Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.25	16.93	16.23	16.82	1,130,209	+0.30(+1.80%)
Jan 30, 2008	16.43	16.98	16.33	16.53	941,476	+0.03(+0.17%)
Jan 29, 2008	16.53	16.72	16.25	16.50	1,056,055	+0.13(+0.78%)
Jan 28, 2008	16.13	16.47	15.91	16.37	1,341,982	+0.14(+0.89%)
Jan 25, 2008	16.39	16.52	16.15	16.22	1,628,810	-0.08(-0.49%)
Jan 24, 2008	16.29	16.66	16.04	16.31	1,737,347	+0.06(+0.40%)
Jan 23, 2008	14.79	16.30	14.78	16.24	2,169,834	+1.10(+7.27%)
Jan 22, 2008	14.12	15.37	14.12	15.14	1,585,504	-0.23(-1.52%)
Jan 21, 2008	15.10	15.60	15.10	15.37	0	+0.00(+0.00%)
Jan 18, 2008	15.10	15.60	15.10	15.37	1,333,642	+0.31(+2.05%)
Jan 17, 2008	15.70	15.98	15.06	15.06	826,478	-0.61(-3.90%)
Jan 16, 2008	15.90	16.04	15.51	15.67	833,199	-0.25(-1.59%)
Jan 15, 2008	16.05	16.27	15.86	15.93	1,232,934	-0.36(-2.22%)
Jan 14, 2008	16.22	16.38	16.11	16.29	1,021,398	+0.07(+0.42%)
Jan 11, 2008	16.61	16.67	16.20	16.22	934,767	-0.55(-3.26%)
Jan 10, 2008	16.36	16.94	16.35	16.77	754,286	+0.22(+1.34%)
Jan 09, 2008	16.65	16.78	16.35	16.55	1,185,822	-0.12(-0.75%)
Jan 08, 2008	17.31	17.49	16.65	16.67	1,061,422	-0.57(-3.33%)
Jan 07, 2008	17.47	17.47	17.08	17.25	902,280	-0.11(-0.65%)
Jan 04, 2008	17.68	17.82	17.31	17.36	1,354,229	-0.52(-2.92%)
Jan 03, 2008	18.29	18.41	17.84	17.88	975,160	-0.41(-2.24%)
Jan 02, 2008	18.59	18.61	18.08	18.29	893,288	-0.34(-1.83%)
Jan 01, 2008	18.71	18.84	18.51	18.63	0	+0.00(+0.00%)
Dec 31, 2007	18.71	18.84	18.51	18.63	639,059	-0.09(-0.49%)
Dec 28, 2007	18.61	18.84	18.51	18.72	905,257	+0.18(+0.95%)
Dec 27, 2007	18.53	18.76	18.49	18.55	877,760	-0.14(-0.73%)
Dec 26, 2007	18.48	18.72	18.40	18.68	455,310	-0.06(-0.30%)
Dec 24, 2007	18.55	18.77	18.43	18.74	254,167	+0.20(+1.11%)
Dec 21, 2007	18.74	18.80	18.43	18.53	1,324,855	+0.14(+0.74%)
Dec 20, 2007	17.41	18.40	17.41	18.40	1,499,112	+1.10(+6.34%)
Dec 19, 2007	17.25	17.58	17.25	17.30	963,932	-0.02(-0.12%)
Dec 18, 2007	18.03	18.03	17.14	17.32	1,416,962	-0.51(-2.86%)
Dec 17, 2007	18.18	18.24	17.79	17.83	573,307	-0.43(-2.33%)
Dec 14, 2007	17.80	18.57	17.80	18.26	679,853	+0.00(+0.00%)
Dec 13, 2007	18.12	18.32	17.94	18.26	1,016,979	+0.02(+0.11%)
Dec 12, 2007	18.73	18.90	18.11	18.24	982,588	-0.11(-0.59%)
Dec 11, 2007	19.05	19.26	18.35	18.35	834,711	-0.70(-3.65%)
Dec 10, 2007	19.18	19.27	18.99	19.04	573,556	-0.08(-0.44%)
Dec 07, 2007	19.36	19.44	19.09	19.13	467,806	-0.23(-1.18%)
Dec 06, 2007	18.83	19.37	18.80	19.35	406,020	+0.45(+2.36%)
Dec 05, 2007	18.68	18.98	18.68	18.91	417,351	+0.43(+2.33%)
Dec 04, 2007	18.44	18.55	18.27	18.48	938,028	-0.09(-0.48%)
Dec 03, 2007	18.57	18.92	18.50	18.57	1,014,962	-0.22(-1.20%)
Nov 30, 2007	18.23	18.88	18.23	18.79	1,381,862	+0.67(+3.70%)
Nov 29, 2007	18.28	18.59	17.88	18.12	1,289,630	-0.28(-1.51%)
Nov 28, 2007	17.55	18.48	17.45	18.40	1,298,716	+0.94(+5.41%)
Nov 27, 2007	17.22	17.47	16.73	17.45	2,207,743	+1.36(+8.46%)
Nov 26, 2007	16.39	16.49	16.04	16.09	574,116	-0.10(-0.64%)
Nov 23, 2007	16.19	16.26	15.98	16.20	172,763	+0.22(+1.38%)
Nov 21, 2007	16.06	16.13	15.82	15.98	500,119	-0.14(-0.87%)
Nov 20, 2007	15.92	16.22	15.88	16.12	450,831	+0.16(+1.01%)
Nov 19, 2007	16.00	16.19	15.95	15.96	371,479	-0.19(-1.17%)
Nov 16, 2007	16.18	16.26	16.04	16.14	696,781	+0.04(+0.27%)
Nov 15, 2007	16.10	16.32	16.04	16.10	413,986	-0.06(-0.37%)
Nov 14, 2007	16.21	16.38	16.12	16.16	402,285	+0.00(+0.03%)
Nov 13, 2007	15.89	16.26	15.87	16.16	677,114	+0.27(+1.69%)
Nov 12, 2007	16.16	16.17	15.86	15.89	432,407	-0.13(-0.83%)
Nov 09, 2007	16.31	16.33	15.99	16.02	794,365	-0.42(-2.57%)
Nov 08, 2007	16.82	16.90	16.24	16.44	1,111,514	-0.23(-1.40%)
Nov 07, 2007	16.90	16.96	16.63	16.67	489,165	-0.31(-1.82%)
Nov 06, 2007	16.85	17.06	16.64	16.98	580,526	+0.22(+1.29%)
Nov 05, 2007	16.67	16.91	16.62	16.77	458,620	-0.06(-0.36%)
Nov 02, 2007	16.90	16.96	16.52	16.83	367,434	+0.04(+0.22%)

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.