Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.67	13.15	12.67	13.04	1,013,774	+0.12(+0.93%)
Jan 30, 2008	12.96	13.13	12.84	12.92	967,179	-0.00(-0.04%)
Jan 29, 2008	12.89	13.02	12.77	12.92	511,761	+0.02(+0.19%)
Jan 28, 2008	12.83	12.93	12.73	12.90	657,420	+0.07(+0.56%)
Jan 25, 2008	13.37	13.48	12.83	12.83	967,747	-0.24(-1.82%)
Jan 24, 2008	12.81	13.08	12.78	13.06	824,224	+0.38(+3.03%)
Jan 23, 2008	12.00	12.69	11.98	12.68	1,746,327	-0.03(-0.23%)
Jan 22, 2008	12.22	12.85	12.71	12.71	2,131,068	-0.37(-2.81%)
Jan 21, 2008	13.21	13.30	13.00	13.07	0	+0.00(+0.00%)
Jan 18, 2008	13.21	13.30	13.00	13.07	1,586,452	+0.05(+0.35%)
Jan 17, 2008	13.31	13.39	12.98	13.03	1,252,848	-0.22(-1.63%)
Jan 16, 2008	13.34	13.47	13.07	13.24	1,619,636	-0.30(-2.21%)
Jan 15, 2008	13.68	13.78	13.50	13.54	523,934	-0.33(-2.35%)
Jan 14, 2008	13.83	13.90	13.71	13.87	1,010,696	+0.36(+2.64%)
Jan 11, 2008	13.65	13.69	13.42	13.51	1,039,533	-0.25(-1.85%)
Jan 10, 2008	13.69	13.86	13.58	13.77	1,220,274	+0.01(+0.05%)
Jan 09, 2008	13.46	13.76	13.38	13.76	1,029,784	+0.31(+2.34%)
Jan 08, 2008	13.88	13.99	13.45	13.45	1,507,515	-0.42(-3.01%)
Jan 07, 2008	13.97	14.01	13.66	13.86	2,500,504	-0.13(-0.94%)
Jan 04, 2008	14.41	14.41	13.95	14.00	4,089,284	-0.63(-4.30%)
Jan 03, 2008	14.66	14.71	14.55	14.62	594,014	-0.06(-0.41%)
Jan 02, 2008	14.93	15.02	14.60	14.68	1,735,510	-0.29(-1.94%)
Jan 01, 2008	15.10	15.10	14.97	14.97	0	+0.00(+0.00%)
Dec 31, 2007	15.10	15.10	14.97	14.97	432,579	-0.17(-1.11%)
Dec 28, 2007	15.12	15.27	15.05	15.14	392,324	-0.02(-0.16%)
Dec 27, 2007	15.34	15.35	15.13	15.16	844,885	-0.23(-1.46%)
Dec 26, 2007	15.30	15.42	15.29	15.39	1,312,337	+0.04(+0.23%)
Dec 24, 2007	15.29	15.38	15.23	15.35	317,864	+0.12(+0.82%)
Dec 21, 2007	15.23	15.23	15.14	15.23	594,431	+0.20(+1.34%)
Dec 20, 2007	14.99	15.03	14.83	15.03	633,017	+0.29(+1.95%)
Dec 19, 2007	14.74	14.81	14.66	14.74	524,768	+0.03(+0.20%)
Dec 18, 2007	14.74	14.79	14.51	14.71	804,255	+0.08(+0.52%)
Dec 17, 2007	14.91	14.91	14.63	14.64	606,945	-0.33(-2.18%)
Dec 14, 2007	15.01	15.14	14.95	14.96	473,042	-0.17(-1.09%)
Dec 13, 2007	15.08	15.14	14.98	15.13	957,764	-0.01(-0.08%)
Dec 12, 2007	15.47	15.47	14.90	15.14	891,855	+0.15(+0.99%)
Dec 11, 2007	15.44	15.44	14.89	14.99	547,294	-0.21(-1.37%)
Dec 10, 2007	15.09	15.31	15.09	15.20	419,439	+0.06(+0.36%)
Dec 07, 2007	15.44	15.44	15.09	15.14	632,391	-0.05(-0.35%)
Dec 06, 2007	15.10	15.20	14.95	15.20	680,113	+0.23(+1.51%)
Dec 05, 2007	14.81	15.01	14.80	14.97	642,403	+0.37(+2.55%)
Dec 04, 2007	14.63	14.71	14.57	14.60	342,893	-0.07(-0.46%)
Dec 03, 2007	14.75	14.83	14.64	14.67	620,961	-0.14(-0.92%)
Nov 30, 2007	15.18	15.18	14.68	14.80	570,616	-0.22(-1.45%)
Nov 29, 2007	14.94	15.02	14.84	15.02	647,926	+0.12(+0.82%)
Nov 28, 2007	14.57	14.96	14.57	14.90	500,156	+0.47(+3.24%)
Nov 27, 2007	14.26	14.51	14.25	14.43	853,687	+0.17(+1.19%)
Nov 26, 2007	14.47	14.69	14.23	14.26	500,156	-0.29(-1.98%)
Nov 23, 2007	14.64	14.64	14.43	14.55	237,739	+0.13(+0.91%)
Nov 21, 2007	14.46	14.65	14.31	14.42	422,901	-0.22(-1.49%)
Nov 20, 2007	14.67	14.82	14.36	14.64	1,059,548	+0.07(+0.51%)
Nov 19, 2007	14.70	14.84	14.53	14.56	1,440,401	-0.20(-1.33%)
Nov 16, 2007	14.73	14.80	14.54	14.76	584,002	+0.12(+0.84%)
Nov 15, 2007	14.65	14.79	14.52	14.64	822,334	-0.13(-0.88%)
Nov 14, 2007	15.10	15.10	14.67	14.76	1,141,308	-0.14(-0.93%)
Nov 13, 2007	14.45	14.94	14.45	14.90	1,146,794	+0.57(+4.00%)
Nov 12, 2007	14.34	14.69	14.33	14.33	1,400,009	-0.25(-1.71%)
Nov 09, 2007	14.99	14.99	14.58	14.58	1,770,363	-0.49(-3.25%)
Nov 08, 2007	15.72	15.72	14.83	15.07	2,098,760	-0.59(-3.77%)
Nov 07, 2007	16.02	16.02	15.65	15.66	852,727	-0.42(-2.62%)
Nov 06, 2007	16.12	16.12	15.85	16.08	1,060,027	+0.17(+1.08%)
Nov 05, 2007	15.68	15.99	15.68	15.91	773,178	-0.06(-0.39%)
Nov 02, 2007	16.01	16.01	15.77	15.97	1,104,599	+0.09(+0.59%)

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.