Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.883	10.23	9.883	10.15	913,282	+0.09(+0.87%)
Jan 30, 2008	10.74	10.79	9.947	10.07	1,036,595	-0.62(-5.81%)
Jan 29, 2008	10.51	10.73	10.26	10.69	743,083	+0.39(+3.79%)
Jan 28, 2008	10.03	10.33	10.03	10.30	694,797	+0.17(+1.65%)
Jan 25, 2008	10.54	10.54	10.09	10.13	694,521	-0.36(-3.41%)
Jan 24, 2008	10.51	10.61	10.42	10.49	689,086	-0.14(-1.27%)
Jan 23, 2008	9.939	10.66	9.883	10.62	836,100	+0.40(+3.89%)
Jan 22, 2008	10.29	10.63	9.947	10.23	791,754	-0.12(-1.15%)
Jan 21, 2008	10.30	10.41	10.11	10.34	1,252,945	+0.00(+0.00%)
Jan 18, 2008	10.30	10.41	10.11	10.34	1,252,945	+0.13(+1.25%)
Jan 17, 2008	10.38	10.38	10.09	10.22	990,216	-0.16(-1.53%)
Jan 16, 2008	9.939	10.54	9.939	10.38	946,192	+0.44(+4.40%)
Jan 15, 2008	10.15	10.25	9.939	9.939	624,991	-0.33(-3.25%)
Jan 14, 2008	10.27	10.38	10.23	10.27	876,941	+0.01(+0.08%)
Jan 11, 2008	10.62	10.62	10.27	10.27	573,770	-0.41(-3.80%)
Jan 10, 2008	10.45	10.76	10.28	10.67	847,943	+0.17(+1.59%)
Jan 09, 2008	10.46	10.83	10.26	10.50	1,067,655	+0.01(+0.08%)
Jan 08, 2008	11.05	11.17	10.49	10.50	1,092,403	-0.53(-4.83%)
Jan 07, 2008	10.51	11.08	10.43	11.03	1,416,748	+0.59(+5.64%)
Jan 04, 2008	10.94	11.02	10.44	10.44	767,431	-0.56(-5.13%)
Jan 03, 2008	11.37	11.53	10.97	11.01	859,641	-0.37(-3.22%)
Jan 02, 2008	11.71	11.76	11.23	11.37	616,375	-0.34(-2.92%)
Jan 01, 2008	11.57	11.95	11.55	11.71	777,953	+0.00(+0.00%)
Dec 31, 2007	11.57	11.95	11.55	11.71	777,953	+0.10(+0.89%)
Dec 28, 2007	12.12	12.22	11.57	11.61	1,022,876	-0.50(-4.14%)
Dec 27, 2007	12.39	12.44	12.09	12.11	628,485	-0.28(-2.25%)
Dec 26, 2007	12.29	12.45	12.00	12.39	855,567	+0.06(+0.52%)
Dec 24, 2007	12.10	12.38	12.02	12.33	348,302	+0.27(+2.24%)
Dec 21, 2007	12.26	12.29	11.94	12.06	1,565,665	+0.05(+0.40%)
Dec 20, 2007	11.86	12.10	11.77	12.01	966,935	-0.16(-1.31%)
Dec 19, 2007	12.40	12.40	12.03	12.17	884,976	-0.21(-1.67%)
Dec 18, 2007	12.74	12.74	12.10	12.37	1,214,012	-0.30(-2.39%)
Dec 17, 2007	12.75	12.89	12.53	12.68	706,671	-0.16(-1.24%)
Dec 14, 2007	12.99	13.20	12.80	12.84	721,019	-0.20(-1.53%)
Dec 13, 2007	12.99	13.24	12.84	13.03	790,432	+0.07(+0.55%)
Dec 12, 2007	13.03	13.04	12.77	12.96	897,696	+0.19(+1.50%)
Dec 11, 2007	13.15	13.34	12.75	12.77	617,331	-0.37(-2.79%)
Dec 10, 2007	13.02	13.16	12.97	13.14	719,284	+0.13(+0.98%)
Dec 07, 2007	13.21	13.22	12.95	13.01	610,838	-0.21(-1.62%)
Dec 06, 2007	13.10	13.23	13.03	13.23	639,276	+0.12(+0.91%)
Dec 05, 2007	13.05	13.23	12.93	13.11	1,148,335	+0.02(+0.18%)
Dec 04, 2007	12.89	13.14	12.76	13.08	1,347,984	+0.12(+0.92%)
Dec 03, 2007	13.11	13.23	12.96	12.96	848,866	-0.22(-1.69%)
Nov 30, 2007	13.50	13.50	12.99	13.19	1,261,905	-0.22(-1.66%)
Nov 29, 2007	13.14	13.43	13.14	13.41	750,480	+0.18(+1.38%)
Nov 28, 2007	13.07	13.33	12.95	13.23	804,564	+0.25(+1.90%)
Nov 27, 2007	12.91	13.07	12.82	12.98	1,022,035	+0.10(+0.80%)
Nov 26, 2007	13.15	13.27	12.88	12.88	948,514	-0.35(-2.65%)
Nov 23, 2007	13.41	13.42	13.12	13.23	282,794	-0.13(-0.95%)
Nov 21, 2007	13.33	13.53	13.25	13.35	1,058,842	-0.02(-0.12%)
Nov 20, 2007	13.85	13.89	13.09	13.37	1,659,112	-0.37(-2.67%)
Nov 19, 2007	13.83	13.92	13.54	13.73	1,162,326	-0.21(-1.48%)
Nov 16, 2007	14.12	14.13	13.72	13.94	1,059,959	-0.14(-1.02%)
Nov 15, 2007	14.42	14.44	13.96	14.08	1,707,574	-0.33(-2.26%)
Nov 14, 2007	14.90	14.94	14.36	14.41	1,624,262	-0.45(-3.05%)
Nov 13, 2007	15.05	15.05	14.68	14.86	767,278	-0.10(-0.69%)
Nov 12, 2007	15.02	15.33	14.92	14.97	732,819	-0.03(-0.21%)
Nov 09, 2007	15.15	15.31	14.89	15.00	838,839	-0.31(-2.03%)
Nov 08, 2007	15.36	15.37	15.08	15.31	1,069,836	+0.03(+0.21%)
Nov 07, 2007	15.10	15.32	15.10	15.28	1,375,108	+0.00(+0.00%)
Nov 06, 2007	15.24	15.29	15.12	15.28	900,394	+0.06(+0.37%)
Nov 05, 2007	15.37	15.47	15.12	15.22	581,104	-0.21(-1.39%)
Nov 02, 2007	15.40	15.67	15.31	15.44	879,025	+0.08(+0.52%)

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.