Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.89	12.14	11.64	11.97	272,195	+0.04(+0.32%)
Jan 30, 2008	11.31	11.93	11.24	11.93	242,321	+0.68(+6.02%)
Jan 29, 2008	11.17	11.39	11.11	11.25	257,954	+0.22(+1.98%)
Jan 28, 2008	11.22	11.22	10.97	11.03	284,640	-0.10(-0.93%)
Jan 25, 2008	11.19	11.44	11.05	11.14	270,080	-0.01(-0.10%)
Jan 24, 2008	11.32	11.47	11.06	11.15	320,909	+0.01(+0.10%)
Jan 23, 2008	10.82	11.40	10.71	11.14	423,998	+0.36(+3.29%)
Jan 22, 2008	10.63	11.00	10.52	10.78	307,789	-0.15(-1.35%)
Jan 21, 2008	10.96	11.15	10.69	10.93	0	+0.00(+0.00%)
Jan 18, 2008	10.96	11.15	10.69	10.93	250,090	-0.04(-0.40%)
Jan 17, 2008	11.15	11.15	10.96	10.97	297,758	-0.12(-1.08%)
Jan 16, 2008	10.93	11.31	10.93	11.09	209,236	+0.03(+0.24%)
Jan 15, 2008	11.03	11.22	10.93	11.07	203,502	+0.02(+0.21%)
Jan 14, 2008	11.29	11.34	10.98	11.04	310,267	-0.20(-1.75%)
Jan 11, 2008	11.19	11.28	10.99	11.24	265,732	+0.13(+1.13%)
Jan 10, 2008	11.06	11.23	10.90	11.11	270,947	+0.05(+0.44%)
Jan 09, 2008	11.20	11.33	10.80	11.06	257,586	-0.14(-1.27%)
Jan 08, 2008	11.44	11.44	11.20	11.21	269,758	-0.16(-1.44%)
Jan 07, 2008	11.37	11.54	11.34	11.37	183,926	-0.03(-0.29%)
Jan 04, 2008	11.34	11.58	11.34	11.40	171,115	-0.03(-0.29%)
Jan 03, 2008	11.73	11.73	11.40	11.44	175,141	-0.16(-1.37%)
Jan 02, 2008	11.65	11.75	11.35	11.59	145,233	+0.05(+0.43%)
Jan 01, 2008	11.35	11.65	11.27	11.55	0	+0.00(+0.00%)
Dec 31, 2007	11.35	11.65	11.27	11.55	462,159	+0.07(+0.62%)
Dec 28, 2007	11.68	11.74	11.47	11.47	268,217	-0.23(-1.96%)
Dec 27, 2007	11.75	11.88	11.55	11.70	324,844	-0.10(-0.83%)
Dec 26, 2007	11.78	11.93	11.69	11.80	379,464	-0.07(-0.55%)
Dec 24, 2007	11.71	11.93	11.69	11.87	178,344	+0.09(+0.79%)
Dec 21, 2007	11.58	11.91	11.56	11.78	388,349	+0.20(+1.70%)
Dec 20, 2007	11.51	11.78	11.43	11.58	534,666	+0.01(+0.05%)
Dec 19, 2007	11.64	11.75	11.53	11.57	237,914	-0.12(-1.03%)
Dec 18, 2007	11.62	11.84	11.59	11.69	231,695	+0.07(+0.56%)
Dec 17, 2007	11.45	11.84	11.45	11.63	235,077	+0.11(+0.95%)
Dec 14, 2007	11.81	11.97	11.47	11.52	364,378	-0.39(-3.30%)
Dec 13, 2007	11.92	11.95	11.67	11.91	352,858	+0.09(+0.79%)
Dec 12, 2007	11.87	12.16	11.75	11.82	277,629	+0.10(+0.84%)
Dec 11, 2007	11.86	12.03	11.72	11.72	529,694	-0.15(-1.24%)
Dec 10, 2007	12.19	12.37	11.86	11.87	371,038	-0.37(-3.04%)
Dec 07, 2007	12.55	12.55	12.14	12.24	261,705	-0.16(-1.28%)
Dec 06, 2007	12.41	12.57	12.26	12.40	277,261	+0.10(+0.80%)
Dec 05, 2007	12.51	12.62	12.29	12.30	237,731	-0.21(-1.70%)
Dec 04, 2007	12.91	12.91	12.43	12.51	211,194	-0.35(-2.72%)
Dec 03, 2007	13.11	13.22	12.83	12.86	467,831	-0.17(-1.30%)
Nov 30, 2007	12.93	13.28	12.90	13.03	184,209	+0.07(+0.51%)
Nov 29, 2007	12.86	13.19	12.86	12.97	160,500	-0.01(-0.04%)
Nov 28, 2007	13.10	13.28	12.74	12.97	185,941	-0.19(-1.41%)
Nov 27, 2007	13.03	13.24	12.89	13.16	161,781	+0.04(+0.33%)
Nov 26, 2007	13.27	13.41	13.03	13.11	162,532	-0.01(-0.04%)
Nov 23, 2007	13.20	13.29	13.06	13.12	80,250	-0.02(-0.12%)
Nov 21, 2007	13.22	13.29	13.04	13.14	139,454	-0.01(-0.04%)
Nov 20, 2007	13.05	13.26	13.05	13.14	161,424	-0.01(-0.08%)
Nov 19, 2007	13.20	13.31	12.86	13.15	208,632	-0.10(-0.78%)
Nov 16, 2007	12.97	13.54	12.97	13.26	410,499	+0.39(+3.01%)
Nov 15, 2007	12.24	12.95	12.24	12.87	294,281	+0.66(+5.42%)
Nov 14, 2007	12.81	12.83	12.17	12.21	270,490	-0.33(-2.66%)
Nov 13, 2007	12.43	12.62	12.27	12.54	243,221	+0.31(+2.50%)
Nov 12, 2007	11.92	12.72	11.88	12.23	310,020	+0.38(+3.18%)
Nov 09, 2007	11.65	12.02	11.64	11.86	313,086	+0.16(+1.40%)
Nov 08, 2007	11.97	12.16	11.55	11.69	592,955	-0.25(-2.10%)
Nov 07, 2007	12.75	12.79	11.80	11.94	581,883	-0.84(-6.58%)
Nov 06, 2007	12.57	13.08	12.52	12.79	263,618	+0.13(+0.99%)
Nov 05, 2007	12.69	12.70	12.51	12.66	146,344	+0.06(+0.48%)
Nov 02, 2007	12.84	13.03	12.57	12.60	143,114	-0.28(-2.16%)

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.