Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.75	11.75	11.20	11.44	591,138	-0.12(-1.04%)
Jan 30, 2008	11.27	11.93	11.19	11.56	870,643	+0.29(+2.57%)
Jan 29, 2008	11.31	11.71	11.13	11.27	860,264	-0.19(-1.66%)
Jan 28, 2008	11.35	11.61	11.04	11.46	1,076,846	+0.16(+1.42%)
Jan 25, 2008	11.99	12.00	11.04	11.30	1,222,004	-0.24(-2.08%)
Jan 24, 2008	10.80	11.57	10.80	11.54	1,380,211	+0.78(+7.25%)
Jan 23, 2008	10.50	11.00	10.09	10.76	1,216,858	+0.01(+0.09%)
Jan 22, 2008	9.630	11.17	9.610	10.75	1,672,328	-0.28(-2.54%)
Jan 21, 2008	11.09	11.20	10.31	11.03	0	+0.00(+0.00%)
Jan 18, 2008	11.09	11.20	10.31	11.03	1,665,006	+0.03(+0.27%)
Jan 17, 2008	11.39	11.60	10.67	11.00	1,776,931	+0.04(+0.36%)
Jan 16, 2008	10.34	11.08	9.780	10.96	2,309,514	+0.33(+3.10%)
Jan 15, 2008	11.39	11.45	10.37	10.63	1,645,800	-0.49(-4.41%)
Jan 14, 2008	11.59	11.79	11.00	11.12	1,648,232	+0.10(+0.91%)
Jan 11, 2008	11.01	11.29	10.75	11.02	1,022,345	-0.13(-1.17%)
Jan 10, 2008	11.00	11.31	10.58	11.15	1,906,152	+0.05(+0.45%)
Jan 09, 2008	11.55	11.55	10.74	11.10	1,777,404	-0.26(-2.29%)
Jan 08, 2008	11.48	11.98	11.25	11.36	2,532,532	+0.46(+4.22%)
Jan 07, 2008	12.35	12.35	10.68	10.90	4,290,564	-1.00(-8.40%)
Jan 04, 2008	10.39	12.38	10.35	11.90	6,125,710	+1.47(+14.09%)
Jan 03, 2008	9.620	10.72	9.560	10.43	4,668,107	+1.58(+17.85%)
Jan 02, 2008	8.250	8.900	8.250	8.850	1,315,751	+0.69(+8.46%)
Jan 01, 2008	8.440	8.440	7.810	8.160	0	+0.00(+0.00%)
Dec 31, 2007	8.440	8.440	7.810	8.160	984,991	-0.09(-1.09%)
Dec 28, 2007	8.300	8.550	8.110	8.250	1,298,717	-0.04(-0.48%)
Dec 27, 2007	8.980	8.980	8.210	8.290	1,378,900	-0.43(-4.93%)
Dec 26, 2007	8.540	8.980	8.300	8.720	1,184,745	+0.42(+5.06%)
Dec 24, 2007	8.210	8.480	8.120	8.300	947,920	+0.25(+3.11%)
Dec 21, 2007	7.850	8.050	7.800	8.050	1,641,314	+0.35(+4.55%)
Dec 20, 2007	7.460	8.070	7.460	7.700	3,112,354	+0.31(+4.19%)
Dec 19, 2007	6.350	7.540	6.220	7.390	4,788,660	+1.31(+21.55%)
Dec 18, 2007	7.050	7.220	5.870	6.080	6,495,317	-0.95(-13.51%)
Dec 17, 2007	8.000	8.000	6.990	7.030	1,996,562	-0.95(-11.90%)
Dec 14, 2007	8.100	8.160	7.790	7.980	1,138,100	-0.19(-2.33%)
Dec 13, 2007	8.680	8.770	8.100	8.170	1,863,225	-0.55(-6.31%)
Dec 12, 2007	9.010	9.100	8.580	8.720	1,385,612	-0.11(-1.25%)
Dec 11, 2007	9.180	9.390	8.780	8.830	1,335,700	-0.27(-2.97%)
Dec 10, 2007	9.420	9.570	9.020	9.100	1,005,769	-0.28(-2.99%)
Dec 07, 2007	9.300	9.410	9.050	9.380	888,513	+0.21(+2.29%)
Dec 06, 2007	8.650	9.230	8.520	9.170	1,411,350	+0.50(+5.77%)
Dec 05, 2007	9.000	9.350	8.580	8.670	1,566,744	-0.41(-4.51%)
Dec 04, 2007	9.600	9.600	9.000	9.080	1,078,988	-0.43(-4.52%)
Dec 03, 2007	9.750	9.820	9.250	9.510	1,714,810	-0.32(-3.26%)
Nov 30, 2007	10.00	10.05	9.710	9.830	2,363,866	-0.26(-2.58%)
Nov 29, 2007	10.20	10.20	9.830	10.09	2,143,870	-0.15(-1.46%)
Nov 28, 2007	9.660	10.37	9.600	10.24	3,191,100	+0.24(+2.40%)
Nov 27, 2007	9.450	10.14	8.690	10.00	7,135,026	+0.52(+5.49%)
Nov 26, 2007	14.80	14.81	9.110	9.480	20,535,856	-10.76(-53.16%)
Nov 23, 2007	19.50	20.27	19.50	20.24	444,800	+1.00(+5.20%)
Nov 21, 2007	18.90	19.40	18.45	19.24	762,195	+0.44(+2.34%)
Nov 20, 2007	18.51	19.50	18.16	18.80	935,060	+0.51(+2.79%)
Nov 19, 2007	19.50	19.50	18.07	18.29	572,725	-0.74(-3.89%)
Nov 16, 2007	18.70	19.21	18.22	19.03	946,650	+0.58(+3.14%)
Nov 15, 2007	18.65	19.63	18.36	18.45	819,690	-1.28(-6.49%)
Nov 14, 2007	20.49	20.49	19.64	19.73	610,152	+0.37(+1.91%)
Nov 13, 2007	19.00	19.76	19.00	19.36	992,526	+0.31(+1.63%)
Nov 12, 2007	20.07	20.34	18.79	19.05	1,301,833	-1.89(-9.03%)
Nov 09, 2007	20.14	21.10	20.14	20.94	2,249,967	+0.49(+2.40%)
Nov 08, 2007	21.20	21.20	19.58	20.45	1,300,927	-0.27(-1.30%)
Nov 07, 2007	21.91	21.91	20.66	20.72	1,086,360	+0.10(+0.48%)
Nov 06, 2007	21.00	21.03	20.49	20.62	1,148,489	+0.57(+2.84%)
Nov 05, 2007	19.25	20.73	19.25	20.05	1,309,100	-0.13(-0.64%)
Nov 02, 2007	19.42	20.25	18.62	20.18	1,744,300	+1.15(+6.04%)

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.