Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.989	10.53	9.983	10.45	416,904	+0.34(+3.38%)
Jan 30, 2008	10.20	10.42	10.10	10.11	487,629	-0.12(-1.18%)
Jan 29, 2008	10.21	10.25	10.03	10.23	315,470	+0.10(+0.95%)
Jan 28, 2008	9.835	10.14	9.764	10.13	499,261	+0.26(+2.61%)
Jan 25, 2008	10.09	10.09	9.789	9.875	1,359,592	-0.09(-0.95%)
Jan 24, 2008	10.06	10.06	9.865	9.970	196,866	-0.02(-0.24%)
Jan 23, 2008	9.413	9.994	9.246	9.994	287,431	+0.57(+6.09%)
Jan 22, 2008	9.035	9.566	9.027	9.420	268,158	+0.12(+1.32%)
Jan 21, 2008	9.459	9.551	9.190	9.297	0	+0.00(+0.00%)
Jan 18, 2008	9.459	9.551	9.190	9.297	375,027	-0.17(-1.84%)
Jan 17, 2008	9.676	9.681	9.450	9.471	220,549	-0.20(-2.07%)
Jan 16, 2008	9.446	9.785	9.446	9.671	251,817	+0.17(+1.74%)
Jan 15, 2008	9.575	9.575	9.420	9.506	240,255	-0.15(-1.60%)
Jan 14, 2008	9.665	9.688	9.570	9.661	179,603	+0.02(+0.18%)
Jan 11, 2008	9.762	9.813	9.609	9.643	157,735	-0.15(-1.58%)
Jan 10, 2008	9.437	9.908	9.437	9.798	280,572	+0.15(+1.58%)
Jan 09, 2008	9.583	9.645	9.324	9.645	385,264	+0.06(+0.65%)
Jan 08, 2008	9.921	10.05	9.579	9.583	146,567	-0.33(-3.30%)
Jan 07, 2008	9.792	9.996	9.769	9.910	385,264	+0.14(+1.41%)
Jan 04, 2008	9.968	9.968	9.744	9.772	166,575	-0.31(-3.05%)
Jan 03, 2008	10.28	10.36	10.08	10.08	120,976	-0.19(-1.86%)
Jan 02, 2008	10.39	10.46	10.23	10.27	221,480	-0.16(-1.52%)
Jan 01, 2008	10.44	10.47	10.30	10.43	435,651	+0.00(+0.00%)
Dec 31, 2007	10.44	10.47	10.30	10.43	435,651	-0.02(-0.19%)
Dec 28, 2007	10.67	10.69	10.45	10.45	308,025	-0.13(-1.20%)
Dec 27, 2007	10.86	10.91	10.56	10.58	435,981	-0.35(-3.19%)
Dec 26, 2007	10.89	10.97	10.83	10.92	596,043	-0.03(-0.29%)
Dec 24, 2007	10.84	10.96	10.79	10.96	218,223	+0.19(+1.76%)
Dec 21, 2007	10.73	10.78	10.68	10.77	849,628	+0.21(+1.97%)
Dec 20, 2007	10.56	10.56	10.32	10.56	415,508	+0.11(+1.05%)
Dec 19, 2007	10.40	10.48	10.37	10.45	92,593	+0.00(+0.00%)
Dec 18, 2007	10.28	10.45	10.16	10.45	272,197	+0.24(+2.31%)
Dec 17, 2007	10.41	10.44	10.19	10.21	691,893	-0.26(-2.52%)
Dec 14, 2007	10.57	10.73	10.48	10.48	295,927	-0.23(-2.13%)
Dec 13, 2007	10.64	10.75	10.59	10.71	140,053	-0.03(-0.32%)
Dec 12, 2007	10.96	11.05	10.65	10.74	113,997	+0.05(+0.46%)
Dec 11, 2007	11.02	11.20	10.69	10.69	292,628	-0.45(-4.03%)
Dec 10, 2007	11.01	11.14	10.99	11.14	283,364	+0.11(+0.99%)
Dec 07, 2007	11.10	11.10	10.97	11.03	850,094	-0.00(-0.04%)
Dec 06, 2007	10.73	11.03	10.73	11.03	140,519	+0.29(+2.68%)
Dec 05, 2007	10.78	10.78	10.63	10.75	377,819	+0.17(+1.65%)
Dec 04, 2007	10.70	10.70	10.55	10.57	966,883	-0.13(-1.19%)
Dec 03, 2007	10.74	10.86	10.70	10.70	181,930	-0.12(-1.15%)
Nov 30, 2007	10.87	10.98	10.78	10.82	274,989	+0.03(+0.26%)
Nov 29, 2007	10.89	10.89	10.76	10.80	168,436	-0.12(-1.06%)
Nov 28, 2007	10.56	10.92	10.56	10.91	290,809	+0.35(+3.30%)
Nov 27, 2007	10.50	10.58	10.46	10.56	271,267	+0.15(+1.45%)
Nov 26, 2007	10.74	10.77	10.40	10.41	107,017	-0.39(-3.58%)
Nov 23, 2007	10.63	10.83	10.63	10.80	13,493	+0.23(+2.20%)
Nov 21, 2007	10.61	10.69	10.52	10.57	210,778	-0.04(-0.41%)
Nov 20, 2007	10.64	10.74	10.45	10.61	186,118	-0.03(-0.30%)
Nov 19, 2007	10.80	10.80	10.61	10.64	118,003	-0.27(-2.46%)
Nov 16, 2007	11.00	11.01	10.81	10.91	178,673	-0.08(-0.70%)
Nov 15, 2007	11.08	11.08	10.90	10.99	171,693	-0.15(-1.39%)
Nov 14, 2007	11.45	11.45	11.07	11.14	98,665	-0.09(-0.84%)
Nov 13, 2007	10.91	11.25	10.91	11.24	93,347	+0.32(+2.95%)
Nov 12, 2007	10.96	11.09	10.87	10.92	93,059	+0.05(+0.47%)
Nov 09, 2007	10.77	10.98	10.69	10.86	132,143	-0.03(-0.28%)
Nov 08, 2007	10.80	10.92	10.67	10.89	160,992	+0.10(+0.94%)
Nov 07, 2007	11.03	11.03	10.71	10.79	305,233	-0.34(-3.05%)
Nov 06, 2007	10.98	11.13	10.85	11.13	55,835	+0.18(+1.61%)
Nov 05, 2007	10.97	11.02	10.88	10.96	211,709	-0.09(-0.84%)
Nov 02, 2007	11.19	11.19	10.96	11.05	273,593	-0.09(-0.79%)

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.