Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.22	13.22	11.63	12.88	407,967	-1.00(-7.22%)
Jan 30, 2008	13.84	14.21	13.71	13.88	105,240	+0.09(+0.63%)
Jan 29, 2008	13.66	13.80	12.95	13.79	41,093	+0.35(+2.58%)
Jan 28, 2008	12.74	13.52	12.74	13.45	49,812	+0.71(+5.55%)
Jan 25, 2008	13.55	13.82	12.74	12.74	104,400	-0.84(-6.16%)
Jan 24, 2008	13.21	13.74	12.84	13.58	97,140	+0.42(+3.18%)
Jan 23, 2008	12.01	13.35	12.01	13.16	104,142	+0.84(+6.79%)
Jan 22, 2008	11.49	12.74	11.40	12.32	82,877	+0.59(+5.04%)
Jan 21, 2008	12.40	12.92	11.57	11.73	102,092	+0.00(+0.00%)
Jan 18, 2008	12.40	12.92	11.57	11.73	102,092	-0.82(-6.50%)
Jan 17, 2008	12.85	12.90	12.52	12.55	42,900	-0.23(-1.81%)
Jan 16, 2008	12.52	13.25	12.44	12.78	95,234	+0.33(+2.67%)
Jan 15, 2008	12.33	12.65	11.81	12.45	111,318	-0.04(-0.29%)
Jan 14, 2008	12.72	12.77	12.37	12.48	30,962	-0.12(-0.92%)
Jan 11, 2008	12.84	13.09	12.57	12.60	65,260	-0.38(-2.95%)
Jan 10, 2008	12.35	13.01	12.32	12.98	90,010	+0.40(+3.15%)
Jan 09, 2008	12.55	12.68	12.26	12.58	231,688	-0.02(-0.17%)
Jan 08, 2008	12.93	13.21	12.53	12.60	135,806	-0.50(-3.80%)
Jan 07, 2008	12.97	13.43	12.95	13.10	153,052	+0.17(+1.28%)
Jan 04, 2008	13.23	13.57	12.45	12.94	84,017	-0.30(-2.24%)
Jan 03, 2008	13.63	13.93	13.23	13.23	40,991	-0.34(-2.50%)
Jan 02, 2008	13.77	14.03	13.45	13.57	104,656	-0.35(-2.54%)
Jan 01, 2008	14.20	14.53	13.75	13.92	0	+0.00(+0.00%)
Dec 31, 2007	14.20	14.53	13.75	13.92	73,185	-0.32(-2.23%)
Dec 28, 2007	15.01	15.01	14.21	14.24	48,213	-0.54(-3.66%)
Dec 27, 2007	15.72	15.74	14.75	14.78	35,737	-0.97(-6.14%)
Dec 26, 2007	15.44	15.76	15.44	15.75	46,310	+0.09(+0.60%)
Dec 24, 2007	15.63	15.66	14.62	15.66	29,073	+0.01(+0.05%)
Dec 21, 2007	15.31	15.65	15.27	15.65	229,916	+0.63(+4.23%)
Dec 20, 2007	15.29	15.29	14.61	15.01	86,587	-0.20(-1.33%)
Dec 19, 2007	14.86	15.27	14.73	15.22	100,745	+0.35(+2.33%)
Dec 18, 2007	14.41	14.90	14.01	14.87	52,816	+0.61(+4.25%)
Dec 17, 2007	14.23	14.47	14.13	14.26	40,298	-0.01(-0.10%)
Dec 14, 2007	14.50	14.88	14.27	14.28	65,802	-0.29(-1.98%)
Dec 13, 2007	14.68	14.78	14.44	14.57	72,935	-0.27(-1.85%)
Dec 12, 2007	14.91	14.94	14.73	14.84	70,809	+0.05(+0.34%)
Dec 11, 2007	14.95	15.13	14.75	14.79	120,786	-0.06(-0.39%)
Dec 10, 2007	15.09	15.15	14.80	14.85	46,587	-0.23(-1.53%)
Dec 07, 2007	15.22	15.22	14.98	15.08	23,271	-0.06(-0.43%)
Dec 06, 2007	14.96	15.29	14.82	15.14	60,106	+0.12(+0.82%)
Dec 05, 2007	14.79	15.03	14.70	15.02	49,832	+0.48(+3.33%)
Dec 04, 2007	14.68	14.68	14.43	14.54	67,400	-0.24(-1.61%)
Dec 03, 2007	15.36	15.36	14.76	14.78	27,859	-0.53(-3.44%)
Nov 30, 2007	15.54	15.75	15.17	15.30	99,015	+0.01(+0.09%)
Nov 29, 2007	15.94	15.94	15.29	15.29	103,549	-0.67(-4.20%)
Nov 28, 2007	15.15	15.96	15.15	15.96	73,706	+1.00(+6.71%)
Nov 27, 2007	15.12	15.40	14.91	14.96	73,095	-0.11(-0.72%)
Nov 26, 2007	15.85	15.85	15.02	15.06	33,386	-0.80(-5.05%)
Nov 23, 2007	15.71	15.87	15.64	15.87	13,800	+0.30(+1.95%)
Nov 21, 2007	15.36	15.63	15.33	15.56	26,092	+0.05(+0.33%)
Nov 20, 2007	15.49	15.51	15.04	15.51	95,964	-0.01(-0.09%)
Nov 19, 2007	15.56	15.66	15.34	15.53	114,760	-0.22(-1.42%)
Nov 16, 2007	15.79	15.79	15.24	15.75	225,197	+0.00(+0.00%)
Nov 15, 2007	16.05	16.18	15.66	15.75	21,992	-0.41(-2.54%)
Nov 14, 2007	16.53	16.53	15.80	16.16	61,636	-0.24(-1.45%)
Nov 13, 2007	16.10	16.40	15.46	16.40	78,270	+0.45(+2.85%)
Nov 12, 2007	15.63	16.12	15.45	15.94	38,401	+0.32(+2.08%)
Nov 09, 2007	15.17	15.73	15.16	15.62	53,069	+0.21(+1.36%)
Nov 08, 2007	14.88	15.49	14.79	15.41	54,001	+0.66(+4.50%)
Nov 07, 2007	15.07	15.15	14.72	14.75	73,931	-0.54(-3.54%)
Nov 06, 2007	14.93	15.29	14.85	15.29	112,583	+0.39(+2.62%)
Nov 05, 2007	14.84	15.02	14.45	14.90	70,162	-0.14(-0.91%)
Nov 02, 2007	15.17	15.46	14.89	15.04	58,400	+0.03(+0.19%)

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.