Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.59	11.20	10.55	11.12	837,503	+0.35(+3.28%)
Jan 30, 2008	10.97	11.12	10.77	10.77	658,840	-0.28(-2.50%)
Jan 29, 2008	11.08	11.11	11.00	11.04	308,220	+0.02(+0.15%)
Jan 28, 2008	10.77	11.06	10.70	11.03	335,762	+0.23(+2.09%)
Jan 25, 2008	11.07	11.08	10.73	10.80	599,769	-0.14(-1.31%)
Jan 24, 2008	11.15	11.20	10.87	10.94	683,846	-0.14(-1.29%)
Jan 23, 2008	10.59	11.16	10.56	11.09	1,170,910	+0.25(+2.29%)
Jan 22, 2008	10.71	11.11	10.65	10.84	1,068,351	-0.25(-2.29%)
Jan 21, 2008	11.46	11.48	11.04	11.09	0	+0.00(+0.00%)
Jan 18, 2008	11.46	11.48	11.04	11.09	709,848	-0.30(-2.66%)
Jan 17, 2008	11.74	11.77	11.40	11.40	827,718	-0.35(-2.96%)
Jan 16, 2008	11.69	11.89	11.66	11.74	942,780	+0.01(+0.05%)
Jan 15, 2008	11.60	11.87	11.60	11.74	496,848	-0.06(-0.51%)
Jan 14, 2008	11.84	11.92	11.80	11.80	644,888	+0.04(+0.33%)
Jan 11, 2008	11.69	11.91	11.61	11.76	638,727	-0.01(-0.05%)
Jan 10, 2008	11.62	11.98	11.57	11.77	905,996	+0.07(+0.57%)
Jan 09, 2008	11.43	11.70	11.42	11.70	676,960	+0.25(+2.17%)
Jan 08, 2008	11.67	11.83	11.43	11.45	669,350	-0.18(-1.57%)
Jan 07, 2008	11.60	11.67	11.52	11.63	680,947	+0.12(+1.01%)
Jan 04, 2008	11.58	11.64	11.47	11.52	474,742	-0.17(-1.42%)
Jan 03, 2008	11.85	11.89	11.66	11.68	767,198	-0.12(-1.03%)
Jan 02, 2008	11.89	11.99	11.70	11.80	819,202	-0.08(-0.70%)
Jan 01, 2008	11.84	11.97	11.78	11.89	0	+0.00(+0.00%)
Dec 31, 2007	11.84	11.97	11.78	11.89	689,101	-0.02(-0.14%)
Dec 28, 2007	11.96	12.09	11.90	11.90	504,587	-0.09(-0.78%)
Dec 27, 2007	12.17	12.24	11.97	12.00	442,851	-0.15(-1.23%)
Dec 26, 2007	12.10	12.21	12.09	12.15	274,520	-0.06(-0.45%)
Dec 24, 2007	12.13	12.21	12.06	12.20	124,121	+0.04(+0.36%)
Dec 21, 2007	12.15	12.27	12.01	12.16	1,198,452	+0.20(+1.66%)
Dec 20, 2007	11.97	11.97	11.74	11.96	508,264	+0.07(+0.56%)
Dec 19, 2007	11.91	11.98	11.85	11.89	466,046	-0.06(-0.46%)
Dec 18, 2007	11.99	12.00	11.77	11.95	773,179	+0.08(+0.65%)
Dec 17, 2007	11.90	12.03	11.84	11.87	1,270,026	-0.09(-0.74%)
Dec 14, 2007	11.78	12.05	11.76	11.96	1,208,871	+0.08(+0.65%)
Dec 13, 2007	11.60	11.91	11.60	11.88	575,353	+0.17(+1.41%)
Dec 12, 2007	12.00	12.11	11.60	11.72	782,600	+0.00(+0.00%)
Dec 11, 2007	12.14	12.21	11.72	11.72	556,282	-0.35(-2.93%)
Dec 10, 2007	12.16	12.21	12.07	12.07	391,753	-0.11(-0.91%)
Dec 07, 2007	12.23	12.25	12.08	12.18	336,124	-0.04(-0.32%)
Dec 06, 2007	12.04	12.22	11.99	12.22	680,947	+0.13(+1.10%)
Dec 05, 2007	11.96	12.19	11.91	12.09	704,322	+0.28(+2.34%)
Dec 04, 2007	11.73	11.85	11.69	11.81	459,884	-0.05(-0.42%)
Dec 03, 2007	11.78	11.90	11.76	11.86	500,653	+0.06(+0.51%)
Nov 30, 2007	11.94	11.95	11.73	11.80	800,178	+0.00(+0.00%)
Nov 29, 2007	11.84	11.89	11.74	11.80	405,343	-0.09(-0.74%)
Nov 28, 2007	11.66	11.89	11.66	11.89	342,466	+0.25(+2.13%)
Nov 27, 2007	11.55	11.72	11.43	11.64	573,858	+0.10(+0.91%)
Nov 26, 2007	11.63	11.72	11.50	11.53	531,820	-0.10(-0.85%)
Nov 23, 2007	11.60	11.74	11.55	11.63	208,381	+0.10(+0.86%)
Nov 21, 2007	11.47	11.70	11.43	11.53	924,298	+0.02(+0.19%)
Nov 20, 2007	11.34	11.53	11.30	11.51	539,249	+0.18(+1.56%)
Nov 19, 2007	11.18	11.46	11.05	11.34	690,982	+0.08(+0.74%)
Nov 16, 2007	11.29	11.32	11.09	11.25	790,391	-0.03(-0.29%)
Nov 15, 2007	11.16	11.29	11.08	11.29	731,320	+0.18(+1.64%)
Nov 14, 2007	11.29	11.31	11.09	11.10	504,386	-0.13(-1.18%)
Nov 13, 2007	11.23	11.28	11.04	11.24	579,656	+0.09(+0.84%)
Nov 12, 2007	11.11	11.31	11.05	11.14	607,923	+0.00(+0.00%)
Nov 09, 2007	10.92	11.16	10.85	11.14	760,675	+0.09(+0.80%)
Nov 08, 2007	11.04	11.16	10.99	11.05	888,601	+0.11(+1.01%)
Nov 07, 2007	10.93	11.02	10.81	10.94	1,226,357	-0.09(-0.85%)
Nov 06, 2007	11.19	11.20	10.89	11.04	1,011,092	-0.08(-0.74%)
Nov 05, 2007	11.36	11.43	11.09	11.12	1,257,346	-0.42(-3.64%)
Nov 02, 2007	11.82	11.87	11.46	11.54	903,822	-0.15(-1.32%)

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.