Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.60	11.08	10.56	10.94	62,860	+0.21(+1.98%)
Jan 30, 2008	10.76	11.07	10.60	10.73	42,382	-0.10(-0.91%)
Jan 29, 2008	10.96	10.96	10.71	10.83	61,374	-0.26(-2.39%)
Jan 28, 2008	11.00	11.14	10.85	11.09	44,168	-0.07(-0.66%)
Jan 25, 2008	11.42	11.50	11.03	11.17	35,715	-0.07(-0.60%)
Jan 24, 2008	11.38	11.62	11.18	11.23	90,480	-0.14(-1.27%)
Jan 23, 2008	10.76	11.59	10.55	11.38	122,386	+0.68(+6.36%)
Jan 22, 2008	9.882	10.84	8.925	10.70	113,357	+0.32(+3.10%)
Jan 21, 2008	10.35	10.63	10.15	10.38	0	+0.00(+0.00%)
Jan 18, 2008	10.35	10.63	10.15	10.38	109,524	+0.09(+0.88%)
Jan 17, 2008	10.88	10.88	10.18	10.29	96,671	-0.60(-5.48%)
Jan 16, 2008	10.89	11.23	10.86	10.88	106,195	-0.23(-2.06%)
Jan 15, 2008	11.49	11.49	10.68	11.11	85,242	-0.50(-4.29%)
Jan 14, 2008	11.23	11.66	11.18	11.61	25,715	+0.16(+1.43%)
Jan 11, 2008	11.92	11.97	11.39	11.45	57,621	-0.54(-4.54%)
Jan 10, 2008	11.62	12.29	11.52	11.99	85,242	+0.26(+2.26%)
Jan 09, 2008	11.36	11.73	11.02	11.73	78,098	+0.34(+3.03%)
Jan 08, 2008	11.83	12.14	11.32	11.38	111,909	-0.55(-4.58%)
Jan 07, 2008	12.07	12.12	11.69	11.93	97,385	-0.04(-0.35%)
Jan 04, 2008	12.36	12.36	11.81	11.97	144,768	-0.52(-4.17%)
Jan 03, 2008	12.75	12.81	12.45	12.49	52,859	-0.21(-1.69%)
Jan 02, 2008	13.07	13.11	12.60	12.70	70,955	-0.46(-3.48%)
Jan 01, 2008	13.11	13.19	12.85	13.16	0	+0.00(+0.00%)
Dec 31, 2007	13.11	13.19	12.85	13.16	65,717	-0.04(-0.30%)
Dec 28, 2007	13.65	13.68	13.18	13.20	24,286	-0.32(-2.36%)
Dec 27, 2007	13.73	13.83	13.52	13.52	60,955	-0.21(-1.54%)
Dec 26, 2007	13.65	13.86	13.65	13.73	68,893	+0.03(+0.23%)
Dec 24, 2007	14.10	14.10	13.67	13.70	18,572	-0.05(-0.37%)
Dec 21, 2007	13.54	13.75	13.23	13.75	279,736	+0.53(+4.04%)
Dec 20, 2007	13.59	13.59	13.09	13.22	65,241	-0.26(-1.95%)
Dec 19, 2007	13.18	13.50	13.18	13.48	37,144	+0.31(+2.33%)
Dec 18, 2007	13.12	13.21	13.00	13.17	58,574	+0.16(+1.19%)
Dec 17, 2007	13.12	13.23	13.02	13.02	28,572	-0.23(-1.76%)
Dec 14, 2007	13.28	13.39	13.16	13.25	38,097	-0.19(-1.44%)
Dec 13, 2007	13.23	13.48	13.17	13.45	30,953	+0.06(+0.47%)
Dec 12, 2007	13.23	13.60	13.18	13.38	58,145	+0.34(+2.62%)
Dec 11, 2007	13.82	14.02	13.04	13.04	58,216	-0.74(-5.35%)
Dec 10, 2007	13.71	13.81	13.61	13.78	48,573	+0.06(+0.44%)
Dec 07, 2007	13.47	13.72	13.38	13.72	67,145	+0.28(+2.06%)
Dec 06, 2007	12.99	13.44	12.97	13.44	85,718	+0.43(+3.31%)
Dec 05, 2007	13.08	13.21	12.80	13.01	70,955	+0.09(+0.72%)
Dec 04, 2007	12.70	13.11	12.70	12.92	57,150	-0.11(-0.82%)
Dec 03, 2007	12.94	13.23	12.94	13.02	36,244	-0.23(-1.71%)
Nov 30, 2007	13.39	13.51	13.06	13.25	67,217	+0.01(+0.05%)
Nov 29, 2007	13.33	13.35	13.22	13.24	20,953	-0.09(-0.68%)
Nov 28, 2007	13.15	13.58	13.07	13.33	113,338	+0.31(+2.39%)
Nov 27, 2007	12.98	13.13	12.96	13.02	65,531	+0.06(+0.45%)
Nov 26, 2007	13.23	13.28	12.91	12.96	49,526	-0.27(-2.03%)
Nov 23, 2007	13.28	13.33	13.16	13.23	14,286	-0.00(-0.02%)
Nov 21, 2007	13.25	13.39	13.15	13.24	43,463	-0.07(-0.51%)
Nov 20, 2007	13.37	13.54	12.91	13.30	79,527	-0.09(-0.71%)
Nov 19, 2007	13.39	13.41	13.24	13.40	42,382	-0.10(-0.72%)
Nov 16, 2007	13.66	13.72	13.21	13.49	96,194	-0.13(-0.99%)
Nov 15, 2007	13.95	13.95	13.60	13.63	25,239	-0.36(-2.55%)
Nov 14, 2007	14.30	14.30	13.92	13.99	41,073	-0.25(-1.76%)
Nov 13, 2007	14.06	14.24	14.02	14.24	62,860	+0.33(+2.39%)
Nov 12, 2007	13.82	14.27	13.75	13.90	50,002	+0.05(+0.33%)
Nov 09, 2007	13.65	13.97	13.44	13.86	71,908	+0.10(+0.72%)
Nov 08, 2007	13.68	13.94	13.36	13.76	63,336	+0.19(+1.38%)
Nov 07, 2007	13.70	13.82	13.54	13.57	80,479	-0.22(-1.63%)
Nov 06, 2007	14.07	14.07	13.65	13.80	89,527	-0.06(-0.45%)
Nov 05, 2007	13.82	14.05	13.70	13.86	89,051	-0.13(-0.90%)
Nov 02, 2007	13.75	14.12	13.75	13.99	135,244	+0.28(+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.