Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.44	11.98	11.35	11.86	753,420	+0.36(+3.09%)
Jan 30, 2008	11.70	12.03	11.51	11.51	529,288	-0.21(-1.82%)
Jan 29, 2008	11.63	11.87	11.43	11.72	361,054	+0.16(+1.40%)
Jan 28, 2008	11.10	11.61	11.07	11.56	423,059	+0.39(+3.53%)
Jan 25, 2008	11.51	11.54	11.12	11.16	444,088	-0.21(-1.88%)
Jan 24, 2008	11.58	11.69	11.27	11.38	603,200	-0.12(-1.07%)
Jan 23, 2008	10.86	11.52	10.73	11.50	1,010,912	+0.45(+4.04%)
Jan 22, 2008	10.44	11.45	10.44	11.05	742,792	+0.22(+2.03%)
Jan 21, 2008	10.94	11.24	10.68	10.83	0	+0.00(+0.00%)
Jan 18, 2008	10.94	11.24	10.68	10.83	770,970	-0.20(-1.82%)
Jan 17, 2008	11.34	11.38	11.03	11.03	420,817	-0.28(-2.51%)
Jan 16, 2008	11.23	11.57	11.23	11.32	628,868	+0.07(+0.63%)
Jan 15, 2008	11.45	11.51	11.21	11.25	554,028	-0.25(-2.14%)
Jan 14, 2008	11.63	11.71	11.41	11.49	509,186	-0.10(-0.84%)
Jan 11, 2008	11.39	11.74	11.29	11.59	799,576	+0.09(+0.79%)
Jan 10, 2008	11.25	11.62	11.25	11.50	756,435	+0.16(+1.37%)
Jan 09, 2008	11.08	11.40	10.96	11.34	680,748	+0.20(+1.80%)
Jan 08, 2008	11.56	11.74	11.13	11.14	869,622	-0.36(-3.09%)
Jan 07, 2008	11.65	11.73	11.45	11.50	868,076	-0.09(-0.78%)
Jan 04, 2008	11.74	11.86	11.50	11.59	455,158	-0.28(-2.40%)
Jan 03, 2008	12.24	12.28	11.86	11.87	519,082	-0.32(-2.60%)
Jan 02, 2008	12.26	12.37	12.09	12.19	492,796	-0.06(-0.48%)
Jan 01, 2008	12.30	12.37	12.21	12.25	0	+0.00(+0.00%)
Dec 31, 2007	12.30	12.37	12.21	12.25	608,612	-0.06(-0.53%)
Dec 28, 2007	12.38	12.71	12.27	12.31	367,548	-0.05(-0.37%)
Dec 27, 2007	12.78	12.82	12.36	12.36	357,961	-0.39(-3.04%)
Dec 26, 2007	12.88	12.93	12.59	12.75	472,076	-0.30(-2.28%)
Dec 24, 2007	12.68	13.06	12.62	13.04	257,917	+0.36(+2.80%)
Dec 21, 2007	12.57	12.79	12.52	12.69	851,685	+0.27(+2.13%)
Dec 20, 2007	12.28	12.43	12.19	12.42	707,519	+0.03(+0.26%)
Dec 19, 2007	12.33	12.51	12.26	12.39	541,194	-0.08(-0.67%)
Dec 18, 2007	12.29	12.49	12.19	12.48	719,170	+0.21(+1.69%)
Dec 17, 2007	12.22	12.48	12.22	12.27	420,121	+0.01(+0.11%)
Dec 14, 2007	12.29	12.37	12.22	12.26	731,540	-0.24(-1.92%)
Dec 13, 2007	12.22	12.51	12.15	12.49	504,238	+0.10(+0.84%)
Dec 12, 2007	12.60	12.68	12.24	12.39	599,334	+0.10(+0.79%)
Dec 11, 2007	12.45	12.51	12.22	12.29	1,058,731	-0.11(-0.89%)
Dec 10, 2007	12.60	12.60	12.32	12.40	859,107	-0.24(-1.89%)
Dec 07, 2007	12.88	12.95	12.57	12.64	368,321	-0.24(-1.86%)
Dec 06, 2007	12.75	12.91	12.63	12.88	394,608	+0.27(+2.15%)
Dec 05, 2007	12.45	12.67	12.45	12.61	408,524	+0.29(+2.36%)
Dec 04, 2007	12.37	12.56	12.29	12.32	932,864	-0.20(-1.60%)
Dec 03, 2007	12.79	12.79	12.43	12.52	513,825	-0.13(-1.02%)
Nov 30, 2007	12.87	12.95	12.57	12.65	557,121	-0.04(-0.31%)
Nov 29, 2007	12.77	12.83	12.58	12.69	466,045	-0.10(-0.81%)
Nov 28, 2007	12.48	12.87	12.48	12.79	503,311	+0.31(+2.49%)
Nov 27, 2007	12.29	12.58	12.29	12.48	763,393	+0.25(+2.06%)
Nov 26, 2007	12.51	12.55	12.23	12.23	1,145,941	-0.36(-2.83%)
Nov 23, 2007	12.38	12.68	12.38	12.59	149,060	+0.30(+2.42%)
Nov 21, 2007	12.37	12.62	12.27	12.29	952,347	-0.13(-1.04%)
Nov 20, 2007	12.26	12.54	12.12	12.42	597,169	+0.12(+0.95%)
Nov 19, 2007	12.38	12.55	12.26	12.30	635,053	-0.32(-2.51%)
Nov 16, 2007	12.63	12.80	12.39	12.62	464,035	+0.01(+0.05%)
Nov 15, 2007	12.76	12.88	12.43	12.61	514,134	-0.28(-2.16%)
Nov 14, 2007	12.98	13.10	12.65	12.89	550,684	+0.19(+1.53%)
Nov 13, 2007	12.42	12.76	12.42	12.70	445,171	+0.27(+2.19%)
Nov 12, 2007	12.62	12.82	12.38	12.42	822,925	-0.05(-0.36%)
Nov 09, 2007	12.39	12.73	12.17	12.47	947,709	-0.09(-0.72%)
Nov 08, 2007	12.47	12.70	12.29	12.56	814,420	+0.27(+2.21%)
Nov 07, 2007	11.80	12.74	11.80	12.29	1,279,538	+0.67(+5.79%)
Nov 06, 2007	11.01	11.62	11.01	11.62	741,900	+0.47(+4.24%)
Nov 05, 2007	10.44	11.27	10.40	11.14	1,189,391	+0.57(+5.38%)
Nov 02, 2007	11.25	11.25	10.52	10.57	1,671,672	-0.40(-3.65%)

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.