Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.88	19.92	17.84	19.81	275,519	+2.02(+11.36%)
Jan 30, 2008	18.14	18.58	17.79	17.79	111,937	-0.50(-2.74%)
Jan 29, 2008	18.32	18.86	18.16	18.29	124,326	+0.05(+0.26%)
Jan 28, 2008	17.35	18.39	17.07	18.24	113,833	+0.94(+5.46%)
Jan 25, 2008	17.39	17.84	17.00	17.30	89,614	+0.19(+1.10%)
Jan 24, 2008	18.16	18.16	16.99	17.11	129,141	-0.98(-5.43%)
Jan 23, 2008	15.46	18.38	14.99	18.09	250,816	+2.24(+14.12%)
Jan 22, 2008	15.12	16.48	14.73	15.85	118,899	+0.24(+1.51%)
Jan 21, 2008	15.67	15.96	15.41	15.62	129,969	+0.00(+0.00%)
Jan 18, 2008	15.67	15.96	15.41	15.62	129,969	-0.34(-2.13%)
Jan 17, 2008	16.56	16.75	15.67	15.96	90,193	-0.58(-3.48%)
Jan 16, 2008	16.02	17.31	15.78	16.53	158,706	+0.64(+4.04%)
Jan 15, 2008	16.81	17.12	15.69	15.89	101,348	-1.05(-6.19%)
Jan 14, 2008	16.10	17.14	15.83	16.94	114,481	+0.98(+6.15%)
Jan 11, 2008	16.56	16.56	15.76	15.96	126,940	-0.63(-3.81%)
Jan 10, 2008	15.71	17.04	15.33	16.59	191,013	+0.76(+4.77%)
Jan 09, 2008	16.10	16.42	15.31	15.84	171,912	-0.38(-2.33%)
Jan 08, 2008	17.17	17.63	16.10	16.21	168,512	-1.06(-6.12%)
Jan 07, 2008	16.65	17.36	16.35	17.27	303,205	+0.67(+4.04%)
Jan 04, 2008	17.38	17.45	16.60	16.60	162,897	-0.81(-4.66%)
Jan 03, 2008	17.36	18.35	17.32	17.41	241,423	+0.12(+0.71%)
Jan 02, 2008	17.05	17.84	17.05	17.29	301,521	+0.12(+0.72%)
Jan 01, 2008	18.32	18.32	17.12	17.17	0	+0.00(+0.00%)
Dec 31, 2007	18.32	18.32	17.12	17.17	230,694	-1.24(-6.72%)
Dec 28, 2007	17.99	19.41	17.99	18.40	202,085	+0.49(+2.74%)
Dec 27, 2007	17.96	18.54	17.90	17.91	183,912	+0.00(+0.00%)
Dec 26, 2007	17.32	18.37	17.32	17.91	205,371	+0.45(+2.60%)
Dec 24, 2007	17.47	17.56	17.10	17.46	102,980	+0.03(+0.16%)
Dec 21, 2007	18.15	18.43	17.00	17.43	352,486	-0.43(-2.38%)
Dec 20, 2007	18.23	18.26	17.22	17.86	255,213	-0.12(-0.68%)
Dec 19, 2007	18.12	18.22	17.75	17.98	154,322	+0.08(+0.42%)
Dec 18, 2007	17.61	17.96	17.19	17.90	140,086	+0.47(+2.71%)
Dec 17, 2007	17.87	18.15	17.36	17.43	203,743	-0.59(-3.30%)
Dec 14, 2007	18.21	18.39	17.99	18.03	148,964	-0.45(-2.45%)
Dec 13, 2007	18.03	18.60	17.86	18.48	108,957	+0.27(+1.50%)
Dec 12, 2007	18.98	19.23	17.95	18.21	127,789	-0.22(-1.18%)
Dec 11, 2007	18.42	19.21	18.40	18.42	273,358	-0.26(-1.41%)
Dec 10, 2007	18.02	18.75	17.97	18.69	141,084	+0.75(+4.16%)
Dec 07, 2007	18.08	18.11	17.55	17.94	653,773	-0.12(-0.68%)
Dec 06, 2007	17.39	18.11	17.39	18.06	249,840	+0.62(+3.57%)
Dec 05, 2007	17.95	18.04	17.33	17.44	139,077	-0.23(-1.28%)
Dec 04, 2007	17.64	17.91	17.28	17.67	205,524	-0.15(-0.85%)
Dec 03, 2007	18.13	18.13	17.54	17.82	260,414	-0.47(-2.58%)
Nov 30, 2007	17.43	18.35	17.21	18.29	610,285	+1.14(+6.66%)
Nov 29, 2007	17.67	18.70	17.01	17.15	957,961	-4.43(-20.53%)
Nov 28, 2007	21.74	22.16	21.55	21.58	250,360	-0.17(-0.78%)
Nov 27, 2007	21.96	22.32	21.61	21.75	138,069	-0.10(-0.48%)
Nov 26, 2007	23.08	23.54	21.85	21.85	79,738	-1.36(-5.86%)
Nov 23, 2007	22.75	23.30	22.71	23.21	42,085	+0.73(+3.23%)
Nov 21, 2007	22.67	22.82	22.28	22.48	97,223	-0.37(-1.61%)
Nov 20, 2007	22.00	22.95	22.00	22.85	271,545	+0.62(+2.80%)
Nov 19, 2007	24.06	24.77	22.04	22.23	83,488	-0.98(-4.23%)
Nov 16, 2007	24.16	24.24	23.02	23.21	150,728	-0.91(-3.76%)
Nov 15, 2007	24.43	24.65	23.90	24.12	134,993	-0.43(-1.77%)
Nov 14, 2007	24.28	25.24	24.05	24.55	208,123	+0.44(+1.84%)
Nov 13, 2007	24.12	24.13	23.48	24.11	290,056	+0.17(+0.71%)
Nov 12, 2007	22.96	24.19	22.55	23.94	153,330	+0.92(+3.98%)
Nov 09, 2007	22.48	23.25	22.36	23.02	107,081	+0.27(+1.20%)
Nov 08, 2007	22.58	23.12	22.26	22.75	93,245	+0.27(+1.22%)
Nov 07, 2007	23.42	23.42	22.46	22.47	142,083	-0.59(-2.54%)
Nov 06, 2007	22.84	23.45	22.49	23.06	51,715	+0.28(+1.24%)
Nov 05, 2007	22.19	22.99	22.10	22.78	79,459	+0.20(+0.88%)
Nov 02, 2007	22.83	23.15	22.26	22.58	198,606	-0.03(-0.13%)

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.