Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.896	10.30	9.795	10.27	2,052,617	+0.30(+3.05%)
Jan 30, 2008	10.15	10.20	9.948	9.963	1,575,805	-0.21(-2.05%)
Jan 29, 2008	10.14	10.27	9.955	10.17	1,775,724	+0.02(+0.19%)
Jan 28, 2008	9.878	10.15	9.688	10.15	1,618,965	+0.27(+2.78%)
Jan 25, 2008	10.29	10.29	9.834	9.878	1,815,612	-0.26(-2.61%)
Jan 24, 2008	9.998	10.26	9.924	10.14	3,095,926	+0.08(+0.81%)
Jan 23, 2008	8.866	10.18	8.866	10.06	4,281,562	+0.94(+10.26%)
Jan 22, 2008	8.573	9.247	8.421	9.124	3,464,560	+0.17(+1.95%)
Jan 21, 2008	9.104	9.212	8.877	8.950	0	+0.00(+0.00%)
Jan 18, 2008	9.104	9.212	8.877	8.950	3,339,995	-0.09(-0.94%)
Jan 17, 2008	9.422	9.603	8.952	9.035	2,365,870	-0.43(-4.57%)
Jan 16, 2008	9.530	9.628	9.335	9.468	2,700,350	-0.08(-0.87%)
Jan 15, 2008	9.697	9.697	9.439	9.551	1,782,024	-0.19(-1.99%)
Jan 14, 2008	9.990	10.06	9.611	9.745	1,529,261	-0.24(-2.44%)
Jan 11, 2008	9.730	10.21	9.666	9.988	2,708,039	+0.25(+2.52%)
Jan 10, 2008	9.790	9.811	9.574	9.742	2,263,397	-0.00(-0.02%)
Jan 09, 2008	9.803	9.855	9.518	9.745	2,342,802	-0.01(-0.15%)
Jan 08, 2008	10.24	10.30	9.759	9.759	2,610,963	-0.46(-4.52%)
Jan 07, 2008	10.44	10.55	10.15	10.22	1,864,798	-0.19(-1.86%)
Jan 04, 2008	10.62	10.66	10.36	10.41	1,484,784	-0.30(-2.82%)
Jan 03, 2008	11.03	11.17	10.70	10.72	1,487,859	-0.30(-2.74%)
Jan 02, 2008	11.30	11.30	10.91	11.02	1,008,246	-0.31(-2.74%)
Jan 01, 2008	11.24	11.42	11.09	11.33	0	+0.00(+0.00%)
Dec 31, 2007	11.24	11.42	11.09	11.33	832,836	+0.07(+0.65%)
Dec 28, 2007	11.47	11.51	11.25	11.26	395,032	-0.19(-1.62%)
Dec 27, 2007	11.54	11.54	11.36	11.44	650,698	-0.15(-1.27%)
Dec 26, 2007	11.68	11.68	11.37	11.59	929,912	-0.17(-1.43%)
Dec 24, 2007	11.73	11.82	11.64	11.76	173,487	+0.10(+0.88%)
Dec 21, 2007	11.45	11.79	11.45	11.65	1,332,634	+0.26(+2.25%)
Dec 20, 2007	11.63	11.63	11.26	11.40	1,095,710	-0.15(-1.33%)
Dec 19, 2007	11.49	11.58	11.41	11.55	1,322,061	+0.00(+0.02%)
Dec 18, 2007	11.44	11.59	11.35	11.55	1,274,004	+0.11(+0.96%)
Dec 17, 2007	11.49	11.49	11.27	11.44	944,329	-0.04(-0.33%)
Dec 14, 2007	11.53	11.60	11.25	11.48	1,216,815	-0.14(-1.22%)
Dec 13, 2007	11.64	11.67	11.48	11.62	1,249,494	-0.11(-0.92%)
Dec 12, 2007	12.19	12.21	11.64	11.73	1,487,859	-0.26(-2.17%)
Dec 11, 2007	12.08	12.31	11.91	11.99	1,785,816	-0.11(-0.88%)
Dec 10, 2007	12.09	12.15	11.97	12.09	1,762,441	-0.10(-0.82%)
Dec 07, 2007	12.17	12.28	11.81	12.19	2,526,382	-0.07(-0.61%)
Dec 06, 2007	11.48	12.27	11.48	12.27	4,863,418	+0.99(+8.74%)
Dec 05, 2007	11.27	11.43	11.19	11.28	1,620,258	+0.01(+0.05%)
Dec 04, 2007	11.36	11.42	11.13	11.28	1,804,227	-0.20(-1.76%)
Dec 03, 2007	11.54	11.58	11.47	11.48	717,498	-0.10(-0.88%)
Nov 30, 2007	11.67	11.72	11.49	11.58	1,253,819	+0.05(+0.43%)
Nov 29, 2007	11.42	11.59	11.34	11.53	904,442	+0.10(+0.87%)
Nov 28, 2007	11.14	11.51	11.14	11.43	993,348	+0.33(+2.98%)
Nov 27, 2007	10.75	11.21	10.75	11.10	2,193,920	+0.29(+2.66%)
Nov 26, 2007	11.16	11.16	10.78	10.81	1,061,359	-0.22(-2.00%)
Nov 23, 2007	10.92	11.13	10.87	11.03	558,428	+0.25(+2.32%)
Nov 21, 2007	10.66	10.94	10.66	10.78	1,128,308	-0.12(-1.09%)
Nov 20, 2007	10.80	11.08	10.75	10.90	1,669,036	+0.05(+0.42%)
Nov 19, 2007	10.71	10.89	10.56	10.86	2,350,083	+0.14(+1.26%)
Nov 16, 2007	10.81	10.91	10.59	10.72	1,504,199	-0.02(-0.21%)
Nov 15, 2007	10.90	11.06	10.69	10.74	1,447,972	-0.28(-2.51%)
Nov 14, 2007	11.15	11.16	11.00	11.02	828,991	-0.05(-0.45%)
Nov 13, 2007	10.82	11.11	10.81	11.07	1,113,972	+0.32(+2.96%)
Nov 12, 2007	10.90	11.51	10.73	10.75	1,099,127	-0.03(-0.27%)
Nov 09, 2007	10.75	10.95	10.70	10.78	960,669	-0.11(-0.98%)
Nov 08, 2007	10.89	11.02	10.68	10.89	2,166,431	-0.05(-0.42%)
Nov 07, 2007	11.31	11.31	10.75	10.93	1,747,370	-0.36(-3.22%)
Nov 06, 2007	11.16	11.34	11.13	11.30	1,516,694	+0.21(+1.88%)
Nov 05, 2007	10.97	11.19	10.97	11.09	1,225,946	-0.04(-0.39%)
Nov 02, 2007	11.18	11.21	11.01	11.13	1,529,669	-0.02(-0.21%)

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.