Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.24	10.24	9.640	9.810	269,972	-0.19(-1.90%)
Jan 30, 2008	9.750	10.09	9.690	10.00	124,778	+0.25(+2.56%)
Jan 29, 2008	9.760	10.31	9.670	9.750	182,289	+0.00(+0.00%)
Jan 28, 2008	9.550	9.760	9.460	9.750	196,149	+0.16(+1.67%)
Jan 25, 2008	9.550	9.780	9.390	9.590	220,794	+0.24(+2.57%)
Jan 24, 2008	9.500	9.530	9.190	9.350	176,384	+0.10(+1.08%)
Jan 23, 2008	9.380	9.400	8.680	9.250	206,786	-0.22(-2.32%)
Jan 22, 2008	9.400	9.700	8.910	9.470	202,893	-0.55(-5.49%)
Jan 21, 2008	10.14	10.20	9.880	10.02	161,098	+0.00(+0.00%)
Jan 18, 2008	10.14	10.20	9.880	10.02	161,098	+0.02(+0.20%)
Jan 17, 2008	10.32	10.59	9.720	10.00	310,138	-0.28(-2.72%)
Jan 16, 2008	11.04	11.38	10.23	10.28	336,199	-1.00(-8.87%)
Jan 15, 2008	10.26	11.85	10.07	11.28	449,011	+0.84(+8.05%)
Jan 14, 2008	10.79	11.24	10.36	10.44	269,115	-0.18(-1.69%)
Jan 11, 2008	10.63	10.87	10.48	10.62	328,438	-0.01(-0.09%)
Jan 10, 2008	10.94	11.00	10.50	10.63	334,036	-0.36(-3.28%)
Jan 09, 2008	11.60	11.61	10.66	10.99	224,173	-0.63(-5.42%)
Jan 08, 2008	11.74	12.26	11.55	11.62	233,454	-0.13(-1.11%)
Jan 07, 2008	12.58	12.85	11.71	11.75	279,753	-0.86(-6.82%)
Jan 04, 2008	13.14	13.20	12.40	12.61	191,007	-0.63(-4.76%)
Jan 03, 2008	13.20	13.31	12.88	13.24	261,190	+0.11(+0.84%)
Jan 02, 2008	13.11	13.33	12.63	13.13	364,210	+0.36(+2.82%)
Jan 01, 2008	12.30	13.18	12.29	12.77	363,552	+0.00(+0.00%)
Dec 31, 2007	12.30	13.18	12.29	12.77	363,552	+0.44(+3.57%)
Dec 28, 2007	12.47	12.47	12.07	12.33	168,797	-0.17(-1.36%)
Dec 27, 2007	12.85	12.92	12.35	12.50	178,166	-0.29(-2.27%)
Dec 26, 2007	12.44	12.85	12.00	12.79	254,468	+0.26(+2.08%)
Dec 24, 2007	12.71	12.88	12.53	12.53	65,601	-0.12(-0.95%)
Dec 21, 2007	12.69	12.69	12.29	12.65	136,469	+0.09(+0.72%)
Dec 20, 2007	12.44	12.65	12.21	12.56	160,809	+0.20(+1.62%)
Dec 19, 2007	11.90	12.47	11.51	12.36	154,094	+0.48(+4.04%)
Dec 18, 2007	12.02	12.14	11.63	11.88	141,737	-0.15(-1.25%)
Dec 17, 2007	12.91	13.24	11.66	12.03	376,464	-0.94(-7.25%)
Dec 14, 2007	12.97	13.27	12.65	12.97	149,412	-0.08(-0.61%)
Dec 13, 2007	12.53	13.10	12.25	13.05	303,720	+0.45(+3.57%)
Dec 12, 2007	12.87	12.98	12.11	12.60	207,540	-0.09(-0.71%)
Dec 11, 2007	13.26	13.43	12.58	12.69	151,721	-0.51(-3.86%)
Dec 10, 2007	13.34	13.34	12.73	13.20	272,506	-0.16(-1.20%)
Dec 07, 2007	13.16	13.36	12.80	13.36	187,260	+0.17(+1.29%)
Dec 06, 2007	12.81	13.30	12.25	13.19	432,846	+0.41(+3.21%)
Dec 05, 2007	12.75	12.80	12.55	12.78	513,276	-0.08(-0.62%)
Dec 04, 2007	12.54	12.88	12.03	12.86	417,296	+0.25(+1.98%)
Dec 03, 2007	12.02	12.70	12.00	12.61	481,341	+0.46(+3.79%)
Nov 30, 2007	11.38	12.26	11.05	12.15	598,658	+0.99(+8.87%)
Nov 29, 2007	10.57	11.28	10.54	11.16	363,583	+0.54(+5.08%)
Nov 28, 2007	10.03	10.66	9.900	10.62	336,498	+0.65(+6.52%)
Nov 27, 2007	10.12	10.19	9.550	9.970	381,832	-0.28(-2.73%)
Nov 26, 2007	10.36	10.50	10.14	10.25	249,868	+0.05(+0.49%)
Nov 23, 2007	10.40	10.40	9.920	10.20	84,646	-0.06(-0.58%)
Nov 21, 2007	10.51	10.55	10.20	10.26	173,781	-0.05(-0.48%)
Nov 20, 2007	11.04	11.11	10.06	10.31	512,067	-0.69(-6.27%)
Nov 19, 2007	11.46	11.48	10.79	11.00	321,702	-0.49(-4.26%)
Nov 16, 2007	11.78	11.80	11.31	11.49	245,690	-0.13(-1.12%)
Nov 15, 2007	12.01	12.18	11.49	11.62	272,072	-0.63(-5.14%)
Nov 14, 2007	12.27	12.53	12.02	12.25	272,799	+0.00(+0.00%)
Nov 13, 2007	12.15	12.39	11.80	12.25	363,075	+0.06(+0.49%)
Nov 12, 2007	12.09	12.57	11.96	12.19	375,069	+0.14(+1.16%)
Nov 09, 2007	12.15	12.50	11.47	12.05	1,004,231	-0.39(-3.14%)
Nov 08, 2007	14.05	14.18	12.42	12.44	585,196	-1.56(-11.14%)
Nov 07, 2007	14.40	14.43	13.78	14.00	429,527	-0.42(-2.91%)
Nov 06, 2007	15.00	15.10	14.29	14.42	435,559	-0.44(-2.96%)
Nov 05, 2007	14.43	15.18	14.36	14.86	266,711	-0.06(-0.40%)
Nov 02, 2007	15.30	15.30	14.60	14.92	480,672	+0.02(+0.13%)

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.