Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.397	10.43	9.316	10.25	2,128,695	+0.81(+8.63%)
Jan 30, 2008	9.494	10.32	9.154	9.437	3,341,393	+0.60(+6.78%)
Jan 29, 2008	8.708	8.906	8.473	8.838	1,482,638	+0.12(+1.39%)
Jan 28, 2008	8.546	8.866	8.408	8.716	1,252,522	+0.13(+1.56%)
Jan 25, 2008	8.874	8.911	8.477	8.582	1,845,081	-0.15(-1.67%)
Jan 24, 2008	9.425	9.546	8.720	8.728	2,635,768	-0.70(-7.39%)
Jan 23, 2008	8.554	9.473	8.457	9.425	1,792,233	+0.63(+7.14%)
Jan 22, 2008	8.052	8.906	8.040	8.797	1,558,443	+0.40(+4.73%)
Jan 21, 2008	8.250	8.437	8.177	8.400	0	+0.00(+0.00%)
Jan 18, 2008	8.250	8.437	8.177	8.400	2,033,505	+0.04(+0.48%)
Jan 17, 2008	8.238	8.388	8.117	8.360	1,024,621	+0.17(+2.13%)
Jan 16, 2008	8.250	8.501	8.141	8.186	1,361,899	-0.11(-1.27%)
Jan 15, 2008	8.295	8.400	8.157	8.291	1,143,145	-0.19(-2.24%)
Jan 14, 2008	8.672	8.672	8.445	8.481	720,947	-0.07(-0.81%)
Jan 11, 2008	8.765	8.805	8.489	8.550	684,741	-0.28(-3.21%)
Jan 10, 2008	8.720	9.077	8.696	8.834	1,136,973	-0.09(-1.00%)
Jan 09, 2008	8.586	8.923	8.546	8.923	634,016	+0.29(+3.38%)
Jan 08, 2008	8.898	9.036	8.619	8.631	979,229	-0.24(-2.74%)
Jan 07, 2008	8.967	9.089	8.740	8.874	1,259,213	-0.03(-0.36%)
Jan 04, 2008	9.137	9.186	8.886	8.906	747,034	-0.34(-3.68%)
Jan 03, 2008	9.676	9.688	9.226	9.247	815,016	-0.39(-4.08%)
Jan 02, 2008	9.870	9.923	9.522	9.640	788,541	-0.29(-2.94%)
Jan 01, 2008	9.846	10.03	9.761	9.931	0	+0.00(+0.00%)
Dec 31, 2007	9.846	10.03	9.761	9.931	554,289	+0.01(+0.08%)
Dec 28, 2007	10.20	10.20	9.923	9.923	398,496	-0.11(-1.05%)
Dec 27, 2007	10.35	10.43	10.02	10.03	421,951	-0.30(-2.94%)
Dec 26, 2007	10.45	10.49	10.28	10.33	664,407	-0.20(-1.92%)
Dec 24, 2007	10.40	10.59	10.40	10.53	239,245	+0.02(+0.23%)
Dec 21, 2007	10.41	10.53	10.33	10.51	1,390,292	+0.33(+3.26%)
Dec 20, 2007	10.14	10.21	9.911	10.18	544,396	+0.13(+1.25%)
Dec 19, 2007	10.13	10.20	9.806	10.05	631,569	-0.05(-0.52%)
Dec 18, 2007	10.17	10.30	9.822	10.11	1,067,397	+0.04(+0.36%)
Dec 17, 2007	10.33	10.42	10.07	10.07	745,881	-0.31(-3.00%)
Dec 14, 2007	10.49	10.55	10.36	10.38	883,014	-0.13(-1.23%)
Dec 13, 2007	10.52	10.53	10.44	10.51	1,349,850	-0.08(-0.76%)
Dec 12, 2007	10.61	10.83	10.43	10.59	1,387,579	+0.05(+0.50%)
Dec 11, 2007	10.52	10.69	10.44	10.54	1,123,981	+0.09(+0.85%)
Dec 10, 2007	10.40	10.53	10.28	10.45	559,818	+0.06(+0.59%)
Dec 07, 2007	10.53	10.53	10.33	10.39	431,580	-0.14(-1.35%)
Dec 06, 2007	10.29	10.53	10.22	10.53	697,244	+0.24(+2.36%)
Dec 05, 2007	10.15	10.32	10.04	10.29	667,123	+0.32(+3.17%)
Dec 04, 2007	10.02	10.05	9.806	9.972	1,211,300	-0.17(-1.72%)
Dec 03, 2007	9.968	10.31	9.960	10.15	738,496	+0.11(+1.13%)
Nov 30, 2007	10.19	10.38	9.972	10.03	700,464	+0.01(+0.08%)
Nov 29, 2007	10.11	10.17	9.931	10.02	383,050	-0.18(-1.75%)
Nov 28, 2007	10.00	10.43	10.00	10.20	658,380	+0.17(+1.74%)
Nov 27, 2007	9.619	10.15	9.607	10.03	760,695	+0.42(+4.38%)
Nov 26, 2007	10.03	10.06	9.607	9.607	569,958	-0.43(-4.28%)
Nov 23, 2007	9.753	10.13	9.753	10.04	167,398	+0.36(+3.73%)
Nov 21, 2007	9.676	9.996	9.644	9.676	539,722	-0.08(-0.79%)
Nov 20, 2007	9.773	10.04	9.567	9.753	760,451	-0.05(-0.54%)
Nov 19, 2007	10.00	10.01	9.688	9.806	899,364	-0.32(-3.20%)
Nov 16, 2007	10.23	10.27	9.850	10.13	1,034,554	-0.08(-0.79%)
Nov 15, 2007	10.32	10.40	10.09	10.21	662,187	-0.18(-1.72%)
Nov 14, 2007	10.53	10.63	10.37	10.39	629,347	-0.09(-0.81%)
Nov 13, 2007	10.11	10.49	10.03	10.47	590,337	+0.48(+4.78%)
Nov 12, 2007	9.846	10.25	9.802	9.996	787,363	+0.12(+1.19%)
Nov 09, 2007	9.761	10.09	9.700	9.879	756,747	-0.03(-0.29%)
Nov 08, 2007	9.822	9.927	9.583	9.907	1,040,188	+0.23(+2.39%)
Nov 07, 2007	9.789	9.980	9.619	9.676	670,530	-0.35(-3.47%)
Nov 06, 2007	9.660	10.04	9.660	10.02	724,157	+0.40(+4.12%)
Nov 05, 2007	9.895	9.895	9.469	9.627	962,267	-0.27(-2.74%)
Nov 02, 2007	9.802	9.915	9.538	9.899	1,075,989	+0.23(+2.39%)

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.