Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.04	11.28	10.96	11.19	24,007	+0.09(+0.83%)
Jan 30, 2008	11.46	11.50	10.92	11.10	23,093	-0.37(-3.21%)
Jan 29, 2008	11.40	11.63	11.07	11.47	49,449	+0.15(+1.36%)
Jan 28, 2008	10.58	11.45	10.58	11.31	40,055	+0.58(+5.43%)
Jan 25, 2008	11.65	11.67	10.56	10.73	36,141	-0.84(-7.28%)
Jan 24, 2008	10.96	12.19	10.96	11.57	100,855	+0.84(+7.86%)
Jan 23, 2008	13.03	13.22	10.49	10.73	80,502	-2.55(-19.21%)
Jan 22, 2008	13.26	13.37	12.87	13.28	10,307	+0.02(+0.17%)
Jan 21, 2008	13.83	13.83	13.03	13.26	0	+0.00(+0.00%)
Jan 18, 2008	13.83	13.83	13.03	13.26	17,352	-0.27(-1.98%)
Jan 17, 2008	13.41	14.16	13.37	13.53	31,444	+0.25(+1.85%)
Jan 16, 2008	12.96	13.37	12.96	13.28	6,393	+0.12(+0.93%)
Jan 15, 2008	12.88	13.16	12.88	13.16	9,133	+0.12(+0.94%)
Jan 14, 2008	13.41	13.44	12.84	13.04	25,442	+0.04(+0.29%)
Jan 11, 2008	13.10	13.17	12.85	13.00	9,263	-0.22(-1.68%)
Jan 10, 2008	12.85	13.22	12.85	13.22	12,655	+0.16(+1.20%)
Jan 09, 2008	12.99	13.08	12.84	13.06	17,222	+0.07(+0.56%)
Jan 08, 2008	12.92	13.06	12.85	12.99	12,525	-0.15(-1.17%)
Jan 07, 2008	12.80	13.16	12.49	13.14	22,832	+0.40(+3.13%)
Jan 04, 2008	12.78	12.78	12.58	12.75	7,306	-0.05(-0.42%)
Jan 03, 2008	13.38	13.38	12.61	12.80	10,176	-0.57(-4.24%)
Jan 02, 2008	13.03	13.41	12.58	13.37	13,699	+0.41(+3.13%)
Jan 01, 2008	13.11	13.18	12.58	12.96	0	+0.00(+0.00%)
Dec 31, 2007	13.11	13.18	12.58	12.96	21,006	-0.38(-2.82%)
Dec 28, 2007	13.24	13.44	13.24	13.34	9,133	+0.09(+0.69%)
Dec 27, 2007	13.63	13.63	13.03	13.24	29,617	-0.13(-0.97%)
Dec 26, 2007	13.42	13.76	13.37	13.37	9,915	-0.38(-2.79%)
Dec 24, 2007	13.72	13.77	13.30	13.76	21,397	+0.23(+1.70%)
Dec 21, 2007	12.83	13.53	12.70	13.53	19,440	+0.69(+5.37%)
Dec 20, 2007	12.26	12.84	12.26	12.84	18,788	+0.40(+3.20%)
Dec 19, 2007	12.35	12.51	12.22	12.44	22,317	-0.05(-0.37%)
Dec 18, 2007	12.31	12.57	12.13	12.49	29,682	+0.03(+0.25%)
Dec 17, 2007	12.80	12.80	12.32	12.45	55,712	-0.41(-3.22%)
Dec 14, 2007	13.84	13.84	12.78	12.87	21,267	-0.94(-6.83%)
Dec 13, 2007	13.84	13.96	13.80	13.81	42,795	-0.16(-1.15%)
Dec 12, 2007	14.41	14.59	13.97	13.97	11,742	-0.44(-3.03%)
Dec 11, 2007	14.51	14.70	14.26	14.41	19,571	-0.11(-0.74%)
Dec 10, 2007	14.48	14.72	14.42	14.52	45,143	+0.18(+1.28%)
Dec 07, 2007	14.95	14.97	14.33	14.33	28,965	-0.64(-4.25%)
Dec 06, 2007	14.48	15.05	14.43	14.97	17,483	+0.41(+2.79%)
Dec 05, 2007	14.55	14.72	14.09	14.56	34,705	+0.23(+1.60%)
Dec 04, 2007	14.79	14.83	14.26	14.33	17,874	-0.43(-2.91%)
Dec 03, 2007	14.00	14.78	14.00	14.76	83,375	+0.32(+2.23%)
Nov 30, 2007	14.56	14.64	14.20	14.44	39,037	-0.15(-1.00%)
Nov 29, 2007	14.65	14.79	14.56	14.59	25,442	-0.02(-0.16%)
Nov 28, 2007	14.56	15.07	14.42	14.61	35,488	-0.06(-0.42%)
Nov 27, 2007	14.46	14.67	14.21	14.67	27,138	+0.24(+1.65%)
Nov 26, 2007	14.69	14.69	14.21	14.43	9,437	+0.06(+0.43%)
Nov 23, 2007	14.50	14.50	14.28	14.37	5,740	-0.05(-0.32%)
Nov 21, 2007	14.98	15.02	14.35	14.42	18,135	-0.49(-3.29%)
Nov 20, 2007	14.82	15.26	14.52	14.91	34,184	+0.17(+1.14%)
Nov 19, 2007	14.29	15.05	14.21	14.74	44,752	+0.51(+3.61%)
Nov 16, 2007	14.23	14.26	14.00	14.23	11,873	-0.02(-0.11%)
Nov 15, 2007	14.14	14.24	14.01	14.24	7,697	-0.12(-0.80%)
Nov 14, 2007	14.15	14.36	14.11	14.36	3,000	+0.15(+1.08%)
Nov 13, 2007	13.99	14.28	13.90	14.20	23,876	+0.18(+1.26%)
Nov 12, 2007	13.80	14.47	13.80	14.03	22,441	+0.23(+1.67%)
Nov 09, 2007	13.87	14.02	13.64	13.80	30,269	-0.12(-0.83%)
Nov 08, 2007	13.77	13.94	13.74	13.91	30,269	-0.09(-0.66%)
Nov 07, 2007	14.09	14.09	13.66	14.00	17,483	-0.12(-0.87%)
Nov 06, 2007	13.67	14.25	13.67	14.13	10,046	+0.51(+3.71%)
Nov 05, 2007	15.54	15.54	13.62	13.62	16,059	-0.79(-5.48%)
Nov 02, 2007	13.80	14.52	13.80	14.41	12,134	+0.33(+2.34%)

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.