Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.11	11.26	10.07	10.33	596,457	+0.03(+0.25%)
Jan 30, 2008	10.33	10.47	10.25	10.30	631,705	-0.07(-0.69%)
Jan 29, 2008	10.56	10.63	10.34	10.38	662,581	+0.01(+0.10%)
Jan 28, 2008	10.24	10.44	10.11	10.36	282,770	+0.12(+1.19%)
Jan 25, 2008	10.76	10.81	10.10	10.24	1,009,979	-0.43(-4.00%)
Jan 24, 2008	10.21	10.69	10.16	10.67	733,707	+0.43(+4.22%)
Jan 23, 2008	10.40	10.48	9.735	10.24	1,057,633	-0.52(-4.86%)
Jan 22, 2008	10.54	11.20	10.42	10.76	992,391	-0.23(-2.12%)
Jan 21, 2008	10.95	11.14	10.94	10.99	0	+0.00(+0.00%)
Jan 18, 2008	10.95	11.14	10.94	10.99	550,168	+0.02(+0.14%)
Jan 17, 2008	11.29	11.54	10.98	10.98	355,493	-0.30(-2.70%)
Jan 16, 2008	11.35	11.35	11.09	11.28	316,049	-0.19(-1.64%)
Jan 15, 2008	11.81	11.87	11.38	11.47	268,199	-0.59(-4.88%)
Jan 14, 2008	11.78	12.06	11.75	12.06	325,698	+0.32(+2.72%)
Jan 11, 2008	11.96	11.96	11.55	11.74	357,598	-0.43(-3.55%)
Jan 10, 2008	11.53	12.18	11.53	12.17	240,118	+0.62(+5.41%)
Jan 09, 2008	11.19	11.55	11.19	11.55	608,075	+0.25(+2.20%)
Jan 08, 2008	11.05	11.50	10.83	11.30	995,063	+0.44(+4.02%)
Jan 07, 2008	10.75	11.00	10.66	10.86	430,457	+0.11(+1.04%)
Jan 04, 2008	10.96	11.04	10.72	10.75	308,960	-0.41(-3.64%)
Jan 03, 2008	11.36	11.51	10.99	11.16	446,801	-0.09(-0.81%)
Jan 02, 2008	11.43	11.54	11.09	11.25	268,199	-0.05(-0.45%)
Jan 01, 2008	11.36	11.45	11.17	11.30	0	+0.00(+0.00%)
Dec 31, 2007	11.36	11.45	11.17	11.30	290,450	-0.10(-0.89%)
Dec 28, 2007	11.66	11.71	11.29	11.40	167,772	-0.21(-1.84%)
Dec 27, 2007	11.78	11.93	11.59	11.61	86,839	-0.16(-1.34%)
Dec 26, 2007	11.63	11.84	11.59	11.77	90,778	+0.05(+0.39%)
Dec 24, 2007	11.75	11.89	11.63	11.73	37,807	-0.01(-0.04%)
Dec 21, 2007	11.74	11.90	11.62	11.73	121,496	+0.17(+1.49%)
Dec 20, 2007	11.63	11.86	11.52	11.56	280,407	-0.18(-1.51%)
Dec 19, 2007	11.64	11.83	11.59	11.74	180,374	-0.03(-0.26%)
Dec 18, 2007	11.47	11.79	11.47	11.77	568,889	+0.53(+4.70%)
Dec 17, 2007	11.88	11.91	11.22	11.24	186,872	-0.74(-6.19%)
Dec 14, 2007	12.02	12.16	11.91	11.98	232,557	-0.09(-0.72%)
Dec 13, 2007	12.52	12.52	11.93	12.07	217,197	-0.32(-2.62%)
Dec 12, 2007	12.44	12.57	12.22	12.39	638,203	+0.12(+0.99%)
Dec 11, 2007	13.00	13.13	12.19	12.27	366,262	-0.75(-5.77%)
Dec 10, 2007	13.17	13.17	12.99	13.02	141,434	-0.18(-1.38%)
Dec 07, 2007	12.83	13.25	12.83	13.20	333,378	+0.25(+1.92%)
Dec 06, 2007	13.47	13.59	12.94	12.95	2,429,544	-0.46(-3.44%)
Dec 05, 2007	13.69	13.73	13.37	13.42	390,286	-0.08(-0.56%)
Dec 04, 2007	13.56	13.59	13.40	13.49	354,841	-0.01(-0.04%)
Dec 03, 2007	13.78	13.78	13.23	13.50	484,215	-0.14(-1.04%)
Nov 30, 2007	13.80	13.80	13.41	13.64	663,999	+0.07(+0.49%)
Nov 29, 2007	13.80	13.80	13.50	13.57	1,357,953	-0.12(-0.85%)
Nov 28, 2007	12.83	13.85	12.83	13.69	3,838,179	+0.86(+6.69%)
Nov 27, 2007	12.92	13.03	12.70	12.83	429,315	+0.14(+1.08%)
Nov 26, 2007	12.46	13.01	12.46	12.70	842,670	+0.11(+0.89%)
Nov 23, 2007	12.36	12.64	12.31	12.58	96,882	+0.25(+2.06%)
Nov 21, 2007	12.80	12.80	12.28	12.33	313,489	-0.72(-5.53%)
Nov 20, 2007	12.85	13.06	12.72	13.05	873,517	+0.36(+2.84%)
Nov 19, 2007	12.85	12.95	12.57	12.69	140,794	-0.26(-2.04%)
Nov 16, 2007	13.00	13.16	12.82	12.95	3,145,332	-0.03(-0.20%)
Nov 15, 2007	13.08	13.27	12.82	12.98	210,502	-0.16(-1.24%)
Nov 14, 2007	12.98	13.36	12.86	13.14	723,073	+0.39(+3.07%)
Nov 13, 2007	12.34	12.82	12.34	12.75	269,577	+0.30(+2.45%)
Nov 12, 2007	12.22	12.54	11.85	12.45	441,238	+0.08(+0.62%)
Nov 09, 2007	11.92	12.76	11.69	12.37	1,304,171	+1.20(+10.78%)
Nov 08, 2007	12.27	12.27	10.96	11.17	469,249	-0.73(-6.15%)
Nov 07, 2007	12.09	12.19	11.83	11.90	454,678	-0.30(-2.50%)
Nov 06, 2007	11.50	12.25	11.50	12.20	361,536	+0.66(+5.72%)
Nov 05, 2007	12.15	12.15	11.51	11.54	301,083	-0.61(-5.01%)
Nov 02, 2007	12.16	12.18	11.75	12.15	214,047	+0.16(+1.36%)

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.