Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.05	10.56	10.05	10.46	965,382	+0.36(+3.51%)
Jan 30, 2008	10.20	10.42	10.06	10.10	809,601	+0.03(+0.33%)
Jan 29, 2008	10.04	10.30	9.963	10.07	839,274	+0.03(+0.27%)
Jan 28, 2008	9.702	10.05	9.702	10.04	718,439	+0.23(+2.39%)
Jan 25, 2008	9.752	10.04	9.732	9.805	1,067,745	+0.17(+1.81%)
Jan 24, 2008	9.641	9.839	9.544	9.631	991,346	+0.06(+0.66%)
Jan 23, 2008	9.119	9.661	9.119	9.568	1,655,186	+0.10(+1.10%)
Jan 22, 2008	8.627	9.544	8.623	9.464	1,661,062	-0.09(-0.95%)
Jan 21, 2008	9.397	9.661	9.246	9.554	0	+0.00(+0.00%)
Jan 18, 2008	9.397	9.661	9.246	9.554	1,207,336	+0.16(+1.71%)
Jan 17, 2008	9.980	10.11	9.380	9.394	1,100,739	-0.60(-6.03%)
Jan 16, 2008	10.05	10.21	9.655	9.996	1,129,017	-0.11(-1.09%)
Jan 15, 2008	10.38	10.38	10.05	10.11	1,357,055	-0.46(-4.31%)
Jan 14, 2008	10.65	10.71	10.47	10.56	692,896	+0.01(+0.06%)
Jan 11, 2008	10.23	10.78	10.23	10.56	1,395,471	+0.42(+4.13%)
Jan 10, 2008	10.23	10.58	10.08	10.14	1,161,437	-0.25(-2.45%)
Jan 09, 2008	10.38	10.62	10.08	10.39	1,089,018	-0.09(-0.83%)
Jan 08, 2008	10.72	10.77	10.43	10.48	661,154	-0.20(-1.85%)
Jan 07, 2008	11.06	11.06	10.55	10.68	821,038	-0.30(-2.77%)
Jan 04, 2008	11.01	11.23	10.95	10.98	1,005,593	-0.19(-1.74%)
Jan 03, 2008	11.34	11.49	11.08	11.18	774,966	-0.02(-0.18%)
Jan 02, 2008	10.99	11.37	10.99	11.20	769,212	+0.20(+1.86%)
Jan 01, 2008	11.16	11.28	10.89	10.99	0	+0.00(+0.00%)
Dec 31, 2007	11.16	11.28	10.89	10.99	1,105,878	-0.29(-2.55%)
Dec 28, 2007	11.47	11.64	11.28	11.28	633,584	-0.18(-1.58%)
Dec 27, 2007	11.64	11.66	11.29	11.46	789,520	-0.20(-1.75%)
Dec 26, 2007	11.82	11.82	11.64	11.66	607,996	-0.09(-0.80%)
Dec 24, 2007	11.89	12.05	11.72	11.76	548,495	-0.25(-2.06%)
Dec 21, 2007	11.95	12.22	11.71	12.01	978,748	+0.22(+1.90%)
Dec 20, 2007	12.21	12.21	11.40	11.78	1,486,845	-0.40(-3.25%)
Dec 19, 2007	11.73	12.29	11.62	12.18	1,371,511	+0.40(+3.38%)
Dec 18, 2007	11.49	11.89	11.44	11.78	1,216,858	+0.41(+3.56%)
Dec 17, 2007	11.25	11.80	11.24	11.37	856,647	+0.03(+0.30%)
Dec 14, 2007	11.47	11.70	11.18	11.34	794,522	-0.15(-1.28%)
Dec 13, 2007	11.49	11.67	11.09	11.49	851,992	-0.11(-0.92%)
Dec 12, 2007	11.56	11.84	11.37	11.59	657,837	+0.24(+2.15%)
Dec 11, 2007	11.69	11.82	11.31	11.35	916,578	-0.30(-2.62%)
Dec 10, 2007	11.80	11.97	11.57	11.65	1,628,111	+0.05(+0.40%)
Dec 07, 2007	10.94	11.64	10.94	11.61	1,211,024	+0.82(+7.64%)
Dec 06, 2007	10.71	11.05	10.71	10.78	901,376	+0.03(+0.31%)
Dec 05, 2007	10.81	10.95	10.64	10.75	1,074,691	+0.08(+0.79%)
Dec 04, 2007	10.80	10.80	10.60	10.67	695,841	-0.11(-1.00%)
Dec 03, 2007	11.44	11.50	10.72	10.77	1,171,607	-0.68(-5.96%)
Nov 30, 2007	12.03	12.06	11.09	11.46	1,512,212	-0.38(-3.20%)
Nov 29, 2007	11.88	12.12	11.77	11.83	1,108,691	+0.01(+0.08%)
Nov 28, 2007	11.30	11.88	11.30	11.82	1,614,903	+0.57(+5.09%)
Nov 27, 2007	11.19	11.40	11.06	11.25	864,623	+0.08(+0.69%)
Nov 26, 2007	10.93	11.72	10.93	11.18	2,434,888	+0.16(+1.43%)
Nov 23, 2007	10.23	11.10	10.23	11.02	1,526,038	+0.96(+9.59%)
Nov 21, 2007	10.25	10.25	9.879	10.05	1,299,454	-0.24(-2.34%)
Nov 20, 2007	10.46	10.58	9.980	10.29	1,459,299	-0.27(-2.54%)
Nov 19, 2007	10.41	10.62	10.16	10.56	1,451,839	-0.27(-2.53%)
Nov 16, 2007	11.11	11.11	10.61	10.84	1,687,734	-0.15(-1.40%)
Nov 15, 2007	10.87	11.06	10.73	10.99	996,064	+0.01(+0.12%)
Nov 14, 2007	11.28	11.39	10.88	10.98	1,155,026	-0.41(-3.59%)
Nov 13, 2007	10.96	11.39	10.96	11.39	1,016,892	+0.34(+3.09%)
Nov 12, 2007	11.17	11.23	10.97	11.04	2,264,239	-0.58(-4.96%)
Nov 09, 2007	11.55	11.63	11.34	11.62	887,583	-0.02(-0.17%)
Nov 08, 2007	11.30	11.64	11.25	11.64	1,414,931	+0.28(+2.48%)
Nov 07, 2007	12.05	12.05	11.18	11.36	2,791,104	-0.69(-5.75%)
Nov 06, 2007	12.49	12.49	12.05	12.05	1,416,448	-0.31(-2.52%)
Nov 05, 2007	12.29	12.66	12.22	12.36	1,636,317	-0.33(-2.61%)
Nov 02, 2007	12.90	12.90	12.57	12.70	762,944	+0.00(+0.00%)

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.