Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.82	14.59	13.82	14.45	5,286,617	+0.15(+1.02%)
Jan 30, 2008	14.47	14.54	14.14	14.30	4,615,011	-0.12(-0.85%)
Jan 29, 2008	14.22	14.47	14.18	14.43	4,196,306	+0.36(+2.59%)
Jan 28, 2008	13.93	14.06	13.61	14.06	5,043,153	+0.20(+1.43%)
Jan 25, 2008	13.95	14.12	13.70	13.87	6,178,636	+0.09(+0.69%)
Jan 24, 2008	13.41	14.03	13.41	13.77	9,196,354	+0.45(+3.40%)
Jan 23, 2008	12.74	13.34	12.21	13.32	12,338,552	+0.78(+6.26%)
Jan 22, 2008	12.00	12.63	12.00	12.53	6,274,973	-0.10(-0.82%)
Jan 21, 2008	12.64	12.64	12.64	12.64	0	+0.00(+0.00%)
Jan 18, 2008	12.61	12.75	12.30	12.64	5,464,808	+0.16(+1.29%)
Jan 17, 2008	12.80	12.94	12.42	12.48	4,876,263	-0.25(-1.94%)
Jan 16, 2008	12.72	13.05	12.61	12.72	4,009,726	-0.11(-0.89%)
Jan 15, 2008	12.91	12.92	12.69	12.84	4,182,547	+0.01(+0.11%)
Jan 14, 2008	12.54	12.88	12.54	12.82	3,428,289	+0.34(+2.71%)
Jan 11, 2008	12.82	12.82	12.47	12.49	4,998,250	-0.39(-3.03%)
Jan 10, 2008	12.49	13.01	12.43	12.88	5,328,860	+0.25(+2.00%)
Jan 09, 2008	12.60	12.82	12.55	12.62	4,837,249	-0.10(-0.79%)
Jan 08, 2008	12.94	13.07	12.72	12.72	3,852,461	-0.23(-1.81%)
Jan 07, 2008	13.19	13.39	12.88	12.96	4,307,230	-0.19(-1.48%)
Jan 04, 2008	13.31	13.31	13.06	13.15	4,972,052	-0.16(-1.20%)
Jan 03, 2008	13.22	13.42	13.22	13.31	3,032,046	+0.02(+0.17%)
Jan 02, 2008	13.44	13.61	13.23	13.29	2,840,033	-0.15(-1.13%)
Jan 01, 2008	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Dec 31, 2007	13.53	13.61	13.43	13.44	2,232,353	-0.19(-1.39%)
Dec 28, 2007	13.57	13.75	13.56	13.63	2,303,883	+0.03(+0.21%)
Dec 27, 2007	13.69	13.71	13.56	13.60	3,196,129	-0.02(-0.13%)
Dec 26, 2007	13.77	13.77	13.56	13.62	1,614,588	-0.05(-0.40%)
Dec 24, 2007	13.59	13.71	13.56	13.67	2,279,358	+0.21(+1.57%)
Dec 21, 2007	13.38	13.51	13.31	13.46	6,673,535	+0.08(+0.62%)
Dec 20, 2007	13.53	13.70	13.23	13.38	2,752,078	-0.15(-1.12%)
Dec 19, 2007	13.46	13.90	13.34	13.53	5,062,424	-0.12(-0.86%)
Dec 18, 2007	14.14	14.14	13.58	13.65	3,954,196	-0.24(-1.73%)
Dec 17, 2007	13.76	14.08	13.75	13.89	3,444,439	+0.05(+0.35%)
Dec 14, 2007	14.20	14.20	13.77	13.84	5,059,345	-0.24(-1.69%)
Dec 13, 2007	14.19	14.19	13.95	14.08	5,024,782	-0.26(-1.84%)
Dec 12, 2007	14.45	14.74	14.19	14.34	3,990,849	-0.05(-0.36%)
Dec 11, 2007	14.68	14.94	14.24	14.39	17,015,978	-0.24(-1.66%)
Dec 10, 2007	14.28	14.64	14.25	14.64	5,942,688	+0.30(+2.12%)
Dec 07, 2007	14.54	14.71	14.31	14.33	4,720,740	-0.11(-0.73%)
Dec 06, 2007	13.94	14.53	13.88	14.44	4,922,841	+0.50(+3.58%)
Dec 05, 2007	13.88	14.06	13.84	13.94	3,438,064	+0.13(+0.93%)
Dec 04, 2007	13.60	13.85	13.46	13.81	4,748,634	+0.03(+0.19%)
Dec 03, 2007	14.04	14.04	13.66	13.79	4,679,510	-0.26(-1.86%)
Nov 30, 2007	13.97	14.11	13.84	14.05	3,766,056	+0.35(+2.53%)
Nov 29, 2007	13.82	13.90	13.63	13.70	4,864,889	-0.28(-2.03%)
Nov 28, 2007	13.47	14.06	13.47	13.98	7,094,680	+0.54(+4.03%)
Nov 27, 2007	13.37	13.52	13.20	13.44	9,282,288	+0.16(+1.23%)
Nov 26, 2007	13.53	13.66	13.26	13.28	5,664,500	-0.09(-0.69%)
Nov 23, 2007	13.29	13.51	13.29	13.37	1,762,776	+0.13(+1.02%)
Nov 21, 2007	13.42	13.42	13.11	13.24	4,647,314	-0.29(-2.18%)
Nov 20, 2007	13.57	13.73	13.36	13.53	5,737,151	-0.02(-0.17%)
Nov 19, 2007	13.78	13.78	13.50	13.55	5,069,469	-0.33(-2.39%)
Nov 16, 2007	13.92	14.06	13.75	13.89	5,579,523	-0.07(-0.51%)
Nov 15, 2007	14.32	14.37	13.91	13.96	6,859,126	-0.43(-2.97%)
Nov 14, 2007	14.87	14.87	14.37	14.38	4,272,165	-0.25(-1.68%)
Nov 13, 2007	14.63	14.81	14.41	14.63	4,108,186	+0.11(+0.79%)
Nov 12, 2007	14.75	14.78	14.41	14.52	8,375,917	-0.44(-2.97%)
Nov 09, 2007	15.08	15.13	14.92	14.96	3,597,259	-0.33(-2.15%)
Nov 08, 2007	15.05	15.33	14.93	15.29	5,061,802	+0.20(+1.33%)
Nov 07, 2007	15.71	15.71	15.07	15.09	5,008,374	-0.54(-3.43%)
Nov 06, 2007	15.74	15.76	15.51	15.63	2,431,920	+0.00(+0.00%)
Nov 05, 2007	15.57	15.79	15.40	15.63	3,902,457	-0.19(-1.23%)
Nov 02, 2007	15.73	15.92	15.58	15.82	5,260,783	+0.32(+2.05%)

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.