Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.38	15.51	15.12	15.12	183,489	-0.25(-1.64%)
Jan 30, 2008	15.26	15.58	14.89	15.38	193,542	+0.07(+0.45%)
Jan 29, 2008	15.23	15.56	15.23	15.31	177,985	+0.16(+1.09%)
Jan 28, 2008	15.12	15.34	15.01	15.14	147,355	+0.06(+0.40%)
Jan 25, 2008	15.12	15.28	14.99	15.08	173,528	+0.09(+0.60%)
Jan 24, 2008	14.89	15.13	14.67	14.99	164,104	+0.24(+1.63%)
Jan 23, 2008	14.63	14.89	13.87	14.75	352,541	+0.13(+0.88%)
Jan 22, 2008	13.41	14.67	11.45	14.63	728,357	+0.36(+2.50%)
Jan 21, 2008	14.66	15.21	13.67	14.27	0	+0.00(+0.00%)
Jan 18, 2008	14.66	15.21	13.67	14.27	667,009	-0.35(-2.38%)
Jan 17, 2008	15.44	15.62	14.48	14.62	465,838	-0.58(-3.80%)
Jan 16, 2008	15.78	15.94	14.90	15.19	480,418	-0.73(-4.58%)
Jan 15, 2008	16.14	16.20	15.88	15.92	200,901	-0.25(-1.56%)
Jan 14, 2008	16.72	16.87	16.17	16.17	208,885	-0.52(-3.13%)
Jan 11, 2008	16.76	16.84	16.63	16.70	76,824	-0.05(-0.30%)
Jan 10, 2008	16.88	16.90	16.70	16.75	149,284	-0.12(-0.71%)
Jan 09, 2008	16.67	16.88	16.61	16.87	99,064	+0.28(+1.71%)
Jan 08, 2008	16.41	16.82	16.38	16.58	112,618	+0.12(+0.75%)
Jan 07, 2008	16.59	16.87	16.38	16.46	138,372	-0.15(-0.88%)
Jan 04, 2008	16.55	16.66	16.45	16.60	96,773	-0.03(-0.19%)
Jan 03, 2008	16.55	16.76	16.49	16.64	88,174	+0.07(+0.42%)
Jan 02, 2008	16.57	16.59	16.35	16.57	96,589	+0.05(+0.33%)
Jan 01, 2008	16.65	16.65	16.44	16.51	0	+0.00(+0.00%)
Dec 31, 2007	16.65	16.65	16.44	16.51	73,332	-0.05(-0.28%)
Dec 28, 2007	16.47	16.60	16.47	16.56	65,475	+0.10(+0.58%)
Dec 27, 2007	16.82	16.82	16.46	16.46	71,403	-0.49(-2.89%)
Dec 26, 2007	16.48	17.09	16.48	16.95	145,367	+0.30(+1.79%)
Dec 24, 2007	16.16	16.67	16.16	16.66	45,171	+0.38(+2.31%)
Dec 21, 2007	16.28	16.41	16.04	16.28	181,985	+0.05(+0.31%)
Dec 20, 2007	16.13	16.35	16.06	16.23	160,634	-0.07(-0.42%)
Dec 19, 2007	16.32	16.42	16.15	16.30	115,019	-0.13(-0.78%)
Dec 18, 2007	16.49	16.56	16.28	16.43	95,812	+0.06(+0.39%)
Dec 17, 2007	16.36	16.51	16.22	16.36	117,241	-0.07(-0.45%)
Dec 14, 2007	16.31	16.58	16.31	16.44	123,094	-0.02(-0.11%)
Dec 13, 2007	16.55	16.55	16.27	16.45	115,586	-0.03(-0.19%)
Dec 12, 2007	16.49	16.60	16.31	16.49	113,054	+0.03(+0.20%)
Dec 11, 2007	16.31	16.49	16.31	16.45	152,779	+0.08(+0.50%)
Dec 10, 2007	16.32	16.41	16.27	16.37	99,187	-0.08(-0.47%)
Dec 07, 2007	16.46	16.49	16.37	16.45	109,781	+0.03(+0.20%)
Dec 06, 2007	16.39	16.47	16.36	16.42	99,743	-0.07(-0.42%)
Dec 05, 2007	16.37	16.49	16.37	16.49	73,998	+0.15(+0.90%)
Dec 04, 2007	16.39	16.47	16.33	16.34	94,939	-0.05(-0.34%)
Dec 03, 2007	16.08	16.40	16.08	16.39	88,174	+0.24(+1.50%)
Nov 30, 2007	16.16	16.28	16.05	16.15	106,289	-0.01(-0.06%)
Nov 29, 2007	16.22	16.33	16.15	16.16	98,868	+0.03(+0.20%)
Nov 28, 2007	16.27	16.27	16.06	16.13	93,850	+0.09(+0.57%)
Nov 27, 2007	15.85	16.10	15.85	16.04	128,660	+0.13(+0.84%)
Nov 26, 2007	16.29	16.44	15.86	15.90	120,019	-0.38(-2.36%)
Nov 23, 2007	16.72	16.72	16.25	16.29	49,434	-0.02(-0.14%)
Nov 21, 2007	15.98	16.49	15.98	16.31	129,454	+0.08(+0.51%)
Nov 20, 2007	15.83	16.38	15.83	16.23	199,264	+0.26(+1.64%)
Nov 19, 2007	16.06	16.14	15.81	15.97	167,836	-0.07(-0.43%)
Nov 16, 2007	16.04	16.22	15.76	16.04	228,947	+0.00(+0.00%)
Nov 15, 2007	16.22	16.38	15.93	16.04	196,864	-0.58(-3.48%)
Nov 14, 2007	16.22	17.12	16.22	16.61	161,509	+0.39(+2.43%)
Nov 13, 2007	16.79	16.79	16.18	16.22	133,352	-0.06(-0.38%)
Nov 12, 2007	16.49	16.49	16.27	16.28	134,476	-0.20(-1.23%)
Nov 09, 2007	16.93	16.93	16.46	16.49	127,295	-0.36(-2.12%)
Nov 08, 2007	16.60	16.96	16.60	16.84	93,071	+0.11(+0.69%)
Nov 07, 2007	17.01	17.23	16.73	16.73	137,490	-0.62(-3.59%)
Nov 06, 2007	17.32	17.37	17.25	17.35	98,979	+0.06(+0.34%)
Nov 05, 2007	17.01	17.31	16.95	17.29	89,920	+0.22(+1.32%)
Nov 02, 2007	17.32	17.39	16.95	17.07	116,765	-0.29(-1.69%)

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.