Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	10.43	10.86	10.43	10.80	2,023,253	+0.23(+2.21%)
Jan 30, 2008	10.56	10.75	10.50	10.57	1,119,461	-0.01(-0.11%)
Jan 29, 2008	10.65	10.70	10.45	10.58	1,811,989	+0.06(+0.56%)
Jan 28, 2008	10.49	10.64	10.33	10.52	3,344,073	+0.01(+0.12%)
Jan 25, 2008	10.51	10.62	10.42	10.51	1,923,852	+0.07(+0.66%)
Jan 24, 2008	10.71	10.72	10.35	10.44	3,592,636	-0.24(-2.21%)
Jan 23, 2008	10.62	10.81	10.15	10.67	4,381,643	-0.19(-1.72%)
Jan 22, 2008	10.69	11.06	10.66	10.86	3,532,452	-0.26(-2.30%)
Jan 21, 2008	11.23	11.41	11.10	11.12	0	+0.00(+0.00%)
Jan 18, 2008	11.23	11.41	11.10	11.12	2,953,364	-0.10(-0.87%)
Jan 17, 2008	11.31	11.31	11.13	11.21	2,512,736	-0.08(-0.67%)
Jan 16, 2008	11.13	11.43	11.07	11.29	2,863,223	+0.14(+1.22%)
Jan 15, 2008	11.13	11.26	11.05	11.15	1,885,414	-0.07(-0.65%)
Jan 14, 2008	11.27	11.27	11.10	11.23	1,868,201	+0.01(+0.05%)
Jan 11, 2008	11.36	11.42	11.19	11.22	2,724,636	-0.19(-1.71%)
Jan 10, 2008	11.25	11.50	11.22	11.41	3,256,721	+0.12(+1.10%)
Jan 09, 2008	10.95	11.36	10.95	11.29	3,882,200	+0.29(+2.62%)
Jan 08, 2008	10.85	11.10	10.80	11.00	3,155,827	+0.19(+1.76%)
Jan 07, 2008	10.74	10.84	10.62	10.81	4,358,235	+0.10(+0.91%)
Jan 04, 2008	10.73	10.88	10.68	10.71	2,476,462	-0.14(-1.25%)
Jan 03, 2008	10.83	11.02	10.78	10.85	2,308,228	+0.02(+0.23%)
Jan 02, 2008	10.95	10.95	10.70	10.83	4,148,799	-0.15(-1.33%)
Jan 01, 2008	11.06	11.12	10.95	10.97	0	+0.00(+0.00%)
Dec 31, 2007	11.06	11.12	10.95	10.97	1,789,301	-0.13(-1.19%)
Dec 28, 2007	11.11	11.17	11.07	11.10	1,193,897	+0.00(+0.00%)
Dec 27, 2007	11.21	11.28	11.02	11.10	1,862,549	-0.15(-1.37%)
Dec 26, 2007	11.24	11.34	11.14	11.26	1,679,734	-0.02(-0.22%)
Dec 24, 2007	11.26	11.38	11.22	11.28	455,111	+0.02(+0.22%)
Dec 21, 2007	11.42	11.47	11.21	11.26	5,105,797	-0.11(-0.93%)
Dec 20, 2007	11.35	11.41	11.21	11.36	2,263,286	+0.10(+0.90%)
Dec 19, 2007	11.36	11.44	11.24	11.26	2,420,092	-0.10(-0.86%)
Dec 18, 2007	11.55	11.56	11.25	11.36	1,862,253	-0.06(-0.57%)
Dec 17, 2007	11.53	11.54	11.35	11.42	1,385,848	-0.09(-0.74%)
Dec 14, 2007	11.55	11.60	11.50	11.51	1,968,696	-0.04(-0.37%)
Dec 13, 2007	11.35	11.61	11.35	11.55	3,481,197	+0.18(+1.57%)
Dec 12, 2007	11.50	11.50	11.26	11.37	1,483,790	+0.10(+0.92%)
Dec 11, 2007	11.43	11.45	11.23	11.27	2,376,356	-0.11(-1.00%)
Dec 10, 2007	11.40	11.42	11.31	11.38	1,469,992	-0.01(-0.07%)
Dec 07, 2007	11.40	11.45	11.32	11.39	1,449,911	-0.02(-0.20%)
Dec 06, 2007	11.39	11.47	11.14	11.41	3,435,732	+0.05(+0.45%)
Dec 05, 2007	11.42	11.58	11.33	11.36	3,762,944	+0.05(+0.48%)
Dec 04, 2007	11.31	11.38	11.22	11.31	2,707,708	-0.08(-0.66%)
Dec 03, 2007	11.34	11.54	11.33	11.38	2,447,604	-0.00(-0.04%)
Nov 30, 2007	11.42	11.45	11.33	11.39	2,269,791	+0.06(+0.57%)
Nov 29, 2007	11.26	11.38	11.17	11.32	2,965,610	+0.02(+0.22%)
Nov 28, 2007	11.26	11.36	11.16	11.30	4,235,580	+0.15(+1.33%)
Nov 27, 2007	10.86	11.20	10.80	11.15	3,585,786	+0.32(+2.96%)
Nov 26, 2007	10.68	10.86	10.66	10.83	1,519,518	+0.14(+1.31%)
Nov 23, 2007	10.76	10.81	10.68	10.69	344,923	-0.03(-0.25%)
Nov 21, 2007	10.75	10.95	10.69	10.72	2,409,694	-0.08(-0.75%)
Nov 20, 2007	10.46	10.83	10.45	10.80	3,696,418	+0.34(+3.26%)
Nov 19, 2007	10.35	10.57	10.33	10.46	1,932,131	+0.03(+0.29%)
Nov 16, 2007	10.62	10.71	10.38	10.43	2,247,615	-0.14(-1.31%)
Nov 15, 2007	10.46	10.74	10.40	10.56	2,063,312	+0.05(+0.52%)
Nov 14, 2007	10.75	10.75	10.50	10.51	1,297,516	-0.18(-1.71%)
Nov 13, 2007	10.55	10.71	10.42	10.69	2,299,358	+0.19(+1.80%)
Nov 12, 2007	10.30	10.66	10.28	10.50	1,754,702	+0.17(+1.65%)
Nov 09, 2007	10.35	10.46	10.26	10.33	2,287,285	-0.12(-1.13%)
Nov 08, 2007	10.32	10.55	10.29	10.45	3,226,296	+0.23(+2.20%)
Nov 07, 2007	10.28	10.43	10.21	10.23	2,692,112	-0.13(-1.25%)
Nov 06, 2007	10.14	10.42	9.740	10.36	7,804,020	+0.95(+10.10%)
Nov 05, 2007	9.448	9.645	9.406	9.406	2,376,002	-0.17(-1.74%)
Nov 02, 2007	9.602	9.623	9.471	9.572	1,747,926	-0.01(-0.08%)

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.