Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.121	9.412	9.060	9.264	130,909	+0.02(+0.25%)
Jan 30, 2008	9.083	9.302	9.083	9.241	92,770	+0.16(+1.80%)
Jan 29, 2008	8.999	9.147	8.987	9.078	113,042	+0.14(+1.56%)
Jan 28, 2008	8.950	8.970	8.827	8.938	4,204,557	+0.01(+0.16%)
Jan 25, 2008	8.984	8.993	8.851	8.923	128,847	+0.01(+0.07%)
Jan 24, 2008	8.839	8.970	8.819	8.918	150,837	+0.18(+2.07%)
Jan 23, 2008	8.690	8.778	8.472	8.737	196,535	+0.01(+0.13%)
Jan 22, 2008	8.635	8.862	8.577	8.725	700,244	-0.15(-1.64%)
Jan 21, 2008	8.871	8.871	8.871	8.871	0	+0.00(+0.00%)
Jan 18, 2008	9.101	9.174	8.789	8.871	180,386	-0.14(-1.58%)
Jan 17, 2008	9.246	9.302	8.996	9.014	285,526	-0.30(-3.22%)
Jan 16, 2008	9.296	9.383	9.241	9.313	219,212	-0.05(-0.56%)
Jan 15, 2008	9.642	9.651	9.313	9.366	118,196	-0.29(-2.96%)
Jan 14, 2008	9.485	9.709	9.485	9.651	597,509	+0.26(+2.76%)
Jan 11, 2008	9.535	9.543	9.357	9.392	128,504	-0.26(-2.72%)
Jan 10, 2008	9.436	9.721	9.436	9.654	126,442	+0.09(+0.98%)
Jan 09, 2008	9.631	9.660	9.404	9.561	80,057	-0.10(-0.99%)
Jan 08, 2008	9.613	9.837	9.613	9.657	81,775	-0.03(-0.33%)
Jan 07, 2008	9.762	9.820	9.648	9.689	133,314	-0.10(-1.04%)
Jan 04, 2008	9.852	9.893	9.753	9.791	172,484	-0.10(-1.03%)
Jan 03, 2008	9.791	9.904	9.730	9.893	135,719	+0.07(+0.74%)
Jan 02, 2008	9.779	9.890	9.700	9.820	90,021	+0.08(+0.78%)
Jan 01, 2008	9.744	9.744	9.744	9.744	0	+0.00(+0.00%)
Dec 31, 2007	9.887	9.890	9.738	9.744	69,405	-0.19(-1.90%)
Dec 28, 2007	9.887	9.986	9.887	9.933	64,939	+0.13(+1.34%)
Dec 27, 2007	9.631	9.869	9.572	9.802	81,431	+0.11(+1.14%)
Dec 26, 2007	9.674	9.823	9.642	9.692	818,784	+0.03(+0.27%)
Dec 24, 2007	9.543	9.665	9.500	9.665	39,856	+0.11(+1.13%)
Dec 21, 2007	9.622	9.648	9.523	9.558	97,924	-0.04(-0.39%)
Dec 20, 2007	9.648	9.683	9.537	9.596	214,402	-0.04(-0.42%)
Dec 19, 2007	9.613	9.695	9.564	9.636	200,315	+0.06(+0.61%)
Dec 18, 2007	9.642	9.689	9.459	9.578	429,835	-0.05(-0.48%)
Dec 17, 2007	9.660	9.971	9.561	9.625	213,028	+0.03(+0.30%)
Dec 14, 2007	9.526	9.663	9.505	9.596	103,765	+0.05(+0.55%)
Dec 13, 2007	9.555	9.584	9.418	9.543	113,729	-0.10(-1.03%)
Dec 12, 2007	9.686	9.764	9.514	9.642	92,083	+0.00(+0.03%)
Dec 11, 2007	9.744	9.744	9.514	9.639	91,052	-0.15(-1.55%)
Dec 10, 2007	9.706	9.846	9.665	9.791	100,672	+0.09(+0.90%)
Dec 07, 2007	9.468	9.706	9.427	9.703	59,098	+0.28(+2.96%)
Dec 06, 2007	9.313	9.424	9.296	9.424	59,785	+0.14(+1.50%)
Dec 05, 2007	9.229	9.296	9.194	9.284	51,882	+0.17(+1.92%)
Dec 04, 2007	9.016	9.145	8.970	9.110	68,031	-0.13(-1.45%)
Dec 03, 2007	9.168	9.290	9.089	9.243	553,529	+0.07(+0.79%)
Nov 30, 2007	9.211	9.241	9.147	9.171	73,529	-0.04(-0.44%)
Nov 29, 2007	9.331	9.331	9.110	9.211	114,073	-0.28(-2.91%)
Nov 28, 2007	9.447	9.569	9.447	9.488	65,626	+0.00(+0.03%)
Nov 27, 2007	9.523	9.593	9.444	9.485	54,287	-0.12(-1.27%)
Nov 26, 2007	9.625	9.709	9.596	9.607	289,993	+0.00(+0.03%)
Nov 23, 2007	9.572	9.645	9.572	9.604	19,584	+0.08(+0.89%)
Nov 21, 2007	9.572	9.590	9.456	9.520	82,806	-0.11(-1.12%)
Nov 20, 2007	9.543	9.645	9.543	9.628	101,016	+0.03(+0.36%)
Nov 19, 2007	9.817	9.826	9.558	9.593	265,941	-0.28(-2.80%)
Nov 16, 2007	9.834	9.948	9.773	9.869	180,043	+0.07(+0.74%)
Nov 15, 2007	9.945	9.997	9.735	9.796	92,770	-0.24(-2.43%)
Nov 14, 2007	10.20	10.21	10.00	10.04	74,903	-0.17(-1.65%)
Nov 13, 2007	10.26	10.26	10.08	10.21	137,437	+0.08(+0.83%)
Nov 12, 2007	10.26	10.29	10.12	10.13	82,118	-0.27(-2.60%)
Nov 09, 2007	10.44	10.52	10.34	10.40	61,503	-0.10(-1.00%)
Nov 08, 2007	10.45	10.56	10.40	10.50	52,913	+0.02(+0.22%)
Nov 07, 2007	10.55	10.76	10.48	10.48	75,594	-0.22(-2.04%)
Nov 06, 2007	10.60	10.79	10.60	10.70	184,509	+0.15(+1.44%)
Nov 05, 2007	10.43	10.55	10.37	10.54	54,975	+0.04(+0.39%)
Nov 02, 2007	10.56	10.59	10.39	10.50	105,483	+0.11(+1.06%)

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.