Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.72	11.75	11.37	11.38	1,602,664	-0.36(-3.08%)
Jan 30, 2008	11.46	12.14	11.46	11.75	732,467	+0.24(+2.05%)
Jan 29, 2008	11.09	11.57	11.09	11.51	514,266	+0.41(+3.73%)
Jan 28, 2008	11.12	11.28	11.06	11.09	510,508	-0.10(-0.86%)
Jan 25, 2008	11.13	11.57	11.13	11.19	405,300	+0.24(+2.23%)
Jan 24, 2008	10.87	11.24	10.72	10.95	295,625	+0.22(+2.07%)
Jan 23, 2008	10.73	10.92	10.10	10.73	729,710	-0.41(-3.72%)
Jan 22, 2008	10.54	11.27	10.39	11.14	586,498	-0.13(-1.18%)
Jan 21, 2008	10.83	11.51	10.83	11.27	655,958	+0.00(+0.00%)
Jan 18, 2008	10.83	11.51	10.83	11.27	655,958	+0.52(+4.88%)
Jan 17, 2008	10.83	11.09	10.68	10.75	642,398	-0.07(-0.61%)
Jan 16, 2008	11.09	11.24	10.64	10.81	761,977	-0.36(-3.24%)
Jan 15, 2008	11.18	11.35	11.09	11.18	867,349	-0.35(-3.08%)
Jan 14, 2008	11.53	11.91	11.33	11.53	821,260	-0.07(-0.57%)
Jan 11, 2008	11.49	11.75	11.20	11.60	791,109	+0.12(+1.03%)
Jan 10, 2008	11.52	11.83	11.16	11.48	705,523	-0.01(-0.13%)
Jan 09, 2008	11.35	11.55	10.83	11.49	998,951	+0.24(+2.10%)
Jan 08, 2008	11.46	11.83	11.19	11.26	822,656	-0.02(-0.20%)
Jan 07, 2008	12.00	12.00	11.09	11.28	1,693,084	-0.56(-4.74%)
Jan 04, 2008	12.60	12.70	11.84	11.84	1,306,975	-0.84(-6.64%)
Jan 03, 2008	12.77	12.91	12.62	12.68	339,144	-0.07(-0.58%)
Jan 02, 2008	13.03	13.05	12.51	12.76	572,745	-0.38(-2.92%)
Jan 01, 2008	12.65	13.14	12.62	13.14	683,962	+0.00(+0.00%)
Dec 31, 2007	12.65	13.14	12.62	13.14	683,962	+0.47(+3.73%)
Dec 28, 2007	13.10	13.14	12.61	12.67	497,087	-0.44(-3.33%)
Dec 27, 2007	13.16	13.23	12.88	13.11	337,649	-0.16(-1.23%)
Dec 26, 2007	13.29	13.32	13.14	13.27	326,113	-0.04(-0.33%)
Dec 24, 2007	13.11	13.31	12.94	13.31	250,322	+0.25(+1.92%)
Dec 21, 2007	13.30	13.48	12.69	13.06	673,678	-0.10(-0.79%)
Dec 20, 2007	13.33	13.39	12.95	13.16	845,719	-0.11(-0.84%)
Dec 19, 2007	13.47	13.47	13.23	13.28	350,475	-0.13(-0.94%)
Dec 18, 2007	13.90	13.91	13.23	13.40	548,590	-0.34(-2.47%)
Dec 17, 2007	14.03	14.26	13.60	13.74	1,237,052	-0.30(-2.11%)
Dec 14, 2007	12.49	14.41	12.45	14.04	2,074,707	+1.59(+12.77%)
Dec 13, 2007	12.86	12.91	12.21	12.45	1,181,892	-0.52(-4.02%)
Dec 12, 2007	13.26	13.75	12.86	12.97	785,473	-0.16(-1.21%)
Dec 11, 2007	13.16	13.69	13.06	13.13	861,584	-0.07(-0.50%)
Dec 10, 2007	13.38	13.80	13.11	13.19	493,874	-0.42(-3.09%)
Dec 07, 2007	14.04	14.21	13.44	13.62	455,226	-0.39(-2.80%)
Dec 06, 2007	14.09	14.33	13.84	14.01	643,738	+0.14(+1.04%)
Dec 05, 2007	13.21	14.05	13.11	13.86	1,118,757	+0.82(+6.26%)
Dec 04, 2007	13.37	13.42	12.75	13.05	1,366,725	-0.49(-3.60%)
Dec 03, 2007	14.07	14.15	13.50	13.53	429,246	-0.43(-3.07%)
Nov 30, 2007	14.59	14.66	13.92	13.96	536,226	-0.41(-2.83%)
Nov 29, 2007	14.75	14.75	13.91	14.37	494,851	-0.35(-2.36%)
Nov 28, 2007	14.41	14.83	14.00	14.72	417,031	+0.59(+4.19%)
Nov 27, 2007	14.16	14.22	13.67	14.13	361,512	+0.20(+1.43%)
Nov 26, 2007	14.04	14.41	13.90	13.93	349,079	+0.00(+0.00%)
Nov 23, 2007	13.74	14.04	13.67	13.93	206,884	+0.14(+1.02%)
Nov 21, 2007	13.76	14.01	13.50	13.79	636,303	-0.26(-1.82%)
Nov 20, 2007	14.78	14.89	13.71	14.04	904,660	-0.55(-3.77%)
Nov 19, 2007	15.12	15.12	14.59	14.59	389,715	-0.55(-3.66%)
Nov 16, 2007	15.60	15.60	14.92	15.15	542,461	-0.27(-1.73%)
Nov 15, 2007	15.89	15.89	15.26	15.41	524,135	-0.36(-2.30%)
Nov 14, 2007	15.08	15.91	14.98	15.77	1,672,368	+0.83(+5.54%)
Nov 13, 2007	15.03	15.43	14.86	14.95	806,275	+0.15(+1.00%)
Nov 12, 2007	14.89	15.15	14.51	14.80	584,827	-0.09(-0.60%)
Nov 09, 2007	15.12	15.23	14.72	14.89	505,974	-0.24(-1.61%)
Nov 08, 2007	15.97	15.97	14.52	15.13	1,791,271	-0.93(-5.80%)
Nov 07, 2007	16.82	17.58	15.97	16.06	1,170,233	-0.84(-4.94%)
Nov 06, 2007	17.19	17.70	16.85	16.90	509,260	-0.33(-1.89%)
Nov 05, 2007	17.74	18.03	16.45	17.22	1,101,519	-0.89(-4.94%)
Nov 02, 2007	18.48	18.54	17.82	18.12	707,980	-0.13(-0.69%)

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.