Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.33	10.88	10.26	10.77	830,784	+0.25(+2.38%)
Jan 30, 2008	10.80	11.09	10.46	10.52	736,164	-0.29(-2.67%)
Jan 29, 2008	10.64	10.85	10.38	10.81	527,688	+0.30(+2.89%)
Jan 28, 2008	10.24	10.51	10.04	10.51	485,577	+0.20(+1.98%)
Jan 25, 2008	10.34	10.61	10.18	10.30	473,383	+0.06(+0.56%)
Jan 24, 2008	10.21	10.56	10.06	10.24	778,275	+0.13(+1.26%)
Jan 23, 2008	9.360	10.14	9.148	10.12	1,076,172	+0.51(+5.33%)
Jan 22, 2008	9.067	9.798	9.067	9.606	769,853	+0.15(+1.55%)
Jan 21, 2008	9.637	9.944	9.260	9.460	0	+0.00(+0.00%)
Jan 18, 2008	9.637	9.944	9.260	9.460	855,739	-0.18(-1.84%)
Jan 17, 2008	10.14	10.14	9.617	9.637	862,757	-0.41(-4.10%)
Jan 16, 2008	10.09	10.32	9.833	10.05	834,806	+0.04(+0.38%)
Jan 15, 2008	10.13	10.17	9.979	10.01	541,725	-0.24(-2.33%)
Jan 14, 2008	9.998	10.32	9.960	10.25	297,585	+0.34(+3.42%)
Jan 11, 2008	10.17	10.18	9.894	9.910	498,834	-0.34(-3.30%)
Jan 10, 2008	10.13	10.40	9.883	10.25	761,119	+0.03(+0.26%)
Jan 09, 2008	9.810	10.25	9.802	10.22	762,679	+0.33(+3.35%)
Jan 08, 2008	10.19	10.40	9.879	9.891	746,302	-0.27(-2.61%)
Jan 07, 2008	10.27	10.29	9.937	10.16	742,143	-0.05(-0.53%)
Jan 04, 2008	10.57	10.61	10.19	10.21	579,287	-0.48(-4.53%)
Jan 03, 2008	10.73	10.88	10.68	10.69	368,082	-0.03(-0.29%)
Jan 02, 2008	11.21	11.21	10.67	10.73	427,349	-0.43(-3.83%)
Jan 01, 2008	11.28	11.32	10.94	11.15	0	+0.00(+0.00%)
Dec 31, 2007	11.28	11.32	10.94	11.15	423,970	-0.22(-1.96%)
Dec 28, 2007	11.58	11.63	11.32	11.38	336,888	-0.02(-0.14%)
Dec 27, 2007	11.50	11.60	11.32	11.39	659,480	-0.15(-1.33%)
Dec 26, 2007	11.53	11.63	11.44	11.54	348,846	-0.09(-0.76%)
Dec 24, 2007	11.39	11.70	11.26	11.63	148,428	+0.27(+2.33%)
Dec 21, 2007	11.16	11.37	10.99	11.37	1,093,069	+0.54(+4.97%)
Dec 20, 2007	10.82	10.88	10.44	10.83	454,904	+0.13(+1.26%)
Dec 19, 2007	10.64	10.80	10.57	10.69	621,008	-0.04(-0.39%)
Dec 18, 2007	10.83	10.96	10.53	10.74	779,325	+0.02(+0.18%)
Dec 17, 2007	10.96	11.07	10.72	10.72	519,370	-0.25(-2.31%)
Dec 14, 2007	11.10	11.17	10.96	10.97	436,567	-0.23(-2.09%)
Dec 13, 2007	11.02	11.28	11.02	11.21	480,378	+0.04(+0.38%)
Dec 12, 2007	11.38	11.43	10.96	11.16	713,941	+0.08(+0.73%)
Dec 11, 2007	11.48	11.56	11.04	11.08	800,891	-0.33(-2.93%)
Dec 10, 2007	11.51	11.54	11.33	11.42	1,034,061	-0.09(-0.80%)
Dec 07, 2007	11.58	11.59	11.40	11.51	519,630	-0.03(-0.23%)
Dec 06, 2007	11.35	11.56	11.35	11.54	887,712	+0.21(+1.83%)
Dec 05, 2007	11.53	11.53	11.23	11.33	953,738	+0.02(+0.14%)
Dec 04, 2007	11.31	11.40	11.13	11.31	714,069	+0.01(+0.07%)
Dec 03, 2007	11.58	11.64	11.29	11.31	610,091	-0.32(-2.78%)
Nov 30, 2007	12.10	12.17	11.48	11.63	779,575	-0.21(-1.79%)
Nov 29, 2007	11.94	12.00	11.74	11.84	445,805	-0.08(-0.71%)
Nov 28, 2007	11.33	11.93	11.33	11.93	588,515	+0.60(+5.30%)
Nov 27, 2007	11.27	11.54	11.17	11.33	597,094	+0.12(+1.06%)
Nov 26, 2007	11.56	11.61	11.17	11.21	469,720	-0.35(-3.06%)
Nov 23, 2007	11.18	11.66	11.14	11.56	213,414	+0.45(+4.05%)
Nov 21, 2007	11.20	11.53	11.09	11.11	994,290	-0.40(-3.44%)
Nov 20, 2007	11.13	11.54	11.08	11.51	725,246	+0.35(+3.14%)
Nov 19, 2007	11.89	11.89	11.15	11.16	886,425	-0.84(-6.99%)
Nov 16, 2007	11.77	12.10	11.40	11.99	805,050	+0.25(+2.10%)
Nov 15, 2007	11.95	12.19	11.62	11.75	429,169	-0.25(-2.12%)
Nov 14, 2007	12.43	12.43	11.99	12.00	339,488	-0.36(-2.92%)
Nov 13, 2007	11.89	12.44	11.79	12.36	573,439	+0.61(+5.20%)
Nov 12, 2007	12.03	12.19	11.71	11.75	605,932	-0.33(-2.77%)
Nov 09, 2007	12.28	12.28	11.84	12.09	588,515	-0.34(-2.75%)
Nov 08, 2007	12.46	12.57	12.17	12.43	701,591	+0.16(+1.32%)
Nov 07, 2007	12.77	12.83	12.18	12.27	570,839	-0.68(-5.26%)
Nov 06, 2007	12.86	12.96	12.46	12.95	443,986	+0.20(+1.54%)
Nov 05, 2007	12.58	12.94	12.52	12.75	676,897	+0.05(+0.36%)
Nov 02, 2007	12.78	12.83	12.39	12.71	496,755	+0.06(+0.49%)

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.