Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.69	11.15	10.67	11.10	998,248	+0.34(+3.14%)
Jan 30, 2008	10.80	11.19	10.76	10.76	1,511,876	+0.00(+0.00%)
Jan 29, 2008	10.67	10.84	10.62	10.76	1,043,418	+0.16(+1.53%)
Jan 28, 2008	10.40	10.60	10.36	10.60	798,034	+0.22(+2.13%)
Jan 25, 2008	10.42	10.48	10.35	10.38	924,444	+0.00(+0.04%)
Jan 24, 2008	10.56	10.60	10.34	10.37	1,042,458	-0.13(-1.19%)
Jan 23, 2008	10.09	10.53	10.09	10.50	1,438,516	+0.18(+1.74%)
Jan 22, 2008	10.05	10.45	10.00	10.32	2,560,572	-0.10(-1.00%)
Jan 21, 2008	10.76	10.83	10.39	10.42	0	+0.00(+0.00%)
Jan 18, 2008	10.76	10.83	10.39	10.42	1,171,866	-0.27(-2.50%)
Jan 17, 2008	11.01	11.06	10.69	10.69	1,484,771	-0.33(-2.99%)
Jan 16, 2008	11.00	11.14	10.97	11.02	938,680	-0.05(-0.45%)
Jan 15, 2008	11.05	11.13	10.97	11.07	719,118	-0.13(-1.15%)
Jan 14, 2008	11.24	11.31	11.14	11.20	815,545	-0.05(-0.41%)
Jan 11, 2008	11.13	11.29	11.09	11.24	733,271	+0.04(+0.37%)
Jan 10, 2008	11.18	11.27	11.08	11.20	817,703	+0.02(+0.15%)
Jan 09, 2008	11.05	11.21	11.00	11.19	978,016	+0.16(+1.48%)
Jan 08, 2008	11.18	11.31	11.01	11.02	1,480,214	-0.08(-0.71%)
Jan 07, 2008	11.06	11.16	11.06	11.10	908,757	+0.04(+0.38%)
Jan 04, 2008	11.16	11.20	11.06	11.06	748,862	-0.11(-0.97%)
Jan 03, 2008	11.43	11.44	11.16	11.17	708,248	-0.19(-1.65%)
Jan 02, 2008	11.40	11.43	11.26	11.36	636,844	-0.00(-0.04%)
Jan 01, 2008	11.38	11.41	11.30	11.36	0	+0.00(+0.00%)
Dec 31, 2007	11.38	11.41	11.30	11.36	800,433	+0.03(+0.22%)
Dec 28, 2007	11.31	11.41	11.28	11.34	468,770	+0.08(+0.67%)
Dec 27, 2007	11.18	11.30	11.14	11.26	988,248	+0.04(+0.37%)
Dec 26, 2007	11.31	11.32	11.22	11.22	351,164	-0.09(-0.81%)
Dec 24, 2007	11.08	11.31	11.06	11.31	171,984	+0.21(+1.92%)
Dec 21, 2007	11.00	11.10	10.91	11.10	1,003,840	+0.09(+0.80%)
Dec 20, 2007	11.03	11.04	10.90	11.01	617,895	+0.01(+0.08%)
Dec 19, 2007	11.10	11.11	10.98	11.00	521,229	-0.02(-0.19%)
Dec 18, 2007	11.10	11.12	10.97	11.02	755,379	-0.04(-0.34%)
Dec 17, 2007	10.91	11.16	10.91	11.06	573,760	+0.05(+0.45%)
Dec 14, 2007	11.26	11.38	10.98	11.01	1,068,124	-0.42(-3.68%)
Dec 13, 2007	11.25	11.43	11.25	11.43	814,345	+0.14(+1.22%)
Dec 12, 2007	11.25	11.41	11.19	11.29	1,037,901	+0.05(+0.44%)
Dec 11, 2007	11.37	11.48	11.22	11.24	728,627	-0.10(-0.85%)
Dec 10, 2007	11.36	11.47	11.31	11.34	845,528	-0.01(-0.07%)
Dec 07, 2007	11.65	11.75	11.26	11.35	1,571,663	-0.24(-2.05%)
Dec 06, 2007	11.39	11.59	11.29	11.59	816,144	+0.22(+1.91%)
Dec 05, 2007	11.33	11.40	11.27	11.37	751,261	+0.10(+0.89%)
Dec 04, 2007	11.02	11.31	11.02	11.27	762,297	+0.15(+1.39%)
Dec 03, 2007	11.02	11.21	10.96	11.11	785,082	+0.09(+0.83%)
Nov 30, 2007	10.96	11.02	10.88	11.02	1,117,531	+0.15(+1.34%)
Nov 29, 2007	10.78	10.90	10.74	10.88	1,048,656	+0.10(+0.97%)
Nov 28, 2007	10.59	10.77	10.59	10.77	1,049,455	+0.19(+1.77%)
Nov 27, 2007	10.50	10.65	10.47	10.59	1,019,191	+0.14(+1.32%)
Nov 26, 2007	10.46	10.59	10.42	10.45	698,250	+0.03(+0.24%)
Nov 23, 2007	10.48	10.48	10.35	10.42	198,609	+0.00(+0.04%)
Nov 21, 2007	10.49	10.56	10.42	10.42	600,625	-0.08(-0.79%)
Nov 20, 2007	10.43	10.51	10.33	10.50	1,433,200	+0.07(+0.68%)
Nov 19, 2007	10.39	10.45	10.34	10.43	1,372,034	-0.01(-0.08%)
Nov 16, 2007	10.54	10.63	10.38	10.44	1,555,532	-0.15(-1.46%)
Nov 15, 2007	10.84	10.89	10.54	10.59	1,886,547	-0.25(-2.27%)
Nov 14, 2007	11.07	11.07	10.76	10.84	574,023	-0.20(-1.81%)
Nov 13, 2007	11.01	11.04	10.83	11.04	636,365	+0.10(+0.88%)
Nov 12, 2007	10.94	11.08	10.89	10.94	695,132	-0.03(-0.27%)
Nov 09, 2007	10.98	11.04	10.85	10.97	711,296	-0.03(-0.27%)
Nov 08, 2007	10.84	11.04	10.84	11.00	887,265	+0.16(+1.50%)
Nov 07, 2007	10.94	10.98	10.81	10.84	815,305	-0.14(-1.29%)
Nov 06, 2007	11.01	11.01	10.84	10.98	616,935	-0.00(-0.04%)
Nov 05, 2007	11.05	11.06	10.94	10.99	589,111	-0.12(-1.05%)
Nov 02, 2007	11.05	11.34	10.82	11.10	650,517	+0.08(+0.68%)

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.