Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.15	14.45	14.06	14.45	21,875	+0.31(+2.17%)
Jan 30, 2008	13.70	14.25	13.70	14.15	37,084	+0.47(+3.40%)
Jan 29, 2008	13.85	14.10	13.63	13.68	45,626	-0.02(-0.14%)
Jan 28, 2008	13.66	13.81	13.52	13.70	28,542	+0.07(+0.49%)
Jan 25, 2008	13.51	13.68	13.49	13.63	40,209	+0.10(+0.74%)
Jan 24, 2008	13.87	13.94	13.44	13.53	46,042	-0.20(-1.43%)
Jan 23, 2008	13.61	13.92	13.45	13.73	44,167	-0.02(-0.17%)
Jan 22, 2008	13.58	13.84	13.53	13.75	40,592	-0.14(-1.04%)
Jan 21, 2008	14.28	14.31	13.64	13.90	0	+0.00(+0.00%)
Jan 18, 2008	14.28	14.31	13.64	13.90	76,252	-0.39(-2.75%)
Jan 17, 2008	14.26	14.62	14.26	14.29	28,334	-0.01(-0.10%)
Jan 16, 2008	14.98	14.98	14.28	14.30	84,585	-0.74(-4.94%)
Jan 15, 2008	15.46	15.51	14.66	15.05	72,293	-0.54(-3.48%)
Jan 14, 2008	15.73	16.08	15.55	15.59	40,417	-0.14(-0.92%)
Jan 11, 2008	15.86	16.01	15.48	15.73	49,793	-0.10(-0.61%)
Jan 10, 2008	15.87	16.13	15.68	15.83	139,587	-0.06(-0.36%)
Jan 09, 2008	14.81	15.89	14.71	15.89	132,086	+1.04(+6.98%)
Jan 08, 2008	14.90	15.06	14.73	14.85	24,167	+0.14(+0.98%)
Jan 07, 2008	15.00	15.01	14.49	14.71	79,585	-0.25(-1.67%)
Jan 04, 2008	14.57	15.16	14.57	14.96	71,043	+0.32(+2.16%)
Jan 03, 2008	14.71	14.80	14.51	14.64	52,709	-0.14(-0.94%)
Jan 02, 2008	15.41	15.57	14.69	14.78	83,543	-0.51(-3.33%)
Jan 01, 2008	15.17	15.33	15.17	15.29	0	+0.00(+0.00%)
Dec 31, 2007	15.17	15.33	15.17	15.29	22,917	+0.14(+0.92%)
Dec 28, 2007	15.26	15.44	15.01	15.15	49,793	+0.00(+0.03%)
Dec 27, 2007	15.22	15.44	15.11	15.14	47,147	-0.34(-2.17%)
Dec 26, 2007	15.53	15.64	15.32	15.48	30,834	-0.10(-0.65%)
Dec 24, 2007	15.35	15.66	15.35	15.58	13,542	+0.20(+1.28%)
Dec 21, 2007	15.08	15.51	14.91	15.38	50,418	+0.37(+2.46%)
Dec 20, 2007	15.07	15.11	14.93	15.01	45,209	+0.01(+0.10%)
Dec 19, 2007	14.89	15.10	14.88	15.00	52,918	+0.13(+0.87%)
Dec 18, 2007	14.95	14.97	14.46	14.87	112,294	+0.12(+0.85%)
Dec 17, 2007	14.66	15.01	14.20	14.75	125,426	-0.19(-1.29%)
Dec 14, 2007	15.60	15.68	14.94	14.94	52,084	-0.88(-5.55%)
Dec 13, 2007	15.68	15.83	15.46	15.82	54,584	+0.03(+0.18%)
Dec 12, 2007	15.51	15.88	15.51	15.79	65,001	+0.27(+1.76%)
Dec 11, 2007	15.98	16.06	15.47	15.51	28,334	-0.37(-2.36%)
Dec 10, 2007	15.87	16.01	15.75	15.89	28,542	+0.03(+0.21%)
Dec 07, 2007	15.94	16.10	15.70	15.85	80,627	-0.04(-0.24%)
Dec 06, 2007	15.89	16.05	15.84	15.89	33,750	-0.12(-0.78%)
Dec 05, 2007	16.08	16.18	16.02	16.02	33,125	+0.16(+1.00%)
Dec 04, 2007	16.01	16.02	15.58	15.86	27,709	-0.03(-0.21%)
Dec 03, 2007	16.25	16.25	15.86	15.89	30,000	-0.31(-1.90%)
Nov 30, 2007	16.36	16.36	16.18	16.20	11,875	-0.09(-0.56%)
Nov 29, 2007	16.51	16.51	16.13	16.29	24,375	-0.22(-1.31%)
Nov 28, 2007	16.49	16.65	16.45	16.51	21,667	+0.00(+0.00%)
Nov 27, 2007	16.33	16.59	16.33	16.51	25,834	+0.11(+0.67%)
Nov 26, 2007	16.09	16.40	16.01	16.40	78,127	-0.04(-0.26%)
Nov 23, 2007	16.56	16.74	16.41	16.44	17,708	-0.17(-1.01%)
Nov 21, 2007	16.79	16.85	16.61	16.61	42,917	-0.17(-1.03%)
Nov 20, 2007	16.58	17.05	16.58	16.78	23,336	-0.13(-0.79%)
Nov 19, 2007	17.40	17.40	16.65	16.91	52,824	-0.34(-1.98%)
Nov 16, 2007	17.46	17.46	17.05	17.26	32,292	+0.22(+1.30%)
Nov 15, 2007	16.66	17.26	16.48	17.03	65,835	+0.44(+2.63%)
Nov 14, 2007	16.41	16.73	16.35	16.60	26,667	+0.24(+1.47%)
Nov 13, 2007	16.32	16.38	16.20	16.36	44,792	+0.00(+0.03%)
Nov 12, 2007	16.65	16.67	16.25	16.35	24,167	-0.25(-1.53%)
Nov 09, 2007	16.51	16.70	16.35	16.61	70,418	+0.05(+0.29%)
Nov 08, 2007	16.51	16.79	16.42	16.56	55,001	-0.08(-0.49%)
Nov 07, 2007	16.90	16.99	16.55	16.64	79,585	-0.19(-1.11%)
Nov 06, 2007	16.70	16.90	16.54	16.83	23,125	+0.03(+0.17%)
Nov 05, 2007	16.53	16.96	16.53	16.80	39,063	-0.15(-0.91%)
Nov 02, 2007	16.86	17.04	16.80	16.95	33,542	+0.01(+0.06%)

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.