Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.27	11.00	10.17	10.95	4,175,284	+0.52(+5.00%)
Jan 30, 2008	10.52	11.02	10.40	10.43	3,124,577	-0.18(-1.72%)
Jan 29, 2008	10.37	10.72	10.31	10.61	2,298,892	+0.24(+2.28%)
Jan 28, 2008	10.01	10.47	9.894	10.37	3,461,408	+0.22(+2.17%)
Jan 25, 2008	10.11	10.48	10.03	10.15	4,205,207	+0.13(+1.29%)
Jan 24, 2008	10.27	10.30	9.760	10.02	3,898,670	-0.20(-2.00%)
Jan 23, 2008	9.136	10.34	8.868	10.23	5,455,799	+1.09(+11.94%)
Jan 22, 2008	8.733	9.222	8.217	9.136	3,320,812	+0.15(+1.67%)
Jan 21, 2008	8.830	9.007	8.680	8.986	2,971,511	+0.00(+0.00%)
Jan 18, 2008	8.830	9.007	8.680	8.986	2,971,511	+0.28(+3.21%)
Jan 17, 2008	8.782	9.050	8.653	8.706	3,139,395	-0.03(-0.31%)
Jan 16, 2008	8.755	9.083	8.680	8.733	3,194,122	-0.08(-0.91%)
Jan 15, 2008	8.916	9.061	8.744	8.814	2,257,860	-0.21(-2.32%)
Jan 14, 2008	8.889	9.244	8.798	9.023	3,167,914	+0.36(+4.16%)
Jan 11, 2008	8.556	8.814	8.373	8.663	2,894,603	+0.02(+0.19%)
Jan 10, 2008	8.379	8.798	8.309	8.647	1,694,761	+0.19(+2.22%)
Jan 09, 2008	8.379	8.481	8.201	8.459	2,675,982	+0.06(+0.77%)
Jan 08, 2008	8.653	8.776	8.379	8.395	2,048,149	-0.21(-2.44%)
Jan 07, 2008	8.647	8.803	8.427	8.604	2,165,986	-0.01(-0.06%)
Jan 04, 2008	8.841	8.948	8.561	8.610	2,529,617	-0.27(-3.03%)
Jan 03, 2008	9.201	9.308	8.851	8.878	3,775,668	-0.25(-2.77%)
Jan 02, 2008	9.330	9.701	9.083	9.131	3,740,815	-0.02(-0.23%)
Jan 01, 2008	9.308	9.475	9.083	9.152	0	+0.00(+0.00%)
Dec 31, 2007	9.308	9.475	9.083	9.152	788,539	-0.19(-2.01%)
Dec 28, 2007	9.384	9.523	9.287	9.341	771,248	+0.01(+0.12%)
Dec 27, 2007	9.502	9.523	9.324	9.330	794,752	-0.18(-1.92%)
Dec 26, 2007	9.378	9.550	9.378	9.513	663,156	+0.05(+0.57%)
Dec 24, 2007	9.384	9.513	9.276	9.459	434,514	+0.10(+1.03%)
Dec 21, 2007	9.556	9.717	9.361	9.362	2,191,256	-0.04(-0.46%)
Dec 20, 2007	9.287	9.421	9.104	9.405	889,992	+0.17(+1.80%)
Dec 19, 2007	9.308	9.367	9.136	9.238	1,356,483	-0.13(-1.38%)
Dec 18, 2007	9.335	9.410	9.109	9.367	2,281,559	+0.10(+1.10%)
Dec 17, 2007	9.470	9.639	9.244	9.265	1,646,764	-0.28(-2.93%)
Dec 14, 2007	9.717	9.840	9.545	9.545	1,601,545	-0.31(-3.16%)
Dec 13, 2007	9.771	9.905	9.647	9.856	1,177,627	+0.01(+0.05%)
Dec 12, 2007	10.21	10.28	9.701	9.851	2,318,280	-0.13(-1.35%)
Dec 11, 2007	10.33	10.47	9.937	9.985	2,746,882	-0.36(-3.48%)
Dec 10, 2007	9.969	10.36	9.862	10.35	1,861,158	+0.38(+3.83%)
Dec 07, 2007	9.674	10.04	9.625	9.964	1,943,313	+0.24(+2.43%)
Dec 06, 2007	9.443	9.744	9.416	9.728	1,315,782	+0.26(+2.78%)
Dec 05, 2007	9.384	9.625	9.271	9.464	990,576	+0.24(+2.56%)
Dec 04, 2007	9.271	9.367	9.228	9.228	1,119,839	-0.13(-1.38%)
Dec 03, 2007	9.410	9.480	9.244	9.357	1,650,024	-0.08(-0.80%)
Nov 30, 2007	9.341	9.593	9.335	9.432	1,607,401	+0.20(+2.15%)
Nov 29, 2007	9.346	9.389	9.163	9.233	907,075	-0.17(-1.83%)
Nov 28, 2007	9.142	9.448	9.093	9.405	2,378,388	+0.31(+3.43%)
Nov 27, 2007	9.104	9.179	8.954	9.093	1,772,812	+0.05(+0.53%)
Nov 26, 2007	9.212	9.389	9.040	9.045	1,427,571	-0.19(-2.04%)
Nov 23, 2007	9.319	9.389	9.228	9.233	524,742	-0.04(-0.41%)
Nov 21, 2007	9.195	9.367	9.109	9.271	2,093,048	+0.00(+0.00%)
Nov 20, 2007	9.464	9.534	9.136	9.271	2,930,829	-0.10(-1.03%)
Nov 19, 2007	9.163	9.410	9.007	9.367	4,337,877	+0.10(+1.10%)
Nov 16, 2007	9.636	9.636	9.185	9.265	4,718,114	-0.37(-3.85%)
Nov 15, 2007	10.05	10.07	9.599	9.636	3,267,324	-0.51(-5.03%)
Nov 14, 2007	10.52	10.52	10.10	10.15	1,554,471	-0.34(-3.23%)
Nov 13, 2007	10.33	10.50	10.26	10.49	1,832,823	+0.22(+2.15%)
Nov 12, 2007	10.37	10.57	10.25	10.26	2,624,554	-0.13(-1.29%)
Nov 09, 2007	9.996	10.52	9.916	10.40	2,539,438	+0.29(+2.87%)
Nov 08, 2007	10.01	10.16	9.905	10.11	2,144,295	+0.15(+1.46%)
Nov 07, 2007	10.21	10.24	9.942	9.964	2,232,476	-0.39(-3.74%)
Nov 06, 2007	10.28	10.38	10.21	10.35	2,072,014	+0.06(+0.63%)
Nov 05, 2007	9.932	10.33	9.803	10.29	2,028,721	+0.27(+2.68%)
Nov 02, 2007	9.937	10.09	9.706	10.02	1,275,827	+0.13(+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.