Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.53	13.13	12.53	13.12	446,702	+0.45(+3.55%)
Jan 30, 2008	12.84	13.02	12.67	12.67	332,683	-0.18(-1.37%)
Jan 29, 2008	12.75	12.87	12.62	12.84	62,303	+0.17(+1.33%)
Jan 28, 2008	12.36	12.68	12.23	12.68	217,081	+0.32(+2.62%)
Jan 25, 2008	12.51	12.63	12.28	12.35	289,572	-0.10(-0.82%)
Jan 24, 2008	12.50	12.55	12.36	12.45	117,553	-0.02(-0.19%)
Jan 23, 2008	11.61	12.51	11.61	12.48	140,632	+0.63(+5.30%)
Jan 22, 2008	11.15	11.90	11.15	11.85	498,425	+0.11(+0.92%)
Jan 21, 2008	11.83	11.99	11.42	11.74	0	+0.00(+0.00%)
Jan 18, 2008	11.83	11.99	11.42	11.74	106,189	-0.10(-0.82%)
Jan 17, 2008	12.18	12.20	11.84	11.84	72,491	-0.35(-2.89%)
Jan 16, 2008	12.09	12.36	12.09	12.19	143,414	+0.08(+0.65%)
Jan 15, 2008	12.19	12.24	12.11	12.11	103,838	-0.29(-2.35%)
Jan 14, 2008	12.42	12.44	12.27	12.40	89,340	+0.06(+0.48%)
Jan 11, 2008	12.40	12.49	12.26	12.34	181,423	-0.12(-0.98%)
Jan 10, 2008	12.19	12.58	12.11	12.47	190,044	+0.17(+1.41%)
Jan 09, 2008	12.21	12.30	11.92	12.29	257,049	+0.06(+0.46%)
Jan 08, 2008	12.63	12.72	12.21	12.24	88,948	-0.36(-2.88%)
Jan 07, 2008	12.58	12.73	12.49	12.60	95,218	+0.03(+0.22%)
Jan 04, 2008	12.81	12.81	12.53	12.57	152,035	-0.33(-2.55%)
Jan 03, 2008	13.15	13.15	12.90	12.90	118,336	-0.20(-1.54%)
Jan 02, 2008	13.22	13.32	13.06	13.10	101,095	-0.17(-1.31%)
Jan 01, 2008	13.27	13.34	13.19	13.28	135,186	+0.00(+0.00%)
Dec 31, 2007	13.27	13.34	13.19	13.28	135,186	-0.02(-0.13%)
Dec 28, 2007	13.46	13.48	13.27	13.29	118,728	-0.09(-0.69%)
Dec 27, 2007	13.52	13.59	13.38	13.39	100,312	-0.22(-1.61%)
Dec 26, 2007	13.59	13.63	13.52	13.60	388,709	-0.06(-0.43%)
Dec 24, 2007	13.57	13.66	13.52	13.66	92,475	+0.17(+1.23%)
Dec 21, 2007	13.51	13.52	13.38	13.50	31,739	+0.16(+1.19%)
Dec 20, 2007	13.34	13.34	13.12	13.34	174,370	+0.11(+0.87%)
Dec 19, 2007	13.16	13.28	13.14	13.22	77,585	+0.03(+0.23%)
Dec 18, 2007	13.18	13.22	13.02	13.19	70,140	+0.06(+0.47%)
Dec 17, 2007	13.31	13.33	13.13	13.13	935,331	-0.28(-2.07%)
Dec 14, 2007	13.60	13.65	13.41	13.41	44,670	-0.28(-2.03%)
Dec 13, 2007	13.63	13.73	13.56	13.69	109,324	-0.03(-0.24%)
Dec 12, 2007	14.00	14.07	13.62	13.72	121,863	+0.01(+0.09%)
Dec 11, 2007	14.24	14.26	13.70	13.71	99,136	-0.53(-3.72%)
Dec 10, 2007	14.07	14.24	14.07	14.24	36,833	+0.19(+1.36%)
Dec 07, 2007	14.09	14.12	14.05	14.05	23,118	-0.02(-0.13%)
Dec 06, 2007	13.79	14.07	13.78	14.07	70,531	+0.29(+2.07%)
Dec 05, 2007	13.70	13.81	13.67	13.78	86,989	+0.21(+1.56%)
Dec 04, 2007	13.64	13.64	13.55	13.57	304,070	-0.13(-0.97%)
Dec 03, 2007	13.74	13.77	13.64	13.70	105,797	-0.05(-0.39%)
Nov 30, 2007	13.77	13.82	13.69	13.76	204,150	+0.16(+1.16%)
Nov 29, 2007	13.59	13.64	13.50	13.60	97,960	-0.04(-0.26%)
Nov 28, 2007	13.24	13.64	13.24	13.63	87,773	+0.40(+2.99%)
Nov 27, 2007	13.16	13.24	13.08	13.24	146,941	+0.21(+1.65%)
Nov 26, 2007	13.35	13.42	13.02	13.02	52,898	-0.35(-2.62%)
Nov 23, 2007	13.31	13.42	13.28	13.37	10,971	+0.17(+1.28%)
Nov 21, 2007	13.22	13.32	13.13	13.20	43,886	-0.09(-0.67%)
Nov 20, 2007	13.38	13.49	13.14	13.29	164,182	-0.09(-0.67%)
Nov 19, 2007	13.51	13.51	13.38	13.38	94,434	-0.19(-1.43%)
Nov 16, 2007	13.68	13.68	13.53	13.58	16,849	-0.13(-0.93%)
Nov 15, 2007	13.75	13.83	13.63	13.70	46,237	-0.12(-0.89%)
Nov 14, 2007	14.09	14.09	13.83	13.83	39,184	-0.14(-1.02%)
Nov 13, 2007	13.62	13.98	13.62	13.97	26,253	+0.35(+2.59%)
Nov 12, 2007	13.70	13.84	13.62	13.62	45,845	-0.07(-0.50%)
Nov 09, 2007	13.59	13.77	13.53	13.69	25,861	-0.04(-0.30%)
Nov 08, 2007	13.67	13.73	13.50	13.73	90,124	+0.08(+0.62%)
Nov 07, 2007	13.88	13.88	13.64	13.64	231,579	-0.38(-2.70%)
Nov 06, 2007	13.92	14.02	13.83	14.02	25,861	+0.15(+1.08%)
Nov 05, 2007	13.87	13.95	13.83	13.87	106,189	-0.07(-0.48%)
Nov 02, 2007	14.09	14.09	13.89	13.94	46,629	-0.14(-0.98%)

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.