Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.87	12.62	11.70	12.52	822,153	+0.54(+4.54%)
Jan 30, 2008	12.25	12.35	11.97	11.97	491,377	-0.36(-2.94%)
Jan 29, 2008	12.42	12.44	12.21	12.34	532,739	-0.06(-0.47%)
Jan 28, 2008	12.33	12.46	12.16	12.40	513,988	+0.07(+0.53%)
Jan 25, 2008	12.53	12.67	12.18	12.33	1,597,666	-0.03(-0.21%)
Jan 24, 2008	12.55	12.58	12.19	12.36	570,921	-0.10(-0.82%)
Jan 23, 2008	12.14	12.57	12.00	12.46	647,386	+0.04(+0.29%)
Jan 22, 2008	12.32	12.77	12.07	12.42	669,801	-0.62(-4.73%)
Jan 21, 2008	13.48	13.58	12.84	13.04	0	+0.00(+0.00%)
Jan 18, 2008	13.48	13.58	12.84	13.04	691,938	-0.51(-3.75%)
Jan 17, 2008	13.67	13.87	13.47	13.55	365,637	-0.05(-0.40%)
Jan 16, 2008	13.50	13.76	13.37	13.60	357,641	+0.10(+0.73%)
Jan 15, 2008	13.58	13.70	13.39	13.50	396,245	-0.23(-1.66%)
Jan 14, 2008	13.73	13.77	13.45	13.73	295,322	+0.12(+0.88%)
Jan 11, 2008	13.89	13.89	13.60	13.61	251,479	-0.40(-2.82%)
Jan 10, 2008	14.04	14.22	13.66	14.01	455,726	-0.23(-1.61%)
Jan 09, 2008	13.85	14.31	13.85	14.23	632,834	+0.45(+3.29%)
Jan 08, 2008	14.16	14.60	13.77	13.78	348,544	-0.36(-2.56%)
Jan 07, 2008	14.07	14.27	13.83	14.14	355,986	+0.16(+1.17%)
Jan 04, 2008	14.30	14.30	13.80	13.98	606,639	-0.17(-1.20%)
Jan 03, 2008	13.42	14.32	13.42	14.15	722,452	+0.71(+5.32%)
Jan 02, 2008	13.71	13.79	13.33	13.44	430,934	-0.23(-1.67%)
Jan 01, 2008	13.48	13.75	13.40	13.66	0	+0.00(+0.00%)
Dec 31, 2007	13.48	13.75	13.40	13.66	475,660	+0.19(+1.40%)
Dec 28, 2007	14.31	14.43	13.33	13.48	1,118,973	-0.60(-4.25%)
Dec 27, 2007	14.93	14.93	14.07	14.07	436,176	-0.86(-5.73%)
Dec 26, 2007	15.21	15.24	14.91	14.93	225,283	-0.31(-2.05%)
Dec 24, 2007	14.91	15.28	14.91	15.24	116,088	+0.32(+2.11%)
Dec 21, 2007	14.97	15.12	14.78	14.93	599,971	+0.16(+1.08%)
Dec 20, 2007	15.20	15.24	14.14	14.77	767,122	-0.37(-2.42%)
Dec 19, 2007	15.13	15.28	14.96	15.13	202,154	-0.05(-0.33%)
Dec 18, 2007	14.64	15.18	14.58	15.18	320,967	+0.64(+4.39%)
Dec 17, 2007	14.68	14.79	14.46	14.55	290,979	-0.20(-1.33%)
Dec 14, 2007	15.22	15.46	14.74	14.74	267,613	-0.50(-3.26%)
Dec 13, 2007	14.85	15.45	14.83	15.24	514,264	+0.33(+2.24%)
Dec 12, 2007	14.92	15.13	14.77	14.91	285,947	+0.30(+2.09%)
Dec 11, 2007	15.22	15.46	14.57	14.60	329,239	-0.59(-3.91%)
Dec 10, 2007	15.06	15.33	14.91	15.20	182,841	+0.13(+0.89%)
Dec 07, 2007	15.18	15.30	15.03	15.06	274,366	-0.13(-0.86%)
Dec 06, 2007	14.98	15.31	14.98	15.19	486,138	+0.22(+1.50%)
Dec 05, 2007	14.99	15.12	14.78	14.97	278,229	+0.17(+1.15%)
Dec 04, 2007	14.89	15.01	14.70	14.80	224,318	-0.26(-1.76%)
Dec 03, 2007	15.23	15.50	15.05	15.06	201,293	-0.04(-0.29%)
Nov 30, 2007	15.70	15.72	15.04	15.10	365,362	-0.37(-2.39%)
Nov 29, 2007	15.91	15.96	15.41	15.47	193,297	-0.40(-2.51%)
Nov 28, 2007	15.58	15.87	15.45	15.87	341,372	+0.34(+2.22%)
Nov 27, 2007	14.68	15.59	14.68	15.53	566,656	+0.87(+5.96%)
Nov 26, 2007	15.27	15.40	14.62	14.65	355,711	-0.65(-4.22%)
Nov 23, 2007	15.12	15.32	14.87	15.30	157,726	+0.26(+1.76%)
Nov 21, 2007	15.36	15.43	14.96	15.04	392,936	-0.20(-1.31%)
Nov 20, 2007	14.74	15.24	14.49	15.24	460,218	+0.52(+3.52%)
Nov 19, 2007	15.19	15.19	14.37	14.72	468,645	-0.45(-2.99%)
Nov 16, 2007	15.56	15.56	14.83	15.17	451,118	-0.38(-2.45%)
Nov 15, 2007	15.69	15.69	15.31	15.55	312,419	-0.13(-0.86%)
Nov 14, 2007	15.96	16.07	15.52	15.68	348,266	-0.20(-1.28%)
Nov 13, 2007	15.72	15.99	15.72	15.89	293,944	+0.10(+0.62%)
Nov 12, 2007	15.69	16.33	15.68	15.79	999,024	+0.24(+1.52%)
Nov 09, 2007	15.94	16.09	15.37	15.55	446,982	-0.64(-3.94%)
Nov 08, 2007	15.96	16.28	15.59	16.19	281,138	+0.67(+4.30%)
Nov 07, 2007	16.37	16.37	15.51	15.53	356,827	-0.84(-5.14%)
Nov 06, 2007	16.14	16.40	16.03	16.37	283,741	+0.14(+0.87%)
Nov 05, 2007	15.91	16.34	15.87	16.23	270,230	+0.08(+0.49%)
Nov 02, 2007	15.63	16.26	15.45	16.15	261,957	+0.61(+3.90%)

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.