Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.17	15.08	14.16	14.92	217,419	+0.49(+3.42%)
Jan 30, 2008	13.93	14.71	13.93	14.43	447,526	+0.37(+2.64%)
Jan 29, 2008	14.62	14.62	13.96	14.06	410,170	-0.56(-3.85%)
Jan 28, 2008	14.32	14.79	13.88	14.62	326,103	+0.24(+1.70%)
Jan 25, 2008	15.26	15.45	14.24	14.37	462,637	-1.42(-9.00%)
Jan 24, 2008	14.44	16.07	14.42	15.80	415,690	+1.03(+7.00%)
Jan 23, 2008	13.35	15.09	13.12	14.76	426,857	+1.00(+7.30%)
Jan 22, 2008	13.13	14.21	12.93	13.76	244,841	+0.05(+0.34%)
Jan 21, 2008	13.83	14.23	13.10	13.71	210,072	+0.00(+0.00%)
Jan 18, 2008	13.83	14.23	13.10	13.71	210,072	-0.24(-1.71%)
Jan 17, 2008	14.43	14.75	13.93	13.95	198,957	-0.48(-3.30%)
Jan 16, 2008	14.28	14.77	14.22	14.43	339,563	+0.10(+0.73%)
Jan 15, 2008	14.73	14.73	13.99	14.32	204,122	-0.02(-0.16%)
Jan 14, 2008	14.80	14.80	14.30	14.35	253,338	-0.43(-2.91%)
Jan 11, 2008	15.31	15.59	14.78	14.78	177,234	-0.82(-5.25%)
Jan 10, 2008	15.01	15.82	14.95	15.59	221,861	+0.37(+2.44%)
Jan 09, 2008	15.38	15.55	14.71	15.22	291,373	-0.20(-1.28%)
Jan 08, 2008	16.53	16.77	15.38	15.42	215,401	-0.81(-4.97%)
Jan 07, 2008	16.13	16.82	16.06	16.23	213,275	+0.12(+0.72%)
Jan 04, 2008	16.31	16.46	15.88	16.11	147,086	-0.39(-2.39%)
Jan 03, 2008	16.85	17.16	16.50	16.50	148,835	-0.35(-2.07%)
Jan 02, 2008	17.07	17.35	16.77	16.85	143,257	-0.40(-2.32%)
Jan 01, 2008	17.19	17.60	16.88	17.25	84,048	+0.00(+0.00%)
Dec 31, 2007	17.19	17.60	16.88	17.25	84,048	-0.02(-0.13%)
Dec 28, 2007	17.49	17.89	17.21	17.28	73,711	-0.21(-1.23%)
Dec 27, 2007	18.13	18.23	17.49	17.49	118,864	-0.87(-4.74%)
Dec 26, 2007	18.06	18.45	17.82	18.36	120,833	+0.10(+0.57%)
Dec 24, 2007	17.84	18.26	17.68	18.26	72,976	+0.55(+3.08%)
Dec 21, 2007	17.87	18.00	17.37	17.71	628,086	+0.32(+1.84%)
Dec 20, 2007	17.53	17.56	16.95	17.39	150,437	+0.08(+0.44%)
Dec 19, 2007	17.36	17.60	16.96	17.32	145,957	-0.17(-0.96%)
Dec 18, 2007	16.95	17.60	16.74	17.49	184,331	+0.76(+4.55%)
Dec 17, 2007	16.89	17.25	16.73	16.73	112,895	-0.28(-1.64%)
Dec 14, 2007	17.14	17.54	16.94	17.00	112,645	-0.45(-2.59%)
Dec 13, 2007	17.27	17.52	17.00	17.46	99,511	+0.02(+0.13%)
Dec 12, 2007	17.58	18.02	17.00	17.43	155,312	+0.42(+2.49%)
Dec 11, 2007	18.28	18.52	16.92	17.01	187,447	-1.14(-6.30%)
Dec 10, 2007	18.17	18.61	18.03	18.15	116,445	-0.01(-0.03%)
Dec 07, 2007	18.25	18.27	17.91	18.16	101,465	-0.06(-0.35%)
Dec 06, 2007	17.34	18.22	17.14	18.22	193,192	+0.76(+4.35%)
Dec 05, 2007	17.47	17.59	17.17	17.46	72,323	+0.29(+1.69%)
Dec 04, 2007	17.32	17.37	17.00	17.17	87,813	-0.35(-1.99%)
Dec 03, 2007	17.85	17.94	17.39	17.52	127,359	-0.36(-2.01%)
Nov 30, 2007	17.76	18.07	17.67	17.88	170,827	+0.18(+1.02%)
Nov 29, 2007	17.97	18.02	17.57	17.70	70,569	-0.35(-1.93%)
Nov 28, 2007	17.39	18.25	17.32	18.05	173,410	+0.88(+5.14%)
Nov 27, 2007	16.86	17.47	16.86	17.17	201,285	+0.39(+2.32%)
Nov 26, 2007	17.50	17.67	16.48	16.78	348,080	-0.82(-4.68%)
Nov 23, 2007	17.39	17.86	17.33	17.60	74,081	+0.38(+2.22%)
Nov 21, 2007	17.25	17.67	17.12	17.22	412,995	-0.27(-1.53%)
Nov 20, 2007	17.94	18.05	17.33	17.49	1,958,138	-0.49(-2.74%)
Nov 19, 2007	17.58	17.99	17.58	17.98	445,705	+0.22(+1.24%)
Nov 16, 2007	17.58	18.13	17.58	17.76	749,963	+0.47(+2.72%)
Nov 15, 2007	17.50	17.84	17.04	17.29	72,914	-0.48(-2.71%)
Nov 14, 2007	17.69	17.95	17.53	17.77	308,627	+0.15(+0.82%)
Nov 13, 2007	17.25	17.64	16.92	17.62	182,505	+0.56(+3.26%)
Nov 12, 2007	16.99	17.67	16.68	17.07	118,157	+0.10(+0.58%)
Nov 09, 2007	16.19	17.18	16.16	16.97	95,843	+0.46(+2.78%)
Nov 08, 2007	15.93	16.66	15.81	16.51	79,362	+0.72(+4.56%)
Nov 07, 2007	16.75	16.75	15.78	15.79	138,463	-1.21(-7.10%)
Nov 06, 2007	16.31	17.02	16.26	17.00	143,513	+0.73(+4.50%)
Nov 05, 2007	16.30	16.67	16.06	16.27	77,141	-0.25(-1.51%)
Nov 02, 2007	16.71	16.78	16.25	16.52	130,807	+0.03(+0.18%)

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.