Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.85	17.49	16.85	17.42	129,102	+0.28(+1.61%)
Jan 30, 2008	17.17	17.44	17.11	17.15	140,979	-0.09(-0.53%)
Jan 29, 2008	17.23	17.28	17.16	17.24	18,074	+0.18(+1.08%)
Jan 28, 2008	16.77	17.09	16.69	17.05	26,336	+0.20(+1.18%)
Jan 25, 2008	17.23	17.23	16.79	16.85	60,936	-0.15(-0.91%)
Jan 24, 2008	16.91	17.04	16.82	17.01	66,616	+0.22(+1.30%)
Jan 23, 2008	16.17	16.79	15.92	16.79	38,214	+0.29(+1.74%)
Jan 22, 2008	16.03	16.62	16.02	16.50	140,979	-0.13(-0.76%)
Jan 21, 2008	16.89	16.92	16.52	16.63	0	+0.00(+0.00%)
Jan 18, 2008	16.89	16.92	16.52	16.63	45,443	-0.16(-0.95%)
Jan 17, 2008	16.92	17.04	16.78	16.79	14,975	-0.48(-2.77%)
Jan 16, 2008	17.31	17.44	17.14	17.27	18,590	-0.08(-0.46%)
Jan 15, 2008	17.53	17.53	17.30	17.35	61,452	-0.45(-2.55%)
Jan 14, 2008	17.70	17.80	17.64	17.80	11,877	+0.25(+1.43%)
Jan 11, 2008	17.74	17.74	17.55	17.55	9,295	-0.33(-1.83%)
Jan 10, 2008	17.80	17.95	17.48	17.88	48,025	+0.19(+1.07%)
Jan 09, 2008	17.54	17.69	17.24	17.69	109,478	+0.15(+0.88%)
Jan 08, 2008	18.03	18.17	17.53	17.53	60,936	-0.40(-2.21%)
Jan 07, 2008	18.17	18.17	17.84	17.93	58,870	-0.15(-0.81%)
Jan 04, 2008	18.40	18.40	17.99	18.07	119,806	-0.56(-2.99%)
Jan 03, 2008	18.76	18.76	18.62	18.63	9,811	-0.09(-0.49%)
Jan 02, 2008	18.98	18.98	18.72	18.72	19,107	-0.31(-1.63%)
Jan 01, 2008	19.08	19.08	18.96	19.03	18,074	+0.00(+0.00%)
Dec 31, 2007	19.08	19.08	18.96	19.03	18,074	-0.14(-0.74%)
Dec 28, 2007	19.34	19.34	19.16	19.17	65,738	-0.01(-0.03%)
Dec 27, 2007	19.54	19.55	19.18	19.18	168,865	-0.42(-2.13%)
Dec 26, 2007	19.47	19.64	19.45	19.60	136,848	+0.09(+0.46%)
Dec 24, 2007	19.41	19.51	19.41	19.51	24,271	+0.19(+1.00%)
Dec 21, 2007	19.19	19.33	19.18	19.32	105,863	+0.05(+0.25%)
Dec 20, 2007	19.10	19.27	18.90	19.27	376,461	+0.28(+1.47%)
Dec 19, 2007	18.87	19.04	18.87	18.99	20,656	+0.06(+0.32%)
Dec 18, 2007	18.74	18.93	18.60	18.93	35,115	+0.23(+1.22%)
Dec 17, 2007	18.94	18.94	18.70	18.70	16,008	-0.39(-2.05%)
Dec 14, 2007	19.24	19.39	19.08	19.09	15,492	-0.27(-1.41%)
Dec 13, 2007	19.29	19.36	19.15	19.36	16,525	+0.10(+0.52%)
Dec 12, 2007	19.68	19.78	19.25	19.26	24,012	-0.02(-0.09%)
Dec 11, 2007	19.93	19.96	19.28	19.28	45,443	-0.54(-2.71%)
Dec 10, 2007	19.65	19.92	19.65	19.82	35,115	+0.15(+0.79%)
Dec 07, 2007	19.66	19.75	19.52	19.66	606,263	-0.04(-0.20%)
Dec 06, 2007	19.31	19.70	19.31	19.70	48,542	+0.57(+2.96%)
Dec 05, 2007	19.12	19.33	19.12	19.14	59,257	+0.15(+0.79%)
Dec 04, 2007	19.08	19.08	18.90	18.99	13,106	-0.17(-0.88%)
Dec 03, 2007	19.17	19.27	19.16	19.16	13,943	-0.13(-0.68%)
Nov 30, 2007	19.55	19.56	19.25	19.29	121,355	+0.03(+0.16%)
Nov 29, 2007	19.27	19.27	19.19	19.26	9,811	-0.07(-0.37%)
Nov 28, 2007	18.72	19.33	18.72	19.33	17,640	+0.64(+3.42%)
Nov 27, 2007	18.60	18.71	18.51	18.69	40,796	+0.09(+0.50%)
Nov 26, 2007	18.89	18.89	18.53	18.60	16,525	-0.30(-1.59%)
Nov 23, 2007	18.51	18.90	18.51	18.90	519,506	+0.39(+2.10%)
Nov 21, 2007	18.75	18.75	18.48	18.51	12,708	-0.28(-1.46%)
Nov 20, 2007	18.98	19.00	18.55	18.78	45,082	-0.06(-0.30%)
Nov 19, 2007	18.98	19.00	18.81	18.84	35,115	-0.36(-1.86%)
Nov 16, 2007	19.36	19.36	19.09	19.19	20,656	-0.09(-0.48%)
Nov 15, 2007	19.50	19.54	19.19	19.29	40,424	-0.28(-1.42%)
Nov 14, 2007	19.94	19.94	19.56	19.56	7,394	+0.04(+0.21%)
Nov 13, 2007	19.47	19.52	19.39	19.52	7,028	+0.34(+1.80%)
Nov 12, 2007	19.68	19.68	19.18	19.18	12,667	-0.40(-2.02%)
Nov 09, 2007	19.46	19.58	19.41	19.57	22,205	-0.21(-1.09%)
Nov 08, 2007	19.92	19.92	19.37	19.79	42,861	+0.01(+0.07%)
Nov 07, 2007	20.11	20.11	19.78	19.78	27,886	-0.47(-2.31%)
Nov 06, 2007	20.14	20.24	19.94	20.24	9,811	+0.09(+0.43%)
Nov 05, 2007	20.14	20.15	19.96	20.15	43,636	-0.04(-0.22%)
Nov 02, 2007	20.18	20.26	20.01	20.20	55,255	+0.05(+0.25%)

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.