Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.50	18.20	16.50	17.99	1,476,900	+1.24(+7.40%)
Jan 30, 2008	17.00	17.37	16.71	16.75	692,083	-0.45(-2.62%)
Jan 29, 2008	17.42	17.42	16.66	17.20	711,600	-0.09(-0.52%)
Jan 28, 2008	16.55	17.30	16.30	17.29	649,596	+0.65(+3.91%)
Jan 25, 2008	16.82	17.01	16.48	16.64	639,600	-0.13(-0.78%)
Jan 24, 2008	17.00	17.45	16.65	16.77	814,300	-0.30(-1.76%)
Jan 23, 2008	15.67	17.16	15.54	17.07	1,305,800	+0.80(+4.92%)
Jan 22, 2008	14.26	16.99	14.26	16.27	1,413,240	+0.26(+1.62%)
Jan 21, 2008	15.63	16.23	15.51	16.01	0	+0.00(+0.00%)
Jan 18, 2008	15.63	16.23	15.51	16.01	1,689,600	+0.42(+2.69%)
Jan 17, 2008	15.00	16.69	14.99	15.59	4,301,679	+1.64(+11.76%)
Jan 16, 2008	14.24	14.55	13.94	13.95	1,873,788	-0.31(-2.17%)
Jan 15, 2008	14.65	14.81	14.17	14.26	1,110,380	-0.66(-4.42%)
Jan 14, 2008	15.20	15.39	14.86	14.92	853,300	-0.19(-1.26%)
Jan 11, 2008	15.37	15.82	15.11	15.11	1,317,900	-0.40(-2.58%)
Jan 10, 2008	15.94	15.94	15.39	15.51	1,064,900	-0.51(-3.18%)
Jan 09, 2008	15.70	16.10	15.40	16.02	470,800	+0.36(+2.30%)
Jan 08, 2008	16.12	16.18	15.55	15.66	699,009	-0.47(-2.91%)
Jan 07, 2008	15.95	16.26	15.52	16.13	630,400	+0.14(+0.88%)
Jan 04, 2008	16.82	16.82	15.97	15.99	603,776	-1.02(-6.00%)
Jan 03, 2008	17.30	17.30	16.96	17.01	657,785	-0.29(-1.68%)
Jan 02, 2008	17.39	17.43	17.11	17.30	770,300	-0.13(-0.75%)
Jan 01, 2008	17.41	17.50	17.06	17.43	0	+0.00(+0.00%)
Dec 31, 2007	17.41	17.50	17.06	17.43	525,664	+0.00(+0.00%)
Dec 28, 2007	17.60	17.71	17.32	17.43	236,700	-0.11(-0.63%)
Dec 27, 2007	18.00	18.05	17.50	17.54	295,400	-0.40(-2.23%)
Dec 26, 2007	18.05	18.05	17.77	17.94	422,565	-0.07(-0.39%)
Dec 24, 2007	18.05	18.05	17.87	18.01	202,200	+0.04(+0.22%)
Dec 21, 2007	18.06	18.13	17.96	17.97	1,129,691	+0.19(+1.07%)
Dec 20, 2007	17.64	17.78	17.25	17.78	497,900	+0.30(+1.72%)
Dec 19, 2007	17.23	17.59	17.18	17.48	630,800	+0.20(+1.16%)
Dec 18, 2007	17.58	17.58	16.92	17.28	758,700	-0.11(-0.63%)
Dec 17, 2007	17.20	17.46	16.78	17.39	1,130,900	+0.14(+0.81%)
Dec 14, 2007	17.51	17.55	17.18	17.25	869,900	-0.18(-1.03%)
Dec 13, 2007	17.60	17.77	17.05	17.43	1,168,400	-0.23(-1.30%)
Dec 12, 2007	17.64	18.00	17.47	17.66	708,290	+0.39(+2.26%)
Dec 11, 2007	17.99	18.09	17.21	17.27	760,642	-0.71(-3.95%)
Dec 10, 2007	17.91	18.08	17.48	17.98	301,100	+0.15(+0.84%)
Dec 07, 2007	18.07	18.07	17.70	17.83	422,900	-0.24(-1.33%)
Dec 06, 2007	17.10	18.11	16.98	18.07	836,203	+0.98(+5.73%)
Dec 05, 2007	17.09	17.42	17.03	17.09	730,900	+0.34(+2.03%)
Dec 04, 2007	16.83	17.01	16.69	16.75	386,100	-0.24(-1.41%)
Dec 03, 2007	17.14	17.39	16.99	16.99	689,200	-0.07(-0.41%)
Nov 30, 2007	16.69	17.64	16.69	17.06	1,535,206	+0.57(+3.46%)
Nov 29, 2007	16.54	16.72	16.42	16.49	615,201	-0.15(-0.90%)
Nov 28, 2007	16.13	16.94	16.09	16.64	648,814	+0.61(+3.81%)
Nov 27, 2007	15.70	16.15	15.68	16.03	743,553	+0.37(+2.36%)
Nov 26, 2007	16.18	16.30	15.66	15.66	940,300	-0.63(-3.87%)
Nov 23, 2007	16.16	16.42	15.95	16.29	196,500	+0.28(+1.75%)
Nov 21, 2007	16.28	16.48	16.00	16.01	731,000	-0.40(-2.44%)
Nov 20, 2007	16.22	16.51	16.04	16.41	734,000	+0.18(+1.11%)
Nov 19, 2007	16.76	16.76	16.11	16.23	733,500	-0.76(-4.47%)
Nov 16, 2007	17.09	17.25	16.74	16.99	726,800	-0.08(-0.47%)
Nov 15, 2007	16.80	17.35	16.76	17.07	1,066,800	+0.22(+1.31%)
Nov 14, 2007	17.65	17.65	16.84	16.85	1,097,700	-0.84(-4.75%)
Nov 13, 2007	17.09	17.75	16.89	17.69	654,573	+0.75(+4.43%)
Nov 12, 2007	16.55	17.13	16.35	16.94	1,005,700	+0.35(+2.11%)
Nov 09, 2007	16.68	16.96	16.31	16.59	744,000	-0.40(-2.35%)
Nov 08, 2007	17.00	17.19	16.52	16.99	1,114,500	-0.04(-0.23%)
Nov 07, 2007	17.08	17.28	16.92	17.03	1,355,200	-0.14(-0.82%)
Nov 06, 2007	16.89	17.25	16.86	17.17	1,065,309	+0.18(+1.06%)
Nov 05, 2007	16.50	17.14	16.09	16.99	1,463,820	+0.41(+2.47%)
Nov 02, 2007	16.32	16.91	16.32	16.58	1,363,900	+0.31(+1.91%)

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.