Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.27	15.52	14.19	15.39	5,844,512	+0.48(+3.22%)
Jan 30, 2008	15.23	15.37	14.73	14.91	3,889,583	-0.34(-2.22%)
Jan 29, 2008	14.98	15.32	14.87	15.25	4,950,366	+0.28(+1.85%)
Jan 28, 2008	14.58	14.98	14.33	14.97	3,226,684	+0.30(+2.04%)
Jan 25, 2008	15.06	15.37	14.62	14.67	4,993,056	-0.03(-0.23%)
Jan 24, 2008	14.14	15.20	13.91	14.71	8,243,564	+0.71(+5.05%)
Jan 23, 2008	13.23	14.08	13.23	14.00	7,347,242	+0.17(+1.23%)
Jan 22, 2008	13.78	14.14	12.98	13.83	10,324,219	-0.29(-2.08%)
Jan 21, 2008	14.28	14.39	13.65	14.12	0	+0.00(+0.00%)
Jan 18, 2008	14.28	14.39	13.65	14.12	8,925,177	-0.18(-1.26%)
Jan 17, 2008	14.96	15.03	14.22	14.30	4,609,600	-0.51(-3.47%)
Jan 16, 2008	14.76	15.07	14.11	14.82	9,066,155	-0.05(-0.30%)
Jan 15, 2008	15.53	15.53	14.71	14.86	5,362,980	-0.84(-5.33%)
Jan 14, 2008	15.32	15.83	15.27	15.70	2,252,711	+0.20(+1.28%)
Jan 11, 2008	15.77	15.79	15.20	15.50	3,432,569	-0.24(-1.51%)
Jan 10, 2008	14.98	16.03	14.93	15.74	6,878,223	+0.55(+3.61%)
Jan 09, 2008	14.36	15.29	14.32	15.19	8,975,211	-0.05(-0.30%)
Jan 08, 2008	16.41	16.56	15.07	15.24	11,313,402	-1.01(-6.23%)
Jan 07, 2008	16.14	16.41	15.71	16.25	6,484,129	-0.08(-0.49%)
Jan 04, 2008	17.21	17.36	16.11	16.33	9,439,277	-1.01(-5.81%)
Jan 03, 2008	17.06	17.62	17.06	17.34	6,276,746	+0.15(+0.86%)
Jan 02, 2008	17.36	17.75	17.17	17.19	4,528,021	-0.55(-3.12%)
Jan 01, 2008	17.36	17.91	17.25	17.74	1,836,740	+0.00(+0.00%)
Dec 31, 2007	17.36	17.91	17.25	17.74	1,836,740	+0.14(+0.80%)
Dec 28, 2007	17.71	17.81	16.87	17.60	2,665,385	-0.12(-0.70%)
Dec 27, 2007	17.67	18.23	17.66	17.73	4,146,670	-0.31(-1.69%)
Dec 26, 2007	17.78	18.14	17.72	18.03	4,067,603	+0.26(+1.46%)
Dec 24, 2007	17.94	17.95	17.44	17.77	3,104,432	-0.32(-1.78%)
Dec 21, 2007	17.06	18.09	16.54	18.09	19,036,260	+1.47(+8.84%)
Dec 20, 2007	16.23	16.87	16.23	16.62	6,542,359	+0.06(+0.34%)
Dec 19, 2007	16.34	17.31	15.64	16.57	10,514,480	+0.24(+1.49%)
Dec 18, 2007	16.40	16.91	15.94	16.32	9,372,353	+0.21(+1.30%)
Dec 17, 2007	15.80	16.37	15.53	16.11	13,151,573	+0.13(+0.81%)
Dec 14, 2007	14.76	16.16	14.76	15.98	11,824,920	+0.51(+3.33%)
Dec 13, 2007	15.31	15.65	15.26	15.47	3,824,320	-0.33(-2.11%)
Dec 12, 2007	15.98	16.11	15.59	15.80	4,804,321	-0.20(-1.24%)
Dec 11, 2007	15.66	16.13	15.66	16.00	4,383,032	+0.12(+0.78%)
Dec 10, 2007	15.61	16.46	15.49	15.88	10,768,629	-0.02(-0.14%)
Dec 07, 2007	15.55	16.05	15.54	15.90	15,064,036	+0.31(+1.96%)
Dec 06, 2007	15.58	15.72	15.44	15.59	10,644,533	-0.08(-0.54%)
Dec 05, 2007	15.80	16.09	15.40	15.68	13,760,338	+0.13(+0.84%)
Dec 04, 2007	15.28	16.02	15.05	15.55	17,205,448	+0.15(+0.99%)
Dec 03, 2007	14.31	15.52	14.20	15.40	63,480,672	+0.55(+3.73%)
Nov 30, 2007	14.71	15.15	14.60	14.84	13,326,306	-0.32(-2.12%)
Nov 29, 2007	15.06	15.23	14.91	15.16	3,676,285	+0.14(+0.90%)
Nov 28, 2007	14.53	15.06	14.53	15.03	2,404,283	+0.71(+4.98%)
Nov 27, 2007	14.17	14.34	14.08	14.32	5,473,210	-0.06(-0.43%)
Nov 26, 2007	14.90	14.93	14.33	14.38	807,558	-0.37(-2.49%)
Nov 23, 2007	14.56	14.77	14.54	14.75	417,397	+0.46(+3.20%)
Nov 21, 2007	14.21	14.47	14.13	14.29	2,328,939	-0.43(-2.92%)
Nov 20, 2007	14.67	14.84	14.48	14.72	1,821,022	+0.10(+0.66%)
Nov 19, 2007	14.69	14.74	14.51	14.62	1,765,628	-0.45(-2.96%)
Nov 16, 2007	15.12	15.18	14.84	15.07	2,305,062	+0.12(+0.79%)
Nov 15, 2007	15.02	15.19	14.74	14.95	2,443,016	-0.87(-5.47%)
Nov 14, 2007	15.87	16.00	15.66	15.81	1,995,197	-0.03(-0.18%)
Nov 13, 2007	15.48	15.86	15.48	15.84	1,869,801	+0.75(+4.94%)
Nov 12, 2007	15.08	15.42	14.93	15.10	2,587,515	-0.20(-1.29%)
Nov 09, 2007	15.05	15.46	14.77	15.29	3,198,223	-0.42(-2.66%)
Nov 08, 2007	15.49	15.89	15.42	15.71	3,009,038	-0.31(-1.94%)
Nov 07, 2007	16.44	16.48	15.93	16.02	1,243,527	-0.60(-3.64%)
Nov 06, 2007	16.14	16.74	16.14	16.63	1,357,972	+0.22(+1.34%)
Nov 05, 2007	16.13	16.43	16.13	16.41	919,690	-0.15(-0.92%)
Nov 02, 2007	16.47	16.64	16.31	16.56	1,227,256	-0.11(-0.68%)

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.