Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.45	12.89	12.45	12.89	346,417	+0.30(+2.35%)
Jan 30, 2008	12.62	12.89	12.59	12.59	337,118	-0.10(-0.75%)
Jan 29, 2008	12.67	12.69	12.58	12.69	230,945	+0.11(+0.85%)
Jan 28, 2008	12.37	12.58	12.31	12.58	330,918	+0.21(+1.69%)
Jan 25, 2008	12.71	12.71	12.37	12.37	127,872	-0.19(-1.55%)
Jan 24, 2008	12.48	12.57	12.44	12.57	127,872	+0.14(+1.10%)
Jan 23, 2008	11.81	12.43	11.81	12.43	476,336	+0.30(+2.43%)
Jan 22, 2008	15.80	12.23	11.85	12.13	398,341	-0.12(-0.95%)
Jan 21, 2008	12.42	12.49	12.19	12.25	0	+0.00(+0.00%)
Jan 18, 2008	12.42	12.49	12.19	12.25	400,666	-0.08(-0.65%)
Jan 17, 2008	12.74	12.74	12.33	12.33	340,217	-0.39(-3.04%)
Jan 16, 2008	12.74	12.82	12.60	12.72	232,495	-0.06(-0.46%)
Jan 15, 2008	12.92	12.92	12.76	12.78	144,922	-0.32(-2.46%)
Jan 14, 2008	13.05	13.10	12.99	13.10	155,771	+0.17(+1.31%)
Jan 11, 2008	13.01	13.04	12.90	12.93	63,548	-0.19(-1.42%)
Jan 10, 2008	12.92	13.17	12.89	13.12	483,590	+0.10(+0.77%)
Jan 09, 2008	12.86	13.01	12.73	13.01	296,043	+0.17(+1.33%)
Jan 08, 2008	13.17	13.25	12.84	12.84	203,820	-0.28(-2.11%)
Jan 07, 2008	13.13	13.17	13.01	13.12	132,522	+0.02(+0.16%)
Jan 04, 2008	13.31	13.31	13.08	13.10	152,671	-0.32(-2.37%)
Jan 03, 2008	13.52	13.52	13.41	13.42	66,648	-0.03(-0.23%)
Jan 02, 2008	13.66	13.66	13.41	13.45	384,392	-0.16(-1.15%)
Jan 01, 2008	13.67	13.68	13.56	13.61	72,073	+0.00(+0.00%)
Dec 31, 2007	13.67	13.68	13.56	13.61	72,073	-0.10(-0.72%)
Dec 28, 2007	13.72	13.73	13.68	13.70	75,948	-0.02(-0.12%)
Dec 27, 2007	13.84	13.84	13.72	13.72	82,923	-0.17(-1.24%)
Dec 26, 2007	13.85	13.91	13.84	13.89	268,919	+0.01(+0.05%)
Dec 24, 2007	13.80	13.90	13.80	13.89	205,370	+0.11(+0.78%)
Dec 21, 2007	13.69	13.79	13.67	13.78	253,419	+0.19(+1.41%)
Dec 20, 2007	13.58	13.60	13.48	13.59	41,849	+0.06(+0.42%)
Dec 19, 2007	13.54	13.61	13.50	13.53	183,671	+0.00(+0.00%)
Dec 18, 2007	13.53	13.59	13.37	13.53	96,873	+0.07(+0.50%)
Dec 17, 2007	13.60	13.60	13.46	13.46	42,624	-0.23(-1.68%)
Dec 14, 2007	13.76	13.77	13.69	13.69	24,799	-0.15(-1.10%)
Dec 13, 2007	13.68	13.85	13.68	13.85	248,002	+0.00(+0.02%)
Dec 12, 2007	14.19	14.19	13.73	13.84	30,224	+0.06(+0.43%)
Dec 11, 2007	14.12	14.15	13.77	13.78	211,570	-0.33(-2.37%)
Dec 10, 2007	14.05	14.16	14.05	14.12	152,671	+0.09(+0.61%)
Dec 07, 2007	14.06	14.07	14.01	14.03	808,308	-0.01(-0.06%)
Dec 06, 2007	13.81	14.05	13.81	14.04	272,794	+0.23(+1.69%)
Dec 05, 2007	13.76	13.81	13.75	13.81	14,724	+0.19(+1.38%)
Dec 04, 2007	13.62	13.67	13.59	13.62	82,923	-0.10(-0.74%)
Dec 03, 2007	13.82	13.82	13.68	13.72	45,894	-0.05(-0.33%)
Nov 30, 2007	13.85	13.85	13.71	13.77	42,624	+0.07(+0.53%)
Nov 29, 2007	13.55	13.69	13.55	13.69	17,057	+0.00(+0.00%)
Nov 28, 2007	13.40	13.69	13.40	13.69	184,446	+0.41(+3.10%)
Nov 27, 2007	13.17	13.30	13.14	13.28	212,345	+0.18(+1.37%)
Nov 26, 2007	13.39	13.43	13.09	13.10	176,696	-0.27(-2.00%)
Nov 23, 2007	13.28	13.39	13.26	13.37	1,862,286	+0.19(+1.47%)
Nov 21, 2007	13.28	13.32	13.18	13.18	46,499	-0.20(-1.51%)
Nov 20, 2007	13.39	13.47	13.20	13.38	116,247	+0.04(+0.27%)
Nov 19, 2007	13.47	13.47	13.30	13.34	99,197	-0.15(-1.08%)
Nov 16, 2007	13.60	13.60	13.43	13.49	146,471	-0.04(-0.29%)
Nov 15, 2007	13.68	13.68	13.46	13.53	113,922	-0.19(-1.36%)
Nov 14, 2007	13.86	13.88	13.71	13.72	63,548	-0.04(-0.30%)
Nov 13, 2007	13.44	13.76	13.44	13.76	21,699	+0.36(+2.71%)
Nov 12, 2007	13.34	13.58	13.34	13.39	76,273	-0.16(-1.20%)
Nov 09, 2007	13.59	13.67	13.49	13.56	278,219	-0.21(-1.55%)
Nov 08, 2007	13.72	13.82	13.52	13.77	294,493	+0.02(+0.11%)
Nov 07, 2007	14.00	14.01	13.74	13.75	218,545	-0.37(-2.62%)
Nov 06, 2007	14.04	14.12	13.98	14.12	83,698	+0.18(+1.31%)
Nov 05, 2007	13.77	14.00	13.77	13.94	112,372	-0.09(-0.67%)
Nov 02, 2007	14.11	14.11	13.92	14.04	129,422	-0.00(-0.02%)

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.