Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.00	20.15	19.00	19.89	429,274	+0.70(+3.65%)
Jan 30, 2008	19.19	19.70	19.19	19.19	276,230	-0.02(-0.11%)
Jan 29, 2008	19.31	19.52	19.19	19.21	317,038	-0.06(-0.30%)
Jan 28, 2008	18.75	19.27	18.44	19.27	392,248	+0.54(+2.88%)
Jan 25, 2008	18.73	18.92	18.61	18.73	448,173	+0.20(+1.09%)
Jan 24, 2008	18.97	19.31	18.50	18.53	489,134	-0.81(-4.18%)
Jan 23, 2008	17.82	19.35	17.71	19.34	721,177	+1.19(+6.54%)
Jan 22, 2008	17.79	18.55	17.51	18.15	794,968	-0.29(-1.57%)
Jan 21, 2008	19.06	19.15	18.32	18.44	0	+0.00(+0.00%)
Jan 18, 2008	19.06	19.15	18.32	18.44	642,947	-0.51(-2.71%)
Jan 17, 2008	19.46	19.51	18.89	18.95	395,183	-0.44(-2.27%)
Jan 16, 2008	19.36	19.71	19.29	19.39	545,560	+0.02(+0.11%)
Jan 15, 2008	19.50	19.64	19.26	19.37	482,280	-0.38(-1.94%)
Jan 14, 2008	19.96	19.96	19.61	19.76	172,018	-0.03(-0.13%)
Jan 11, 2008	19.65	19.88	19.46	19.78	433,517	-0.06(-0.29%)
Jan 10, 2008	19.74	19.94	19.64	19.84	513,741	-0.04(-0.18%)
Jan 09, 2008	19.85	20.08	19.72	19.88	737,249	+0.03(+0.16%)
Jan 08, 2008	20.22	20.39	19.82	19.84	405,168	-0.29(-1.42%)
Jan 07, 2008	19.76	20.31	19.73	20.13	528,488	+0.53(+2.70%)
Jan 04, 2008	19.38	19.71	19.21	19.60	557,324	+0.04(+0.21%)
Jan 03, 2008	19.94	20.00	19.56	19.56	503,134	-0.37(-1.85%)
Jan 02, 2008	20.48	20.59	19.88	19.93	463,973	-0.60(-2.91%)
Jan 01, 2008	20.67	20.87	20.49	20.52	295,150	+0.00(+0.00%)
Dec 31, 2007	20.67	20.87	20.49	20.52	295,150	-0.29(-1.37%)
Dec 28, 2007	20.74	21.02	20.62	20.81	261,980	+0.19(+0.93%)
Dec 27, 2007	20.87	20.99	20.62	20.62	252,627	-0.37(-1.78%)
Dec 26, 2007	21.26	21.26	20.85	20.99	204,609	-0.37(-1.75%)
Dec 24, 2007	21.19	21.36	21.10	21.36	102,593	+0.15(+0.71%)
Dec 21, 2007	21.13	21.28	20.87	21.21	619,034	+0.41(+1.99%)
Dec 20, 2007	20.69	20.82	20.49	20.80	373,141	+0.11(+0.53%)
Dec 19, 2007	20.56	20.84	20.41	20.69	391,129	+0.13(+0.66%)
Dec 18, 2007	20.18	20.68	20.10	20.56	419,825	+0.51(+2.56%)
Dec 17, 2007	20.13	20.26	19.79	20.04	429,274	-0.18(-0.87%)
Dec 14, 2007	20.35	20.52	20.09	20.22	447,595	-0.41(-2.01%)
Dec 13, 2007	20.68	20.81	20.35	20.63	538,425	-0.19(-0.92%)
Dec 12, 2007	21.46	21.53	20.65	20.82	482,934	-0.09(-0.45%)
Dec 11, 2007	21.35	21.46	20.86	20.92	541,510	-0.44(-2.06%)
Dec 10, 2007	21.29	21.64	21.20	21.36	350,786	+0.07(+0.32%)
Dec 07, 2007	21.17	21.44	20.60	21.29	1,040,634	-0.25(-1.18%)
Dec 06, 2007	21.35	21.55	21.21	21.55	223,510	+0.11(+0.51%)
Dec 05, 2007	21.43	21.55	21.14	21.44	295,536	+0.23(+1.10%)
Dec 04, 2007	20.99	21.29	20.85	21.20	322,808	+0.07(+0.32%)
Dec 03, 2007	21.41	21.41	21.04	21.14	364,478	-0.10(-0.49%)
Nov 30, 2007	21.44	21.47	21.14	21.24	620,494	+0.18(+0.86%)
Nov 29, 2007	21.43	21.63	21.06	21.06	507,762	-0.45(-2.07%)
Nov 28, 2007	21.45	21.57	21.21	21.50	750,567	+0.25(+1.17%)
Nov 27, 2007	21.37	21.44	21.01	21.26	476,329	-0.02(-0.07%)
Nov 26, 2007	22.06	22.06	21.27	21.27	689,616	-0.71(-3.23%)
Nov 23, 2007	21.81	22.13	21.72	21.98	93,144	+0.19(+0.86%)
Nov 21, 2007	21.79	22.14	21.74	21.79	303,924	-0.17(-0.78%)
Nov 20, 2007	21.78	22.06	21.63	21.97	302,382	+0.26(+1.22%)
Nov 19, 2007	21.45	21.83	21.41	21.70	233,729	+0.09(+0.43%)
Nov 16, 2007	21.87	21.87	21.31	21.61	542,089	-0.21(-0.97%)
Nov 15, 2007	21.60	21.93	21.51	21.82	331,694	+0.11(+0.50%)
Nov 14, 2007	21.60	21.91	21.59	21.71	375,470	+0.15(+0.70%)
Nov 13, 2007	21.58	21.59	21.23	21.56	354,257	+0.09(+0.44%)
Nov 12, 2007	21.23	21.70	21.23	21.47	429,758	+0.17(+0.80%)
Nov 09, 2007	21.21	21.45	21.06	21.30	344,615	-0.11(-0.51%)
Nov 08, 2007	21.57	21.57	20.74	21.41	568,509	+0.07(+0.32%)
Nov 07, 2007	21.77	21.77	21.30	21.34	443,381	-0.51(-2.35%)
Nov 06, 2007	21.99	22.00	21.66	21.85	241,635	-0.09(-0.40%)
Nov 05, 2007	21.88	22.14	21.54	21.94	407,001	+0.03(+0.14%)
Nov 02, 2007	22.02	22.06	21.64	21.91	263,427	+0.11(+0.52%)

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.