Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.59	11.07	10.55	10.93	62,925	+0.21(+1.98%)
Jan 30, 2008	10.75	11.06	10.59	10.72	42,427	-0.10(-0.91%)
Jan 29, 2008	10.95	10.95	10.70	10.82	61,438	-0.26(-2.38%)
Jan 28, 2008	10.99	11.12	10.84	11.08	44,215	-0.07(-0.66%)
Jan 25, 2008	11.41	11.49	11.02	11.16	35,753	-0.07(-0.60%)
Jan 24, 2008	11.37	11.61	11.17	11.22	90,575	-0.14(-1.27%)
Jan 23, 2008	10.75	11.58	10.54	11.37	122,514	+0.68(+6.36%)
Jan 22, 2008	9.872	10.83	8.915	10.69	113,476	+0.32(+3.10%)
Jan 21, 2008	10.34	10.62	10.14	10.37	0	+0.00(+0.00%)
Jan 18, 2008	10.34	10.62	10.14	10.37	109,639	+0.09(+0.88%)
Jan 17, 2008	10.87	10.87	10.17	10.28	96,772	-0.60(-5.48%)
Jan 16, 2008	10.88	11.22	10.85	10.87	106,306	-0.23(-2.06%)
Jan 15, 2008	11.48	11.48	10.67	11.10	85,331	-0.50(-4.29%)
Jan 14, 2008	11.22	11.65	11.17	11.60	25,742	+0.16(+1.43%)
Jan 11, 2008	11.91	11.96	11.38	11.43	57,682	-0.54(-4.54%)
Jan 10, 2008	11.60	12.28	11.50	11.98	85,331	+0.26(+2.26%)
Jan 09, 2008	11.35	11.71	11.01	11.71	78,180	+0.34(+3.03%)
Jan 08, 2008	11.82	12.13	11.31	11.37	112,027	-0.55(-4.58%)
Jan 07, 2008	12.06	12.11	11.68	11.91	97,487	-0.04(-0.35%)
Jan 04, 2008	12.35	12.35	11.80	11.96	144,920	-0.52(-4.17%)
Jan 03, 2008	12.73	12.80	12.44	12.48	52,915	-0.21(-1.69%)
Jan 02, 2008	13.06	13.09	12.59	12.69	71,030	-0.46(-3.48%)
Jan 01, 2008	13.10	13.17	12.84	13.15	0	+0.00(+0.00%)
Dec 31, 2007	13.10	13.17	12.84	13.15	65,786	-0.04(-0.30%)
Dec 28, 2007	13.64	13.66	13.17	13.19	24,312	-0.32(-2.36%)
Dec 27, 2007	13.72	13.82	13.51	13.51	61,019	-0.21(-1.54%)
Dec 26, 2007	13.64	13.84	13.63	13.72	68,965	+0.03(+0.23%)
Dec 24, 2007	14.08	14.08	13.66	13.69	18,591	-0.05(-0.37%)
Dec 21, 2007	13.53	13.74	13.21	13.74	280,030	+0.53(+4.04%)
Dec 20, 2007	13.57	13.57	13.07	13.21	65,309	-0.26(-1.95%)
Dec 19, 2007	13.16	13.48	13.16	13.47	37,183	+0.31(+2.33%)
Dec 18, 2007	13.11	13.20	12.98	13.16	58,635	+0.16(+1.19%)
Dec 17, 2007	13.11	13.22	13.01	13.01	28,602	-0.23(-1.76%)
Dec 14, 2007	13.27	13.37	13.15	13.24	38,136	-0.19(-1.44%)
Dec 13, 2007	13.22	13.47	13.15	13.43	30,986	+0.06(+0.47%)
Dec 12, 2007	13.22	13.58	13.16	13.37	58,206	+0.34(+2.63%)
Dec 11, 2007	13.80	14.00	13.03	13.03	58,278	-0.74(-5.35%)
Dec 10, 2007	13.70	13.79	13.59	13.76	48,624	+0.06(+0.44%)
Dec 07, 2007	13.46	13.70	13.36	13.70	67,216	+0.28(+2.06%)
Dec 06, 2007	12.97	13.43	12.96	13.43	85,808	+0.43(+3.31%)
Dec 05, 2007	13.07	13.20	12.79	13.00	71,030	+0.09(+0.72%)
Dec 04, 2007	12.69	13.10	12.69	12.90	57,210	-0.11(-0.82%)
Dec 03, 2007	12.93	13.21	12.93	13.01	36,282	-0.23(-1.71%)
Nov 30, 2007	13.37	13.49	13.04	13.24	67,287	+0.01(+0.05%)
Nov 29, 2007	13.32	13.34	13.21	13.23	20,975	-0.09(-0.68%)
Nov 28, 2007	13.13	13.57	13.06	13.32	113,457	+0.31(+2.39%)
Nov 27, 2007	12.96	13.12	12.94	13.01	65,600	+0.06(+0.45%)
Nov 26, 2007	13.22	13.27	12.90	12.95	49,578	-0.27(-2.03%)
Nov 23, 2007	13.27	13.32	13.14	13.22	14,301	-0.00(-0.02%)
Nov 21, 2007	13.24	13.37	13.13	13.22	43,509	-0.07(-0.50%)
Nov 20, 2007	13.35	13.53	12.90	13.29	79,610	-0.09(-0.71%)
Nov 19, 2007	13.37	13.39	13.23	13.38	42,427	-0.10(-0.72%)
Nov 16, 2007	13.64	13.71	13.20	13.48	96,295	-0.13(-0.99%)
Nov 15, 2007	13.93	13.93	13.58	13.61	25,265	-0.36(-2.55%)
Nov 14, 2007	14.28	14.28	13.91	13.97	41,116	-0.25(-1.76%)
Nov 13, 2007	14.04	14.22	14.00	14.22	62,925	+0.33(+2.39%)
Nov 12, 2007	13.80	14.26	13.74	13.89	50,054	+0.05(+0.33%)
Nov 09, 2007	13.64	13.95	13.42	13.84	71,983	+0.10(+0.72%)
Nov 08, 2007	13.67	13.92	13.35	13.74	63,402	+0.19(+1.38%)
Nov 07, 2007	13.69	13.81	13.52	13.56	80,564	-0.22(-1.63%)
Nov 06, 2007	14.05	14.05	13.64	13.78	89,621	-0.06(-0.45%)
Nov 05, 2007	13.80	14.04	13.69	13.84	89,145	-0.13(-0.90%)
Nov 02, 2007	13.74	14.11	13.74	13.97	135,386	+0.27(+2.01%)

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.