Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.97	12.23	11.72	12.05	270,297	+0.04(+0.32%)
Jan 30, 2008	11.39	12.01	11.32	12.01	240,631	+0.68(+6.02%)
Jan 29, 2008	11.25	11.47	11.19	11.33	256,154	+0.22(+1.98%)
Jan 28, 2008	11.30	11.30	11.05	11.11	282,655	-0.10(-0.93%)
Jan 25, 2008	11.26	11.52	11.13	11.21	268,196	-0.01(-0.10%)
Jan 24, 2008	11.40	11.55	11.14	11.23	318,671	+0.01(+0.10%)
Jan 23, 2008	10.89	11.48	10.79	11.21	421,040	+0.36(+3.29%)
Jan 22, 2008	10.70	11.08	10.59	10.86	305,642	-0.15(-1.35%)
Jan 21, 2008	11.04	11.23	10.76	11.01	0	+0.00(+0.00%)
Jan 18, 2008	11.04	11.23	10.76	11.01	248,345	-0.04(-0.40%)
Jan 17, 2008	11.23	11.23	11.04	11.05	295,682	-0.12(-1.08%)
Jan 16, 2008	11.01	11.38	11.01	11.17	207,777	+0.03(+0.24%)
Jan 15, 2008	11.11	11.30	11.01	11.14	202,083	+0.02(+0.21%)
Jan 14, 2008	11.37	11.42	11.06	11.12	308,103	-0.20(-1.75%)
Jan 11, 2008	11.27	11.36	11.07	11.32	263,878	+0.13(+1.13%)
Jan 10, 2008	11.14	11.31	10.98	11.19	269,057	+0.05(+0.45%)
Jan 09, 2008	11.28	11.41	10.87	11.14	255,789	-0.14(-1.27%)
Jan 08, 2008	11.52	11.52	11.28	11.29	267,876	-0.17(-1.44%)
Jan 07, 2008	11.45	11.62	11.42	11.45	182,643	-0.03(-0.29%)
Jan 04, 2008	11.42	11.67	11.42	11.48	169,921	-0.03(-0.29%)
Jan 03, 2008	11.81	11.81	11.48	11.52	173,919	-0.16(-1.37%)
Jan 02, 2008	11.74	11.83	11.43	11.68	144,220	+0.05(+0.43%)
Jan 01, 2008	11.43	11.73	11.35	11.63	0	+0.00(+0.00%)
Dec 31, 2007	11.43	11.73	11.35	11.63	458,935	+0.07(+0.62%)
Dec 28, 2007	11.76	11.82	11.56	11.56	266,346	-0.23(-1.96%)
Dec 27, 2007	11.83	11.96	11.63	11.79	322,578	-0.10(-0.83%)
Dec 26, 2007	11.86	12.01	11.78	11.89	376,817	-0.07(-0.55%)
Dec 24, 2007	11.79	12.02	11.78	11.95	177,100	+0.09(+0.79%)
Dec 21, 2007	11.67	11.99	11.64	11.86	385,640	+0.20(+1.70%)
Dec 20, 2007	11.59	11.86	11.51	11.66	530,937	+0.01(+0.05%)
Dec 19, 2007	11.73	11.84	11.62	11.65	236,254	-0.12(-1.03%)
Dec 18, 2007	11.70	11.92	11.68	11.78	230,079	+0.07(+0.56%)
Dec 17, 2007	11.53	11.92	11.53	11.71	233,437	+0.11(+0.95%)
Dec 14, 2007	11.89	12.05	11.56	11.60	361,837	-0.40(-3.30%)
Dec 13, 2007	12.00	12.03	11.75	12.00	350,396	+0.09(+0.79%)
Dec 12, 2007	11.95	12.25	11.83	11.90	275,693	+0.10(+0.84%)
Dec 11, 2007	11.95	12.12	11.80	11.80	525,999	-0.15(-1.24%)
Dec 10, 2007	12.28	12.46	11.95	11.95	368,450	-0.37(-3.04%)
Dec 07, 2007	12.64	12.64	12.23	12.33	259,880	-0.16(-1.28%)
Dec 06, 2007	12.50	12.66	12.34	12.49	275,327	+0.10(+0.80%)
Dec 05, 2007	12.60	12.71	12.38	12.39	236,073	-0.21(-1.70%)
Dec 04, 2007	13.00	13.00	12.52	12.60	209,721	-0.35(-2.72%)
Dec 03, 2007	13.20	13.32	12.92	12.95	464,567	-0.17(-1.30%)
Nov 30, 2007	13.02	13.38	12.99	13.12	182,924	+0.07(+0.51%)
Nov 29, 2007	12.95	13.28	12.95	13.06	159,381	-0.01(-0.04%)
Nov 28, 2007	13.20	13.37	12.83	13.06	184,644	-0.19(-1.41%)
Nov 27, 2007	13.12	13.33	12.98	13.25	160,653	+0.04(+0.33%)
Nov 26, 2007	13.36	13.50	13.12	13.21	161,398	-0.01(-0.04%)
Nov 23, 2007	13.29	13.38	13.16	13.21	79,690	-0.02(-0.12%)
Nov 21, 2007	13.32	13.38	13.13	13.23	138,481	-0.01(-0.04%)
Nov 20, 2007	13.15	13.35	13.14	13.23	160,298	-0.01(-0.08%)
Nov 19, 2007	13.29	13.40	12.95	13.24	207,177	-0.10(-0.78%)
Nov 16, 2007	13.06	13.64	13.06	13.35	407,635	+0.39(+3.01%)
Nov 15, 2007	12.33	13.04	12.33	12.96	292,229	+0.67(+5.42%)
Nov 14, 2007	12.90	12.92	12.25	12.29	268,603	-0.34(-2.66%)
Nov 13, 2007	12.51	12.71	12.35	12.63	241,525	+0.31(+2.50%)
Nov 12, 2007	12.01	12.81	11.97	12.32	307,858	+0.38(+3.18%)
Nov 09, 2007	11.74	12.11	11.73	11.94	310,902	+0.17(+1.40%)
Nov 08, 2007	12.06	12.24	11.63	11.78	588,819	-0.25(-2.10%)
Nov 07, 2007	12.84	12.88	11.89	12.03	577,824	-0.85(-6.58%)
Nov 06, 2007	12.66	13.17	12.61	12.88	261,779	+0.13(+0.99%)
Nov 05, 2007	12.78	12.79	12.60	12.75	145,323	+0.06(+0.48%)
Nov 02, 2007	12.93	13.12	12.66	12.69	142,116	-0.28(-2.16%)

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.