Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.72	11.34	10.68	11.26	827,116	+0.36(+3.28%)
Jan 30, 2008	11.10	11.26	10.90	10.90	650,669	-0.28(-2.50%)
Jan 29, 2008	11.22	11.25	11.14	11.18	304,397	+0.02(+0.15%)
Jan 28, 2008	10.91	11.20	10.83	11.16	331,598	+0.23(+2.09%)
Jan 25, 2008	11.20	11.22	10.86	10.94	592,331	-0.15(-1.31%)
Jan 24, 2008	11.29	11.34	11.01	11.08	675,365	-0.15(-1.29%)
Jan 23, 2008	10.72	11.30	10.69	11.23	1,156,388	+0.25(+2.29%)
Jan 22, 2008	10.85	11.25	10.78	10.97	1,055,101	-0.26(-2.29%)
Jan 21, 2008	11.60	11.62	11.18	11.23	0	+0.00(+0.00%)
Jan 18, 2008	11.60	11.62	11.18	11.23	701,044	-0.31(-2.66%)
Jan 17, 2008	11.89	11.92	11.54	11.54	817,453	-0.35(-2.96%)
Jan 16, 2008	11.84	12.04	11.80	11.89	931,087	+0.01(+0.05%)
Jan 15, 2008	11.74	12.01	11.74	11.89	490,686	-0.06(-0.51%)
Jan 14, 2008	11.99	12.07	11.95	11.95	636,890	+0.04(+0.33%)
Jan 11, 2008	11.84	12.06	11.76	11.91	630,806	-0.01(-0.05%)
Jan 10, 2008	11.77	12.13	11.71	11.91	894,760	+0.07(+0.57%)
Jan 09, 2008	11.57	11.85	11.56	11.85	668,565	+0.25(+2.17%)
Jan 08, 2008	11.81	11.98	11.58	11.60	661,049	-0.18(-1.57%)
Jan 07, 2008	11.75	11.81	11.66	11.78	672,502	+0.12(+1.01%)
Jan 04, 2008	11.73	11.79	11.61	11.66	468,854	-0.17(-1.42%)
Jan 03, 2008	12.00	12.04	11.80	11.83	757,683	-0.12(-1.03%)
Jan 02, 2008	12.04	12.14	11.85	11.95	809,042	-0.08(-0.70%)
Jan 01, 2008	11.99	12.12	11.93	12.04	0	+0.00(+0.00%)
Dec 31, 2007	11.99	12.12	11.93	12.04	680,554	-0.02(-0.14%)
Dec 28, 2007	12.12	12.24	12.05	12.05	498,329	-0.10(-0.78%)
Dec 27, 2007	12.32	12.39	12.12	12.15	437,359	-0.15(-1.23%)
Dec 26, 2007	12.25	12.37	12.24	12.30	271,116	-0.06(-0.45%)
Dec 24, 2007	12.28	12.37	12.21	12.36	122,582	+0.04(+0.36%)
Dec 21, 2007	12.30	12.43	12.17	12.31	1,183,589	+0.20(+1.66%)
Dec 20, 2007	12.12	12.12	11.89	12.11	501,960	+0.07(+0.56%)
Dec 19, 2007	12.06	12.13	12.00	12.04	460,266	-0.06(-0.46%)
Dec 18, 2007	12.14	12.15	11.91	12.10	763,590	+0.08(+0.65%)
Dec 17, 2007	12.05	12.18	11.99	12.02	1,254,275	-0.09(-0.74%)
Dec 14, 2007	11.93	12.20	11.91	12.11	1,193,879	+0.08(+0.65%)
Dec 13, 2007	11.74	12.06	11.74	12.03	568,217	+0.17(+1.41%)
Dec 12, 2007	12.15	12.26	11.75	11.86	772,894	+0.00(+0.00%)
Dec 11, 2007	12.29	12.36	11.86	11.86	549,383	-0.36(-2.93%)
Dec 10, 2007	12.32	12.36	12.22	12.22	386,894	-0.11(-0.91%)
Dec 07, 2007	12.38	12.40	12.23	12.33	331,956	-0.04(-0.32%)
Dec 06, 2007	12.19	12.37	12.14	12.37	672,502	+0.13(+1.10%)
Dec 05, 2007	12.11	12.34	12.06	12.24	695,586	+0.28(+2.34%)
Dec 04, 2007	11.87	12.00	11.84	11.96	454,180	-0.05(-0.42%)
Dec 03, 2007	11.93	12.05	11.91	12.01	494,444	+0.06(+0.51%)
Nov 30, 2007	12.09	12.10	11.88	11.95	790,254	+0.00(+0.00%)
Nov 29, 2007	11.99	12.04	11.89	11.95	400,315	-0.09(-0.74%)
Nov 28, 2007	11.81	12.04	11.81	12.04	338,219	+0.25(+2.13%)
Nov 27, 2007	11.69	11.86	11.57	11.79	566,741	+0.11(+0.91%)
Nov 26, 2007	11.77	11.87	11.65	11.68	525,224	-0.10(-0.85%)
Nov 23, 2007	11.75	11.89	11.69	11.78	205,796	+0.10(+0.86%)
Nov 21, 2007	11.61	11.85	11.57	11.68	912,834	+0.02(+0.19%)
Nov 20, 2007	11.48	11.67	11.44	11.66	532,561	+0.18(+1.56%)
Nov 19, 2007	11.32	11.60	11.19	11.48	682,412	+0.08(+0.74%)
Nov 16, 2007	11.43	11.47	11.23	11.39	780,589	-0.03(-0.29%)
Nov 15, 2007	11.30	11.43	11.22	11.43	722,250	+0.18(+1.64%)
Nov 14, 2007	11.43	11.46	11.23	11.24	498,131	-0.13(-1.18%)
Nov 13, 2007	11.37	11.42	11.18	11.38	572,467	+0.10(+0.84%)
Nov 12, 2007	11.25	11.45	11.19	11.28	600,384	+0.00(+0.00%)
Nov 09, 2007	11.05	11.30	10.99	11.28	751,241	+0.09(+0.80%)
Nov 08, 2007	11.18	11.30	11.13	11.19	877,581	+0.11(+1.01%)
Nov 07, 2007	11.06	11.16	10.94	11.08	1,211,148	-0.09(-0.85%)
Nov 06, 2007	11.33	11.34	11.03	11.18	998,552	-0.08(-0.74%)
Nov 05, 2007	11.50	11.58	11.23	11.26	1,241,752	-0.42(-3.63%)
Nov 02, 2007	11.97	12.01	11.61	11.68	892,613	-0.16(-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.