Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.34	17.37	16.34	17.30	142,590	+0.20(+1.20%)
Jan 30, 2008	17.00	17.45	16.95	17.10	185,213	-0.11(-0.63%)
Jan 29, 2008	16.99	17.24	16.99	17.20	310,667	+0.17(+0.98%)
Jan 28, 2008	16.80	17.08	16.68	17.04	126,173	-0.24(-1.37%)
Jan 25, 2008	17.84	17.84	16.37	17.27	262,990	+0.25(+1.47%)
Jan 24, 2008	16.69	17.03	16.69	17.02	103,820	+0.55(+3.34%)
Jan 23, 2008	16.22	16.62	15.64	16.47	198,616	-0.08(-0.46%)
Jan 22, 2008	15.93	16.64	15.27	16.55	385,269	-0.64(-3.72%)
Jan 21, 2008	17.23	17.30	16.93	17.19	0	+0.00(+0.00%)
Jan 18, 2008	17.23	17.30	16.93	17.19	282,983	+0.25(+1.45%)
Jan 17, 2008	17.45	17.45	16.88	16.94	356,805	-0.30(-1.72%)
Jan 16, 2008	17.17	17.59	17.01	17.24	221,850	-0.43(-2.42%)
Jan 15, 2008	18.19	18.19	17.56	17.66	494,343	-0.60(-3.29%)
Jan 14, 2008	18.36	18.36	18.22	18.27	370,427	+0.20(+1.08%)
Jan 11, 2008	18.13	18.17	17.93	18.07	39,986	-0.29(-1.59%)
Jan 10, 2008	18.13	18.44	18.13	18.36	90,300	+0.00(+0.02%)
Jan 09, 2008	18.37	18.37	18.10	18.36	72,283	+0.22(+1.20%)
Jan 08, 2008	18.48	18.52	18.14	18.14	72,833	-0.14(-0.75%)
Jan 07, 2008	18.75	18.75	18.16	18.27	128,968	+0.08(+0.43%)
Jan 04, 2008	18.73	18.73	18.20	18.20	286,938	-0.53(-2.84%)
Jan 03, 2008	18.69	18.77	18.67	18.73	128,968	+0.03(+0.17%)
Jan 02, 2008	18.90	18.90	18.59	18.70	77,190	-0.08(-0.44%)
Jan 01, 2008	19.13	19.13	18.72	18.78	170,932	+0.00(+0.00%)
Dec 31, 2007	19.13	19.13	18.72	18.78	170,932	-0.15(-0.79%)
Dec 28, 2007	18.93	18.96	18.84	18.93	136,658	+0.29(+1.56%)
Dec 27, 2007	18.82	18.91	18.64	18.64	199,714	-0.35(-1.82%)
Dec 26, 2007	18.48	18.99	18.48	18.98	202,562	+0.16(+0.88%)
Dec 24, 2007	18.48	18.86	18.48	18.82	51,668	+0.18(+0.97%)
Dec 21, 2007	18.57	18.65	18.46	18.64	318,576	-0.15(-0.82%)
Dec 20, 2007	18.65	18.83	18.18	18.79	329,794	+0.05(+0.27%)
Dec 19, 2007	18.70	18.93	18.54	18.74	258,673	+0.04(+0.22%)
Dec 18, 2007	18.93	18.93	18.47	18.70	125,453	+0.24(+1.28%)
Dec 17, 2007	18.84	18.84	18.41	18.47	238,383	-0.48(-2.52%)
Dec 14, 2007	19.26	19.26	18.94	18.94	176,864	-0.53(-2.71%)
Dec 13, 2007	19.71	19.71	19.27	19.47	62,397	-0.40(-2.02%)
Dec 12, 2007	20.29	20.29	19.68	19.87	198,066	+0.29(+1.49%)
Dec 11, 2007	20.25	20.28	19.58	19.58	1,323,960	-0.50(-2.49%)
Dec 10, 2007	19.91	20.08	19.91	20.08	543,118	+0.21(+1.05%)
Dec 07, 2007	20.16	20.16	19.80	19.87	81,731	-0.11(-0.55%)
Dec 06, 2007	20.08	20.08	19.67	19.98	158,848	+0.11(+0.55%)
Dec 05, 2007	19.71	19.90	19.67	19.87	393,057	+0.34(+1.75%)
Dec 04, 2007	19.67	19.67	19.40	19.53	260,507	-0.00(-0.02%)
Dec 03, 2007	19.77	19.77	19.34	19.54	242,557	-0.12(-0.63%)
Nov 30, 2007	19.95	20.35	19.56	19.66	719,104	+0.19(+0.96%)
Nov 29, 2007	20.03	20.41	19.37	19.47	77,117	-0.15(-0.77%)
Nov 28, 2007	19.19	19.64	19.19	19.62	135,559	+0.53(+2.79%)
Nov 27, 2007	18.39	19.09	18.39	19.09	634,574	+0.30(+1.60%)
Nov 26, 2007	19.34	19.34	18.79	18.79	139,734	-0.30(-1.55%)
Nov 23, 2007	19.01	19.09	18.96	19.08	41,744	+0.37(+1.99%)
Nov 21, 2007	18.75	18.82	18.65	18.71	113,643	-0.44(-2.31%)
Nov 20, 2007	19.17	19.27	18.91	19.15	489,289	+0.38(+2.04%)
Nov 19, 2007	19.02	19.04	18.70	18.77	222,124	-0.55(-2.85%)
Nov 16, 2007	19.28	19.33	19.16	19.32	543,777	+0.10(+0.54%)
Nov 15, 2007	19.35	19.43	19.07	19.22	42,403	-0.32(-1.65%)
Nov 14, 2007	19.26	19.81	19.26	19.54	83,928	-0.13(-0.65%)
Nov 13, 2007	19.40	19.67	19.39	19.67	35,592	+0.61(+3.18%)
Nov 12, 2007	19.29	19.33	19.06	19.06	50,093	-0.46(-2.33%)
Nov 09, 2007	19.56	19.69	19.42	19.52	41,305	-0.44(-2.21%)
Nov 08, 2007	19.91	20.12	19.65	19.96	240,360	+0.14(+0.69%)
Nov 07, 2007	20.15	20.20	19.82	19.82	57,783	-0.44(-2.18%)
Nov 06, 2007	20.09	20.26	20.02	20.26	64,813	+0.34(+1.69%)
Nov 05, 2007	19.83	19.95	19.80	19.93	35,153	-0.25(-1.26%)
Nov 02, 2007	20.14	20.18	19.95	20.18	30,319	+0.10(+0.48%)

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.