Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.397	9.828	9.397	9.777	1,399,276	+0.24(+2.50%)
Jan 30, 2008	9.612	9.769	9.500	9.539	1,151,538	-0.15(-1.55%)
Jan 29, 2008	9.746	9.750	9.648	9.690	821,419	-0.02(-0.17%)
Jan 28, 2008	9.554	9.759	9.483	9.706	637,976	+0.17(+1.80%)
Jan 25, 2008	9.648	9.690	9.504	9.535	878,894	-0.04(-0.41%)
Jan 24, 2008	9.909	9.959	9.544	9.575	1,424,211	-0.28(-2.80%)
Jan 23, 2008	9.395	9.871	9.274	9.850	1,730,248	+0.42(+4.40%)
Jan 22, 2008	9.333	9.600	9.151	9.435	1,516,871	-0.30(-3.11%)
Jan 21, 2008	10.06	10.06	9.713	9.738	0	+0.00(+0.00%)
Jan 18, 2008	10.06	10.06	9.713	9.738	1,352,716	-0.30(-3.04%)
Jan 17, 2008	10.33	10.38	10.04	10.04	802,260	-0.23(-2.28%)
Jan 16, 2008	10.22	10.37	10.20	10.28	814,234	+0.03(+0.33%)
Jan 15, 2008	10.24	10.36	10.20	10.24	889,910	-0.12(-1.13%)
Jan 14, 2008	10.48	10.49	10.32	10.36	882,247	-0.03(-0.28%)
Jan 11, 2008	10.40	10.47	10.32	10.39	952,175	-0.05(-0.52%)
Jan 10, 2008	10.27	10.49	10.23	10.44	629,834	+0.08(+0.77%)
Jan 09, 2008	10.15	10.37	10.12	10.36	921,043	+0.21(+2.08%)
Jan 08, 2008	10.35	10.37	10.14	10.15	776,875	-0.15(-1.48%)
Jan 07, 2008	10.22	10.40	10.15	10.31	995,761	+0.14(+1.33%)
Jan 04, 2008	10.06	10.24	10.01	10.17	1,018,272	+0.00(+0.02%)
Jan 03, 2008	10.21	10.31	10.17	10.17	827,166	-0.04(-0.37%)
Jan 02, 2008	10.41	10.41	10.14	10.21	1,128,433	-0.24(-2.28%)
Jan 01, 2008	10.43	10.48	10.31	10.44	0	+0.00(+0.00%)
Dec 31, 2007	10.43	10.48	10.31	10.44	915,295	+0.00(+0.00%)
Dec 28, 2007	10.51	10.55	10.42	10.44	557,511	+0.00(+0.04%)
Dec 27, 2007	10.62	10.62	10.40	10.44	577,627	-0.21(-2.00%)
Dec 26, 2007	10.65	10.72	10.59	10.65	409,512	-0.09(-0.84%)
Dec 24, 2007	10.65	10.77	10.62	10.74	156,620	+0.09(+0.88%)
Dec 21, 2007	10.55	10.65	10.29	10.65	1,493,881	+0.24(+2.31%)
Dec 20, 2007	10.50	10.50	10.19	10.41	768,019	-0.00(-0.02%)
Dec 19, 2007	10.38	10.45	10.35	10.41	653,303	-0.01(-0.10%)
Dec 18, 2007	10.30	10.44	10.23	10.42	809,445	+0.19(+1.84%)
Dec 17, 2007	10.15	10.32	10.09	10.23	574,753	+0.00(+0.04%)
Dec 14, 2007	10.45	10.51	10.20	10.23	594,391	-0.35(-3.30%)
Dec 13, 2007	10.35	10.58	10.31	10.58	540,268	+0.14(+1.32%)
Dec 12, 2007	10.62	10.70	10.34	10.44	1,045,573	+0.01(+0.12%)
Dec 11, 2007	10.76	10.82	10.41	10.43	922,480	-0.26(-2.44%)
Dec 10, 2007	10.73	10.79	10.63	10.69	632,708	-0.04(-0.37%)
Dec 07, 2007	10.87	10.87	10.63	10.73	566,228	-0.09(-0.85%)
Dec 06, 2007	10.58	10.82	10.53	10.82	673,420	+0.24(+2.23%)
Dec 05, 2007	10.61	10.64	10.46	10.58	487,103	+0.13(+1.28%)
Dec 04, 2007	10.33	10.60	10.33	10.45	711,736	+0.04(+0.36%)
Dec 03, 2007	9.949	10.54	9.949	10.41	1,768,805	-0.12(-1.15%)
Nov 30, 2007	10.66	10.69	10.48	10.53	713,173	+0.01(+0.06%)
Nov 29, 2007	10.65	10.71	10.51	10.53	588,270	-0.17(-1.54%)
Nov 28, 2007	10.42	10.70	10.42	10.69	948,822	+0.29(+2.77%)
Nov 27, 2007	10.31	10.45	10.23	10.40	740,953	+0.17(+1.61%)
Nov 26, 2007	10.40	10.48	10.22	10.24	733,769	-0.17(-1.64%)
Nov 23, 2007	10.49	10.52	10.33	10.41	284,982	+0.01(+0.08%)
Nov 21, 2007	10.28	10.51	10.28	10.40	857,820	+0.09(+0.85%)
Nov 20, 2007	10.20	10.32	10.12	10.31	1,005,340	+0.10(+0.96%)
Nov 19, 2007	10.14	10.27	10.07	10.22	1,213,688	+0.04(+0.41%)
Nov 16, 2007	10.25	10.25	9.982	10.17	1,366,956	-0.04(-0.37%)
Nov 15, 2007	10.08	10.32	10.04	10.21	937,045	+0.24(+2.41%)
Nov 14, 2007	10.10	10.15	9.894	9.972	613,549	-0.05(-0.46%)
Nov 13, 2007	10.04	10.04	9.850	10.02	853,509	+0.05(+0.52%)
Nov 12, 2007	9.984	10.10	9.861	9.965	1,115,980	-0.03(-0.27%)
Nov 09, 2007	10.04	10.06	9.873	9.992	1,076,705	-0.15(-1.46%)
Nov 08, 2007	9.853	10.17	9.731	10.14	1,345,882	+0.35(+3.63%)
Nov 07, 2007	10.04	10.09	9.782	9.786	902,363	-0.37(-3.60%)
Nov 06, 2007	9.928	10.18	9.894	10.15	828,646	+0.22(+2.25%)
Nov 05, 2007	9.838	9.982	9.709	9.928	1,150,705	+0.05(+0.53%)
Nov 02, 2007	10.01	10.03	9.779	9.876	968,939	-0.04(-0.36%)

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.