Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	8.301	8.612	8.231	8.472	206,026	+0.04(+0.42%)
Jan 30, 2008	8.424	8.766	8.380	8.437	307,100	-0.02(-0.21%)
Jan 29, 2008	8.626	8.665	8.415	8.455	160,880	-0.06(-0.67%)
Jan 28, 2008	8.284	8.569	8.148	8.512	191,994	+0.24(+2.91%)
Jan 25, 2008	8.503	8.604	8.161	8.271	176,822	-0.10(-1.20%)
Jan 24, 2008	8.503	8.542	8.253	8.371	288,619	-0.06(-0.73%)
Jan 23, 2008	7.894	8.498	7.894	8.433	453,776	+0.28(+3.50%)
Jan 22, 2008	7.986	8.455	7.986	8.148	363,405	-0.08(-1.01%)
Jan 21, 2008	8.161	8.371	8.012	8.231	0	+0.00(+0.00%)
Jan 18, 2008	8.161	8.371	8.012	8.231	493,494	+0.06(+0.70%)
Jan 17, 2008	8.100	8.222	7.959	8.174	616,938	+0.10(+1.19%)
Jan 16, 2008	7.745	8.214	7.731	8.078	466,582	+0.32(+4.18%)
Jan 15, 2008	7.824	7.850	7.731	7.753	450,383	-0.15(-1.89%)
Jan 14, 2008	8.165	8.170	7.845	7.902	751,310	-0.12(-1.48%)
Jan 11, 2008	7.937	8.043	7.854	8.021	556,248	-0.02(-0.27%)
Jan 10, 2008	8.021	8.143	7.894	8.043	535,714	-0.01(-0.11%)
Jan 09, 2008	8.065	8.087	7.828	8.051	748,585	-0.08(-1.02%)
Jan 08, 2008	8.402	8.569	8.130	8.135	479,056	-0.24(-2.83%)
Jan 07, 2008	8.507	8.560	8.165	8.371	1,930,653	-0.16(-1.85%)
Jan 04, 2008	8.823	8.897	8.529	8.529	432,587	-0.36(-4.09%)
Jan 03, 2008	8.998	9.191	8.875	8.893	341,096	-0.06(-0.64%)
Jan 02, 2008	9.235	9.305	8.924	8.950	476,573	-0.28(-3.08%)
Jan 01, 2008	9.217	9.287	9.046	9.235	0	+0.00(+0.00%)
Dec 31, 2007	9.217	9.287	9.046	9.235	385,504	+0.05(+0.52%)
Dec 28, 2007	9.296	9.397	9.145	9.187	273,860	-0.12(-1.27%)
Dec 27, 2007	9.550	9.577	9.235	9.305	311,207	-0.25(-2.66%)
Dec 26, 2007	9.678	9.752	9.511	9.559	369,843	-0.15(-1.58%)
Dec 24, 2007	9.599	9.730	9.537	9.713	149,899	+0.20(+2.12%)
Dec 21, 2007	9.691	9.897	9.423	9.511	423,917	-0.08(-0.87%)
Dec 20, 2007	9.743	9.778	9.274	9.594	349,994	-0.07(-0.73%)
Dec 19, 2007	9.463	9.800	9.270	9.664	703,867	+0.21(+2.23%)
Dec 18, 2007	9.559	9.695	9.173	9.454	652,531	-0.10(-1.06%)
Dec 17, 2007	9.691	9.726	9.515	9.555	302,309	-0.22(-2.29%)
Dec 14, 2007	9.862	9.958	9.778	9.778	634,281	-0.18(-1.85%)
Dec 13, 2007	9.932	10.12	9.888	9.962	264,959	-0.03(-0.31%)
Dec 12, 2007	10.37	10.46	9.897	9.993	605,987	-0.00(-0.04%)
Dec 11, 2007	10.72	10.78	9.971	9.997	539,821	-0.69(-6.44%)
Dec 10, 2007	10.66	10.74	10.60	10.69	150,356	+0.05(+0.45%)
Dec 07, 2007	10.73	10.83	10.60	10.64	210,509	-0.09(-0.86%)
Dec 06, 2007	10.45	10.73	10.41	10.73	254,624	+0.32(+3.07%)
Dec 05, 2007	10.49	10.58	10.30	10.41	193,934	+0.11(+1.06%)
Dec 04, 2007	10.62	10.67	10.26	10.30	233,177	-0.41(-3.85%)
Dec 03, 2007	10.72	10.74	10.55	10.71	213,099	-0.02(-0.16%)
Nov 30, 2007	10.77	10.85	10.65	10.73	320,333	+0.11(+1.07%)
Nov 29, 2007	10.63	10.81	10.54	10.62	321,186	-0.07(-0.62%)
Nov 28, 2007	10.43	10.74	10.43	10.68	219,031	+0.28(+2.70%)
Nov 27, 2007	10.28	10.46	10.12	10.40	467,609	+0.13(+1.24%)
Nov 26, 2007	10.66	10.66	10.23	10.27	529,782	-0.40(-3.74%)
Nov 23, 2007	10.60	10.73	10.49	10.67	106,093	+0.18(+1.71%)
Nov 21, 2007	10.24	10.52	10.12	10.49	326,493	+0.20(+1.96%)
Nov 20, 2007	10.71	10.77	10.10	10.29	593,210	-0.46(-4.28%)
Nov 19, 2007	10.98	11.00	10.68	10.75	351,429	-0.36(-3.27%)
Nov 16, 2007	11.45	11.45	10.88	11.12	543,015	-0.31(-2.69%)
Nov 15, 2007	11.50	11.58	11.33	11.42	472,058	-0.13(-1.14%)
Nov 14, 2007	11.61	11.70	11.51	11.55	496,471	-0.05(-0.45%)
Nov 13, 2007	11.13	11.62	11.12	11.61	540,505	+0.52(+4.66%)
Nov 12, 2007	11.36	11.50	11.09	11.09	557,166	-0.26(-2.32%)
Nov 09, 2007	11.83	11.83	11.31	11.35	451,296	-0.64(-5.30%)
Nov 08, 2007	12.22	12.33	11.61	11.99	644,545	-0.40(-3.22%)
Nov 07, 2007	12.56	12.60	12.25	12.39	341,324	-0.18(-1.46%)
Nov 06, 2007	12.42	12.58	12.26	12.57	312,804	+0.21(+1.67%)
Nov 05, 2007	12.50	12.68	12.32	12.36	339,042	-0.35(-2.72%)
Nov 02, 2007	13.34	13.35	12.64	12.71	356,610	-0.50(-3.75%)

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.