Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.81	11.17	10.73	10.99	28,567	-0.07(-0.63%)
Jan 30, 2008	11.12	11.24	10.69	11.06	44,750	-0.12(-1.07%)
Jan 29, 2008	10.71	11.19	10.64	11.18	22,643	+0.54(+5.08%)
Jan 28, 2008	11.03	11.24	10.58	10.64	39,865	-0.24(-2.21%)
Jan 25, 2008	11.06	11.61	10.75	10.88	29,325	-0.10(-0.91%)
Jan 24, 2008	11.15	11.69	10.82	10.98	27,879	-0.34(-3.00%)
Jan 23, 2008	11.24	11.42	10.76	11.32	27,774	+0.06(+0.53%)
Jan 22, 2008	10.38	11.39	10.35	11.26	74,619	+0.24(+2.18%)
Jan 21, 2008	11.26	11.98	10.51	11.02	138,659	+0.00(+0.00%)
Jan 18, 2008	11.26	11.98	10.51	11.02	138,659	-0.45(-3.92%)
Jan 17, 2008	12.50	12.50	11.43	11.47	93,315	-0.92(-7.43%)
Jan 16, 2008	12.80	12.96	12.38	12.39	49,871	-0.48(-3.73%)
Jan 15, 2008	12.87	13.07	12.80	12.87	18,418	-0.11(-0.85%)
Jan 14, 2008	13.06	13.31	12.85	12.98	34,629	-0.15(-1.14%)
Jan 11, 2008	13.44	13.64	13.06	13.13	31,350	-0.37(-2.74%)
Jan 10, 2008	13.06	13.55	12.98	13.50	42,622	+0.33(+2.51%)
Jan 09, 2008	13.90	13.91	13.00	13.17	67,709	-0.73(-5.25%)
Jan 08, 2008	14.21	14.23	13.90	13.90	23,564	-0.11(-0.79%)
Jan 07, 2008	14.20	14.56	13.71	14.01	45,224	-0.18(-1.27%)
Jan 04, 2008	14.40	14.62	13.58	14.19	43,533	-0.34(-2.34%)
Jan 03, 2008	15.11	15.44	14.51	14.53	25,319	-0.65(-4.28%)
Jan 02, 2008	14.48	16.00	14.48	15.18	52,515	+0.63(+4.33%)
Jan 01, 2008	15.79	15.86	14.33	14.55	0	+0.00(+0.00%)
Dec 31, 2007	15.79	15.86	14.33	14.55	88,493	-0.96(-6.19%)
Dec 28, 2007	15.70	16.18	15.50	15.51	15,636	-0.03(-0.19%)
Dec 27, 2007	15.74	15.98	15.34	15.54	74,938	-0.29(-1.83%)
Dec 26, 2007	15.79	16.06	15.60	15.83	12,032	+0.02(+0.13%)
Dec 24, 2007	16.01	16.17	15.46	15.81	20,494	-0.21(-1.31%)
Dec 21, 2007	16.02	16.42	15.68	16.02	21,498	-0.22(-1.35%)
Dec 20, 2007	16.40	16.75	16.00	16.24	18,964	-0.14(-0.85%)
Dec 19, 2007	15.11	16.60	15.11	16.38	75,795	+1.32(+8.76%)
Dec 18, 2007	15.92	15.92	15.02	15.06	72,110	-0.86(-5.40%)
Dec 17, 2007	15.56	16.06	15.17	15.92	44,412	+0.36(+2.31%)
Dec 14, 2007	16.19	16.31	15.56	15.56	45,527	-0.87(-5.30%)
Dec 13, 2007	15.54	16.62	15.54	16.43	38,367	+0.65(+4.12%)
Dec 12, 2007	16.96	17.03	15.64	15.78	58,681	-0.94(-5.62%)
Dec 11, 2007	16.13	17.11	15.71	16.72	50,810	+0.66(+4.11%)
Dec 10, 2007	17.14	17.14	15.84	16.06	73,026	-1.01(-5.92%)
Dec 07, 2007	15.91	17.25	15.45	17.07	72,388	+1.26(+7.97%)
Dec 06, 2007	15.04	15.90	14.90	15.81	45,914	+0.74(+4.91%)
Dec 05, 2007	14.89	15.18	14.75	15.07	34,852	+0.29(+1.96%)
Dec 04, 2007	14.91	15.03	14.50	14.78	49,710	-0.22(-1.47%)
Dec 03, 2007	14.10	15.17	14.08	15.00	65,958	+0.93(+6.61%)
Nov 30, 2007	13.85	14.35	13.77	14.07	74,133	+0.32(+2.33%)
Nov 29, 2007	13.66	13.85	13.62	13.75	39,593	+0.12(+0.88%)
Nov 28, 2007	13.41	13.64	13.41	13.63	43,141	+0.33(+2.48%)
Nov 27, 2007	13.51	13.57	13.25	13.30	39,851	-0.30(-2.21%)
Nov 26, 2007	13.46	13.90	13.30	13.60	66,586	+0.10(+0.74%)
Nov 23, 2007	13.51	13.95	13.50	13.50	31,676	-0.02(-0.15%)
Nov 21, 2007	13.12	14.20	13.09	13.52	100,446	+0.08(+0.60%)
Nov 20, 2007	13.78	14.03	13.09	13.44	73,603	-0.35(-2.54%)
Nov 19, 2007	13.06	14.62	12.80	13.79	98,837	+0.66(+5.03%)
Nov 16, 2007	13.37	13.40	12.78	13.13	157,277	-0.14(-1.06%)
Nov 15, 2007	13.76	13.98	13.27	13.27	49,111	-0.55(-3.98%)
Nov 14, 2007	14.11	14.46	13.77	13.82	46,814	-0.25(-1.81%)
Nov 13, 2007	14.00	14.10	13.67	14.07	123,182	+0.13(+0.97%)
Nov 12, 2007	13.85	14.10	13.50	13.94	116,856	+0.03(+0.22%)
Nov 09, 2007	13.83	14.00	12.85	13.91	218,088	-0.09(-0.64%)
Nov 08, 2007	14.19	14.51	12.68	14.00	261,819	-0.16(-1.13%)
Nov 07, 2007	14.86	15.37	13.86	14.16	97,746	-0.70(-4.71%)
Nov 06, 2007	17.85	17.85	14.45	14.86	319,233	-3.03(-16.94%)
Nov 05, 2007	18.25	18.25	17.51	17.89	82,110	-0.34(-1.87%)
Nov 02, 2007	19.06	19.23	18.21	18.23	23,900	-0.70(-3.70%)

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.