Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.680	10.71	9.680	9.994	328,660	+0.10(+0.99%)
Jan 30, 2008	10.04	10.15	9.896	9.896	202,318	-0.20(-1.94%)
Jan 29, 2008	10.02	10.17	9.945	10.09	358,708	+0.11(+1.12%)
Jan 28, 2008	9.792	10.11	9.708	9.980	428,103	+0.21(+2.15%)
Jan 25, 2008	10.10	10.38	9.505	9.771	305,052	-0.21(-2.10%)
Jan 24, 2008	10.13	10.27	9.959	9.980	236,229	-0.14(-1.38%)
Jan 23, 2008	9.589	10.13	9.519	10.12	541,710	+0.27(+2.77%)
Jan 22, 2008	9.687	10.10	9.435	9.847	250,251	+0.16(+1.66%)
Jan 21, 2008	9.917	9.994	9.547	9.687	0	+0.00(+0.00%)
Jan 18, 2008	9.917	9.994	9.547	9.687	412,793	-0.20(-1.98%)
Jan 17, 2008	9.854	9.952	9.582	9.882	200,172	-0.01(-0.14%)
Jan 16, 2008	9.610	9.980	9.554	9.896	290,314	+0.07(+0.71%)
Jan 15, 2008	9.785	10.10	9.715	9.826	521,679	-0.10(-1.06%)
Jan 14, 2008	9.610	10.03	9.449	9.931	223,377	+0.39(+4.10%)
Jan 11, 2008	9.666	10.17	9.519	9.540	529,978	-0.22(-2.22%)
Jan 10, 2008	8.820	10.01	8.785	9.757	893,407	+0.88(+9.92%)
Jan 09, 2008	9.498	9.701	8.555	8.876	884,257	-0.72(-7.50%)
Jan 08, 2008	10.64	10.64	9.400	9.596	455,575	-1.04(-9.79%)
Jan 07, 2008	11.06	11.08	10.58	10.64	273,144	-0.34(-3.12%)
Jan 04, 2008	11.50	11.50	10.97	10.98	197,454	-0.61(-5.25%)
Jan 03, 2008	11.88	11.94	11.55	11.59	218,487	-0.29(-2.47%)
Jan 02, 2008	11.86	11.94	11.73	11.88	255,402	+0.00(+0.00%)
Jan 01, 2008	11.92	12.01	11.76	11.88	232,795	+0.00(+0.00%)
Dec 31, 2007	11.92	12.01	11.76	11.88	232,795	-0.07(-0.58%)
Dec 28, 2007	11.88	11.99	11.86	11.95	150,809	+0.14(+1.18%)
Dec 27, 2007	11.71	11.84	11.66	11.81	158,678	+0.07(+0.60%)
Dec 26, 2007	11.54	11.87	11.53	11.74	169,982	+0.24(+2.13%)
Dec 24, 2007	11.38	11.78	11.38	11.50	407,785	+0.12(+1.04%)
Dec 21, 2007	11.50	11.57	11.27	11.38	932,841	+0.25(+2.26%)
Dec 20, 2007	11.50	11.50	11.05	11.13	261,698	-0.33(-2.87%)
Dec 19, 2007	11.39	11.56	11.33	11.45	164,688	+0.01(+0.12%)
Dec 18, 2007	11.53	11.88	11.43	11.44	984,980	+0.10(+0.86%)
Dec 17, 2007	11.36	11.58	11.19	11.34	171,985	-0.20(-1.70%)
Dec 14, 2007	11.29	11.66	11.29	11.54	398,485	+0.20(+1.79%)
Dec 13, 2007	11.38	11.48	11.15	11.34	230,219	-0.17(-1.46%)
Dec 12, 2007	11.77	12.27	11.46	11.50	1,233,229	-0.29(-2.43%)
Dec 11, 2007	11.43	12.04	11.43	11.79	1,523,400	+0.44(+3.88%)
Dec 10, 2007	11.80	11.80	11.26	11.35	289,313	-0.41(-3.51%)
Dec 07, 2007	11.71	12.00	11.36	11.76	891,261	+0.13(+1.08%)
Dec 06, 2007	11.59	11.94	11.54	11.64	1,163,834	+0.11(+0.97%)
Dec 05, 2007	11.73	11.76	11.41	11.52	488,484	-0.08(-0.66%)
Dec 04, 2007	11.71	11.87	11.53	11.60	579,770	-0.19(-1.60%)
Dec 03, 2007	11.64	11.87	11.58	11.79	479,040	+0.13(+1.08%)
Nov 30, 2007	12.11	12.11	11.49	11.66	1,093,866	-0.30(-2.51%)
Nov 29, 2007	11.67	12.01	11.57	11.97	765,921	+0.24(+2.09%)
Nov 28, 2007	11.50	11.72	11.50	11.72	403,493	+0.36(+3.14%)
Nov 27, 2007	11.59	11.59	11.25	11.36	259,265	-0.17(-1.45%)
Nov 26, 2007	11.83	11.85	11.50	11.53	278,438	-0.24(-2.02%)
Nov 23, 2007	11.60	11.98	11.17	11.77	166,691	+0.21(+1.81%)
Nov 21, 2007	11.70	11.89	11.50	11.56	270,998	-0.16(-1.37%)
Nov 20, 2007	11.69	11.90	11.62	11.72	319,646	+0.11(+0.96%)
Nov 19, 2007	11.70	11.71	11.52	11.61	376,736	-0.18(-1.54%)
Nov 16, 2007	11.83	11.91	11.72	11.79	292,747	+0.00(+0.00%)
Nov 15, 2007	11.74	11.95	11.64	11.79	269,996	-0.01(-0.06%)
Nov 14, 2007	12.19	12.19	11.59	11.80	774,077	-0.26(-2.14%)
Nov 13, 2007	12.41	12.41	11.78	12.06	1,040,582	-0.26(-2.10%)
Nov 12, 2007	11.94	12.45	11.88	12.31	253,971	+0.38(+3.16%)
Nov 09, 2007	11.88	12.22	11.83	11.94	179,568	-0.10(-0.81%)
Nov 08, 2007	12.20	12.20	11.88	12.04	285,592	-0.05(-0.40%)
Nov 07, 2007	12.02	12.25	11.83	12.08	397,197	-0.01(-0.06%)
Nov 06, 2007	12.00	12.18	12.00	12.09	239,806	+0.09(+0.76%)
Nov 05, 2007	11.85	12.13	11.81	12.00	256,690	-0.04(-0.35%)
Nov 02, 2007	11.94	12.13	11.79	12.04	156,961	+0.23(+1.95%)
Nov 01, 2007	11.92	12.06	11.67	11.81	265,847	-0.22(-1.80%)
Oct 31, 2007	12.04	12.20	11.86	12.03	328,660	+0.01(+0.06%)
Oct 30, 2007	12.17	12.24	11.93	12.02	154,099	-0.15(-1.26%)
Oct 29, 2007	12.49	12.56	12.09	12.17	187,581	-0.39(-3.11%)
Oct 26, 2007	12.24	12.57	12.11	12.57	274,432	+0.47(+3.87%)
Oct 25, 2007	11.99	12.25	11.97	12.10	314,781	+0.15(+1.23%)
Oct 24, 2007	12.06	12.14	11.89	11.95	219,488	-0.13(-1.04%)
Oct 23, 2007	12.30	12.31	11.94	12.08	252,397	-0.15(-1.20%)
Oct 22, 2007	12.17	12.56	12.17	12.22	116,326	-0.16(-1.30%)
Oct 19, 2007	12.66	12.72	12.21	12.38	290,457	-0.34(-2.64%)
Oct 18, 2007	12.90	13.07	12.60	12.72	468,023	-0.21(-1.62%)
Oct 17, 2007	12.94	13.05	12.75	12.93	225,498	+0.16(+1.26%)
Oct 16, 2007	12.77	12.85	12.69	12.77	99,585	-0.01(-0.05%)
Oct 15, 2007	13.15	13.45	12.58	12.78	381,601	-0.33(-2.51%)
Oct 12, 2007	13.09	13.47	13.01	13.10	261,698	+0.07(+0.54%)
Oct 11, 2007	13.73	13.90	13.03	13.03	272,143	-0.59(-4.36%)
Oct 10, 2007	13.50	13.63	13.28	13.63	192,159	+0.16(+1.19%)
Oct 09, 2007	13.49	13.52	13.27	13.47	127,915	+0.01(+0.10%)
Oct 08, 2007	13.51	13.57	13.30	13.45	170,697	-0.02(-0.16%)
Oct 05, 2007	13.50	13.98	13.46	13.47	370,297	+0.10(+0.78%)
Oct 04, 2007	13.51	13.52	13.14	13.37	88,568	-0.05(-0.36%)
Oct 03, 2007	13.47	13.66	13.40	13.42	258,836	-0.15(-1.13%)
Oct 02, 2007	13.61	13.68	13.38	13.57	224,782	+0.06(+0.47%)
Oct 01, 2007	13.00	13.70	13.00	13.51	262,842	+0.54(+4.15%)
Sep 28, 2007	13.15	13.61	12.88	12.97	456,147	-0.17(-1.28%)
Sep 27, 2007	13.09	13.20	12.94	13.14	240,521	+0.01(+0.11%)
Sep 26, 2007	13.01	13.31	12.95	13.13	141,937	+0.18(+1.40%)
Sep 25, 2007	12.89	12.98	12.71	12.94	179,139	+0.01(+0.11%)
Sep 24, 2007	12.91	12.97	12.83	12.93	87,709	+0.01(+0.05%)
Sep 21, 2007	12.93	12.94	12.85	12.92	352,555	+0.00(+0.00%)
Sep 20, 2007	12.86	12.96	12.83	12.92	200,172	+0.19(+1.48%)
Sep 19, 2007	12.99	13.03	12.60	12.73	153,384	-0.11(-0.87%)
Sep 18, 2007	12.59	13.03	12.51	12.85	204,894	+0.29(+2.34%)
Sep 17, 2007	12.57	12.82	12.50	12.55	351,267	-0.03(-0.28%)
Sep 14, 2007	12.44	12.64	12.21	12.59	162,971	+0.05(+0.39%)
Sep 13, 2007	12.48	12.67	12.43	12.54	234,083	+0.24(+1.93%)
Sep 12, 2007	12.36	12.73	12.20	12.30	128,917	-0.06(-0.45%)
Sep 11, 2007	12.44	12.73	12.25	12.36	201,746	+0.02(+0.17%)
Sep 10, 2007	12.76	12.82	12.16	12.34	331,808	-0.40(-3.13%)
Sep 07, 2007	12.55	12.88	12.55	12.73	240,951	-0.08(-0.60%)
Sep 06, 2007	12.59	12.95	12.46	12.81	634,857	+0.54(+4.39%)
Sep 05, 2007	12.52	12.52	12.14	12.27	161,111	-0.24(-1.95%)
Sep 04, 2007	12.50	12.73	12.44	12.52	177,136	-0.05(-0.39%)
Aug 31, 2007	13.00	13.06	12.48	12.57	162,828	-0.30(-2.34%)
Aug 30, 2007	12.66	13.13	12.66	12.87	197,167	+0.06(+0.44%)
Aug 29, 2007	12.60	12.99	12.60	12.81	106,167	+0.24(+1.95%)
Aug 28, 2007	12.78	12.78	12.48	12.57	174,274	-0.28(-2.18%)
Aug 27, 2007	12.56	12.96	12.56	12.85	243,812	+0.27(+2.17%)
Aug 24, 2007	12.35	12.61	12.26	12.57	243,812	+0.24(+1.93%)
Aug 23, 2007	12.38	12.62	12.23	12.34	81,414	-0.05(-0.40%)
Aug 22, 2007	12.46	12.65	12.37	12.38	151,238	-0.04(-0.34%)
Aug 21, 2007	12.40	12.58	12.36	12.43	120,761	-0.01(-0.11%)
Aug 20, 2007	12.37	12.70	12.37	12.44	137,645	+0.15(+1.25%)
Aug 17, 2007	12.58	12.82	12.25	12.29	428,389	+0.14(+1.15%)
Aug 16, 2007	11.53	12.20	11.50	12.15	404,923	+0.62(+5.33%)
Aug 15, 2007	11.66	11.80	11.53	11.53	231,221	-0.11(-0.96%)
Aug 14, 2007	12.22	12.57	11.57	11.64	288,025	-0.22(-1.89%)
Aug 13, 2007	11.87	11.94	11.53	11.87	332,524	+0.00(+0.00%)
Aug 10, 2007	11.88	12.57	11.27	11.87	230,935	-0.01(-0.12%)
Aug 09, 2007	11.95	12.36	11.85	11.88	433,111	-0.28(-2.30%)
Aug 08, 2007	11.36	12.21	11.34	12.16	521,106	+0.75(+6.55%)
Aug 07, 2007	11.14	11.83	11.08	11.41	509,660	+0.27(+2.45%)
Aug 06, 2007	10.97	11.14	10.36	11.14	625,271	+0.08(+0.76%)
Aug 03, 2007	10.92	11.14	10.85	11.06	648,164	-0.08(-0.75%)
Aug 02, 2007	11.48	11.48	10.71	11.14	401,203	-0.34(-2.92%)
Aug 01, 2007	11.66	11.68	11.19	11.48	636,002	+0.05(+0.43%)
Jul 31, 2007	11.71	11.78	11.38	11.43	638,720	-0.28(-2.39%)
Jul 30, 2007	11.41	11.74	11.11	11.71	611,248	+0.29(+2.51%)
Jul 27, 2007	11.88	11.99	11.41	11.42	670,628	-0.45(-3.83%)
Jul 26, 2007	11.74	12.01	11.53	11.87	337,388	-0.02(-0.18%)
Jul 25, 2007	11.78	11.90	11.72	11.90	368,437	+0.07(+0.59%)
Jul 24, 2007	12.09	12.10	11.69	11.83	424,383	-0.27(-2.20%)
Jul 23, 2007	12.16	12.19	12.03	12.09	256,404	-0.06(-0.52%)
Jul 20, 2007	12.42	12.50	12.04	12.15	531,551	-0.29(-2.36%)
Jul 19, 2007	12.51	12.58	12.39	12.45	237,087	-0.06(-0.50%)
Jul 18, 2007	12.32	12.58	12.29	12.51	239,663	+0.10(+0.85%)
Jul 17, 2007	12.58	12.69	12.39	12.41	96,008	-0.17(-1.33%)
Jul 16, 2007	12.02	12.59	11.89	12.57	261,841	+0.52(+4.29%)
Jul 13, 2007	11.92	12.09	11.84	12.06	620,978	+0.12(+1.00%)
Jul 12, 2007	13.06	12.23	11.75	11.94	592,505	+0.20(+1.73%)
Jul 11, 2007	11.71	11.85	11.64	11.73	488,484	+0.02(+0.18%)
Jul 10, 2007	10.56	11.95	11.67	11.71	303,907	-0.17(-1.47%)
Jul 09, 2007	11.81	12.17	11.81	11.89	697,813	+0.10(+0.89%)
Jul 06, 2007	11.73	11.81	11.67	11.78	410,074	+0.05(+0.42%)
Jul 05, 2007	11.83	11.90	11.65	11.73	506,798	-0.10(-0.89%)
Jul 03, 2007	12.27	12.27	11.81	11.84	117,470	-0.41(-3.37%)
Jul 02, 2007	12.55	12.58	12.23	12.25	596,225	-0.25(-2.01%)
Jun 29, 2007	12.61	12.69	12.41	12.50	285,879	-0.03(-0.22%)
Jun 28, 2007	12.30	12.73	12.28	12.53	339,535	+0.24(+1.99%)
Jun 27, 2007	12.01	12.31	11.95	12.29	188,725	+0.15(+1.21%)
Jun 26, 2007	12.02	12.30	12.02	12.14	468,595	+0.23(+1.94%)
Jun 25, 2007	12.17	12.13	11.29	11.91	2,561,608	-0.27(-2.18%)
Jun 22, 2007	13.13	12.73	12.13	12.17	2,654,325	-0.79(-6.09%)
Jun 21, 2007	12.90	13.03	12.81	12.96	210,188	+0.03(+0.22%)
Jun 20, 2007	12.93	13.09	12.81	12.94	469,311	+0.04(+0.27%)
Jun 19, 2007	13.10	13.20	12.89	12.90	248,677	-0.17(-1.28%)
Jun 18, 2007	13.07	13.17	12.97	13.07	302,619	+0.00(+0.00%)
Jun 15, 2007	12.99	13.07	12.82	13.07	116,755	+0.09(+0.70%)
Jun 14, 2007	12.91	13.00	12.82	12.98	196,023	+0.05(+0.38%)
Jun 13, 2007	12.99	12.99	12.84	12.93	498,356	-0.06(-0.48%)
Jun 12, 2007	12.96	13.27	12.85	12.99	589,071	+0.04(+0.32%)
Jun 11, 2007	13.00	13.00	12.75	12.95	165,403	-0.12(-0.91%)
Jun 08, 2007	13.28	13.28	12.94	13.07	556,448	-0.07(-0.53%)
Jun 07, 2007	13.28	13.28	12.94	13.14	145,801	-0.16(-1.21%)
Jun 06, 2007	13.31	13.42	13.20	13.30	246,674	-0.07(-0.52%)
Jun 05, 2007	13.52	13.76	13.28	13.37	180,856	-0.13(-0.98%)
Jun 04, 2007	13.63	13.84	13.48	13.50	390,186	-0.10(-0.72%)
Jun 01, 2007	13.49	13.63	13.35	13.60	299,615	+0.08(+0.57%)
May 31, 2007	13.31	13.54	13.28	13.52	568,753	+0.13(+0.94%)
May 30, 2007	13.24	13.78	13.22	13.40	360,138	+0.15(+1.16%)
May 29, 2007	13.31	13.36	13.22	13.24	153,813	-0.16(-1.20%)
May 25, 2007	13.41	13.45	13.34	13.40	106,453	-0.04(-0.26%)
May 24, 2007	13.49	13.52	13.29	13.44	211,476	-0.06(-0.41%)
May 23, 2007	13.59	13.70	13.42	13.50	215,053	-0.16(-1.18%)
May 22, 2007	13.70	13.94	13.59	13.66	237,087	-0.11(-0.81%)
May 21, 2007	13.38	13.84	13.35	13.77	623,554	+0.26(+1.91%)
May 18, 2007	13.25	13.61	13.24	13.51	778,369	+0.23(+1.74%)
May 17, 2007	13.35	13.38	13.01	13.28	439,979	-0.17(-1.30%)
May 16, 2007	13.56	13.63	13.32	13.45	185,578	-0.16(-1.18%)
May 15, 2007	13.45	13.87	13.44	13.61	489,628	+0.17(+1.30%)
May 14, 2007	13.36	13.50	13.17	13.44	555,589	+0.08(+0.63%)
May 11, 2007	13.28	13.39	13.22	13.36	223,781	+0.08(+0.58%)
May 10, 2007	13.28	13.31	13.21	13.28	723,998	+0.00(+0.00%)
May 09, 2007	13.24	13.44	13.15	13.28	259,551	-0.01(-0.11%)
May 08, 2007	13.31	13.38	13.21	13.29	186,865	-0.07(-0.52%)
May 07, 2007	13.17	13.59	13.07	13.36	1,088,858	+0.36(+2.80%)
May 04, 2007	12.72	13.14	12.71	13.00	1,026,331	+0.35(+2.76%)
May 03, 2007	12.82	13.10	12.62	12.65	1,113,898	-0.23(-1.79%)
May 02, 2007	13.17	13.20	12.65	12.88	2,374,456	-0.29(-2.23%)
May 01, 2007	13.21	13.27	13.00	13.17	1,568,757	-0.03(-0.26%)
Apr 30, 2007	13.31	13.44	13.21	13.21	2,019,182	-0.07(-0.53%)
Apr 27, 2007	13.63	13.70	13.25	13.28	1,186,441	-0.36(-2.61%)
Apr 26, 2007	13.49	14.46	13.42	13.64	1,650,887	+0.30(+2.25%)
Apr 25, 2007	13.22	13.48	13.22	13.34	4,953,377	+0.12(+0.90%)

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.