Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.81	11.30	10.70	11.16	3,382,074	+0.16(+1.50%)
Jan 30, 2008	10.98	11.14	10.70	10.99	5,769,063	+0.28(+2.64%)
Jan 29, 2008	10.96	10.98	10.67	10.71	4,542,082	-0.27(-2.43%)
Jan 28, 2008	10.21	11.29	10.21	10.98	7,372,209	+0.57(+5.51%)
Jan 25, 2008	10.73	10.73	10.23	10.41	5,376,000	-0.18(-1.70%)
Jan 24, 2008	10.70	10.83	10.55	10.59	4,421,405	-0.05(-0.52%)
Jan 23, 2008	10.27	10.67	10.05	10.64	6,544,449	+0.09(+0.82%)
Jan 22, 2008	10.21	10.78	10.20	10.56	5,180,618	+0.10(+0.98%)
Jan 21, 2008	10.79	10.84	10.30	10.45	0	+0.00(+0.00%)
Jan 18, 2008	10.79	10.84	10.30	10.45	5,245,247	-0.24(-2.27%)
Jan 17, 2008	11.00	11.16	10.62	10.70	4,910,833	-0.30(-2.71%)
Jan 16, 2008	10.83	11.13	10.77	10.99	4,682,904	+0.10(+0.94%)
Jan 15, 2008	10.89	11.06	10.85	10.89	2,696,059	-0.12(-1.07%)
Jan 14, 2008	11.15	11.18	10.95	11.01	3,026,307	-0.07(-0.64%)
Jan 11, 2008	11.28	11.28	10.98	11.08	2,989,866	-0.29(-2.55%)
Jan 10, 2008	11.05	11.47	10.96	11.37	3,588,390	+0.26(+2.33%)
Jan 09, 2008	10.93	11.12	10.83	11.11	3,674,555	+0.15(+1.36%)
Jan 08, 2008	11.48	11.48	10.96	10.96	3,897,266	-0.40(-3.52%)
Jan 07, 2008	10.96	11.40	10.93	11.36	3,585,851	+0.45(+4.10%)
Jan 04, 2008	11.17	11.17	10.85	10.92	4,183,165	-0.27(-2.39%)
Jan 03, 2008	11.99	11.99	11.17	11.18	5,086,811	-0.67(-5.69%)
Jan 02, 2008	11.95	12.15	11.79	11.86	2,883,417	-0.17(-1.43%)
Jan 01, 2008	12.03	12.09	11.93	12.03	0	+0.00(+0.00%)
Dec 31, 2007	12.03	12.09	11.93	12.03	2,106,933	-0.05(-0.46%)
Dec 28, 2007	11.98	12.25	11.98	12.09	2,094,842	+0.05(+0.39%)
Dec 27, 2007	12.10	12.16	11.95	12.04	2,786,783	-0.07(-0.58%)
Dec 26, 2007	12.11	12.18	12.04	12.11	4,578,731	+0.03(+0.26%)
Dec 24, 2007	11.99	12.20	11.97	12.08	880,071	+0.04(+0.33%)
Dec 21, 2007	11.77	12.13	11.73	12.04	5,091,109	+0.42(+3.58%)
Dec 20, 2007	11.59	11.75	11.41	11.62	2,809,798	+0.13(+1.16%)
Dec 19, 2007	11.63	11.63	11.31	11.49	3,203,969	-0.11(-0.95%)
Dec 18, 2007	11.18	11.68	11.16	11.60	4,008,874	+0.49(+4.38%)
Dec 17, 2007	11.29	11.34	11.06	11.11	2,816,057	-0.20(-1.73%)
Dec 14, 2007	11.62	11.78	11.30	11.31	2,840,864	-0.45(-3.81%)
Dec 13, 2007	11.82	11.93	11.58	11.76	2,821,746	-0.08(-0.66%)
Dec 12, 2007	12.04	12.16	11.64	11.83	3,060,981	+0.04(+0.33%)
Dec 11, 2007	12.02	12.15	11.76	11.80	3,130,286	-0.23(-1.89%)
Dec 10, 2007	11.99	12.13	11.87	12.02	2,530,586	+0.03(+0.26%)
Dec 07, 2007	12.15	12.33	11.98	11.99	2,427,601	-0.07(-0.59%)
Dec 06, 2007	11.48	12.08	11.46	12.06	4,131,072	+0.57(+4.99%)
Dec 05, 2007	11.50	11.55	11.22	11.49	4,088,173	+0.11(+0.96%)
Dec 04, 2007	11.32	11.61	11.31	11.38	3,343,994	-0.04(-0.34%)
Dec 03, 2007	11.65	11.76	11.38	11.42	3,823,991	-0.28(-2.41%)
Nov 30, 2007	11.71	11.77	11.59	11.70	3,775,935	+0.10(+0.88%)
Nov 29, 2007	11.49	11.87	11.39	11.60	3,981,729	+0.09(+0.82%)
Nov 28, 2007	11.18	11.63	11.07	11.50	5,708,821	+0.43(+3.90%)
Nov 27, 2007	11.31	11.31	10.93	11.07	7,636,050	-0.11(-0.98%)
Nov 26, 2007	11.66	11.72	11.18	11.18	6,438,981	-0.46(-3.91%)
Nov 23, 2007	11.70	11.70	11.48	11.64	1,650,520	+0.12(+1.02%)
Nov 21, 2007	11.70	11.70	11.47	11.52	5,061,132	-0.25(-2.13%)
Nov 20, 2007	11.88	11.94	11.52	11.77	9,923,805	+0.13(+1.08%)
Nov 19, 2007	11.76	11.76	11.58	11.65	6,401,371	-0.17(-1.46%)
Nov 16, 2007	11.71	11.87	11.46	11.82	6,204,494	+0.17(+1.48%)
Nov 15, 2007	12.11	12.15	11.58	11.65	8,871,970	-0.49(-4.01%)
Nov 14, 2007	11.85	12.51	11.83	12.13	5,848,003	+0.30(+2.52%)
Nov 13, 2007	11.89	12.29	11.69	11.83	6,601,452	+0.59(+5.23%)
Nov 12, 2007	11.21	11.35	10.59	11.25	14,183,445	-0.33(-2.85%)
Nov 09, 2007	11.82	11.91	11.50	11.58	4,415,290	-0.24(-1.99%)
Nov 08, 2007	11.51	12.02	11.51	11.81	5,279,810	+0.35(+3.08%)
Nov 07, 2007	11.76	11.76	11.45	11.46	3,481,500	-0.32(-2.73%)
Nov 06, 2007	11.80	11.93	11.64	11.78	3,120,093	-0.05(-0.46%)
Nov 05, 2007	11.87	11.94	11.77	11.83	4,657,817	-0.03(-0.26%)
Nov 02, 2007	12.16	12.43	11.74	11.87	5,322,865	-0.26(-2.14%)

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.