Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.70	18.47	17.63	18.24	1,602,802	+0.16(+0.90%)
Jan 30, 2008	18.23	18.36	17.96	18.08	767,642	-0.01(-0.08%)
Jan 29, 2008	17.67	18.21	17.67	18.10	646,152	+0.51(+2.91%)
Jan 28, 2008	17.44	17.59	17.30	17.58	806,353	+0.12(+0.67%)
Jan 25, 2008	17.59	17.70	17.32	17.47	594,497	-0.01(-0.05%)
Jan 24, 2008	17.45	17.63	17.22	17.48	501,655	+0.20(+1.13%)
Jan 23, 2008	16.97	17.31	16.76	17.28	922,245	+0.15(+0.87%)
Jan 22, 2008	16.50	17.28	16.42	17.13	990,516	-0.09(-0.51%)
Jan 21, 2008	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
Jan 18, 2008	17.56	17.74	17.10	17.22	593,320	-0.33(-1.88%)
Jan 17, 2008	17.75	17.87	17.32	17.55	507,891	-0.21(-1.20%)
Jan 16, 2008	18.04	18.16	17.64	17.77	537,457	-0.34(-1.90%)
Jan 15, 2008	18.88	18.88	17.96	18.11	455,016	-0.13(-0.74%)
Jan 14, 2008	18.36	18.36	18.15	18.24	534,769	+0.06(+0.33%)
Jan 11, 2008	18.46	18.46	18.13	18.18	452,253	-0.28(-1.51%)
Jan 10, 2008	18.45	18.56	18.31	18.46	507,676	-0.06(-0.30%)
Jan 09, 2008	18.38	18.59	18.25	18.52	499,075	-0.00(-0.03%)
Jan 08, 2008	18.70	18.76	18.47	18.52	625,918	-0.14(-0.75%)
Jan 07, 2008	18.80	18.80	18.52	18.66	685,502	-0.05(-0.27%)
Jan 04, 2008	18.94	19.03	18.59	18.71	655,183	-0.37(-1.93%)
Jan 03, 2008	19.09	19.13	18.99	19.08	846,126	-0.01(-0.05%)
Jan 02, 2008	18.97	19.22	18.97	19.09	1,275,748	+0.06(+0.29%)
Jan 01, 2008	19.03	19.03	19.03	19.03	0	+0.00(+0.00%)
Dec 31, 2007	19.06	19.18	18.97	19.03	627,445	-0.09(-0.46%)
Dec 28, 2007	18.97	19.18	18.96	19.12	582,290	+0.31(+1.66%)
Dec 27, 2007	18.79	18.99	18.79	18.81	403,173	-0.29(-1.51%)
Dec 26, 2007	18.76	19.27	18.59	19.10	949,554	+0.27(+1.43%)
Dec 24, 2007	18.71	18.89	18.66	18.83	122,134	+0.28(+1.53%)
Dec 21, 2007	18.43	18.56	18.35	18.55	257,600	+0.07(+0.40%)
Dec 20, 2007	18.46	18.58	18.35	18.47	241,043	+0.15(+0.84%)
Dec 19, 2007	18.26	18.45	18.12	18.32	291,392	+0.16(+0.90%)
Dec 18, 2007	18.21	18.33	18.06	18.16	396,335	-0.02(-0.10%)
Dec 17, 2007	18.11	18.30	18.03	18.17	453,876	+0.18(+0.98%)
Dec 14, 2007	18.09	18.19	17.90	18.00	452,951	-0.09(-0.51%)
Dec 13, 2007	18.05	18.21	17.95	18.09	435,857	-0.12(-0.66%)
Dec 12, 2007	18.35	18.48	18.04	18.21	424,061	-0.03(-0.15%)
Dec 11, 2007	18.55	18.64	18.15	18.24	460,155	-0.49(-2.63%)
Dec 10, 2007	18.60	18.78	18.60	18.73	312,647	+0.03(+0.15%)
Dec 07, 2007	18.62	18.82	18.55	18.70	414,784	+0.26(+1.41%)
Dec 06, 2007	18.30	18.54	18.20	18.44	309,852	+0.14(+0.76%)
Dec 05, 2007	18.09	18.35	18.05	18.30	514,556	+0.27(+1.52%)
Dec 04, 2007	18.10	18.14	17.92	18.03	591,966	-0.33(-1.80%)
Dec 03, 2007	18.60	18.60	18.34	18.36	500,021	-0.17(-0.90%)
Nov 30, 2007	18.47	18.53	18.35	18.53	770,222	+0.22(+1.22%)
Nov 29, 2007	18.17	18.37	14.65	18.30	833,870	-0.08(-0.43%)
Nov 28, 2007	18.18	18.50	18.15	18.38	505,977	+0.23(+1.28%)
Nov 27, 2007	17.90	18.18	17.77	18.15	623,273	+0.13(+0.72%)
Nov 26, 2007	18.26	18.33	17.98	18.02	410,108	-0.24(-1.30%)
Nov 23, 2007	18.36	18.36	18.23	18.26	146,647	-0.05(-0.28%)
Nov 21, 2007	18.16	18.37	18.10	18.31	440,458	-0.15(-0.81%)
Nov 20, 2007	18.23	18.51	18.23	18.46	504,669	+0.09(+0.51%)
Nov 19, 2007	18.60	18.60	18.31	18.37	408,568	-0.25(-1.35%)
Nov 16, 2007	18.55	18.83	18.46	18.62	633,466	+0.19(+1.03%)
Nov 15, 2007	18.77	18.84	18.30	18.43	761,191	-0.60(-3.18%)
Nov 14, 2007	19.30	19.33	18.99	19.03	531,543	-0.14(-0.73%)
Nov 13, 2007	19.22	19.47	18.99	19.17	637,229	+0.04(+0.19%)
Nov 12, 2007	19.30	19.62	19.10	19.13	552,653	-0.74(-3.72%)
Nov 09, 2007	19.77	20.13	19.71	19.87	556,669	-0.27(-1.32%)
Nov 08, 2007	19.95	20.18	19.81	20.14	554,437	+0.08(+0.42%)
Nov 07, 2007	20.34	20.43	19.96	20.05	493,484	-0.22(-1.08%)
Nov 06, 2007	19.89	20.32	19.89	20.27	385,117	+0.41(+2.08%)
Nov 05, 2007	19.82	19.88	19.68	19.86	363,148	-0.07(-0.37%)
Nov 02, 2007	20.00	20.02	19.61	19.93	689,157	+0.34(+1.76%)

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.