.62	18.62	17.21	17.26	1,870,637	-1.08(-5.86%)
Nov 23, 2007	18.94	18.94	17.60	18.34	1,153,785	+0.99(+5.69%)
Nov 21, 2007	18.39	19.11	16.98	17.35	4,632,446	-1.23(-6.60%)
Nov 20, 2007	18.31	18.92	16.89	18.58	4,350,969	-0.02(-0.10%)
Nov 19, 2007	19.48	19.48	17.88	18.60	3,290,917	-0.82(-4.21%)
Nov 16, 2007	19.82	20.14	18.76	19.41	2,663,006	-0.41(-2.06%)
Nov 15, 2007	20.68	20.85	19.29	19.82	5,290,882	-1.22(-5.79%)
Nov 14, 2007	21.16	22.52	20.70	21.04	4,202,015	+0.18(+0.85%)
Nov 13, 2007	19.40	20.86	18.99	20.86	6,061,645	+1.93(+10.19%)
Nov 12, 2007	19.30	19.96	17.79	18.93	5,083,833	+0.00(+0.00%)
Nov 09, 2007	15.78	19.95	15.61	18.93	14,890,945	+2.61(+16.01%)
Nov 08, 2007	17.40	17.49	15.64	16.32	7,771,755	-1.09(-6.28%)
Nov 07, 2007	17.73	18.07	17.09	17.41	6,762,536	-1.15(-6.18%)
Nov 06, 2007	17.02	19.04	16.85	18.56	5,449,680	+1.69(+10.01%)
Nov 05, 2007	15.11	16.87	15.02	16.87	6,569,740	+0.87(+5.44%)
Nov 02, 2007	15.20	16.54	14.69	16.00	9,754,946	+0.79(+5.20%)

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.