Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.76	17.38	15.76	17.18	1,546,470	+1.18(+7.40%)
Jan 30, 2008	16.24	16.59	15.96	16.00	724,684	-0.43(-2.62%)
Jan 29, 2008	16.64	16.64	15.91	16.43	745,120	-0.09(-0.52%)
Jan 28, 2008	15.81	16.52	15.57	16.51	680,195	+0.62(+3.91%)
Jan 25, 2008	16.06	16.24	15.74	15.89	669,728	-0.12(-0.78%)
Jan 24, 2008	16.24	16.66	15.90	16.02	852,658	-0.29(-1.76%)
Jan 23, 2008	14.97	16.39	14.84	16.30	1,367,310	+0.76(+4.92%)
Jan 22, 2008	13.62	16.23	13.62	15.54	1,479,811	+0.25(+1.62%)
Jan 21, 2008	14.93	15.50	14.81	15.29	0	+0.00(+0.00%)
Jan 18, 2008	14.93	15.50	14.81	15.29	1,769,189	+0.40(+2.69%)
Jan 17, 2008	14.33	15.94	14.32	14.89	4,504,312	+1.57(+11.76%)
Jan 16, 2008	13.60	13.90	13.31	13.32	1,962,053	-0.30(-2.17%)
Jan 15, 2008	13.99	14.14	13.53	13.62	1,162,685	-0.63(-4.42%)
Jan 14, 2008	14.52	14.70	14.19	14.25	893,495	-0.18(-1.26%)
Jan 11, 2008	14.68	15.11	14.43	14.43	1,379,980	-0.38(-2.58%)
Jan 10, 2008	15.22	15.22	14.70	14.81	1,115,062	-0.49(-3.18%)
Jan 09, 2008	14.99	15.38	14.71	15.30	492,977	+0.34(+2.30%)
Jan 08, 2008	15.39	15.45	14.85	14.96	731,936	-0.45(-2.91%)
Jan 07, 2008	15.23	15.53	14.82	15.40	660,095	+0.13(+0.88%)
Jan 04, 2008	16.06	16.06	15.25	15.27	632,217	-0.97(-6.00%)
Jan 03, 2008	16.52	16.52	16.20	16.24	688,770	-0.28(-1.68%)
Jan 02, 2008	16.61	16.65	16.34	16.52	806,585	-0.12(-0.75%)
Jan 01, 2008	16.63	16.71	16.29	16.65	0	+0.00(+0.00%)
Dec 31, 2007	16.63	16.71	16.29	16.65	550,425	+0.00(+0.00%)
Dec 28, 2007	16.81	16.91	16.54	16.65	247,849	-0.11(-0.63%)
Dec 27, 2007	17.19	17.24	16.71	16.75	309,315	-0.38(-2.23%)
Dec 26, 2007	17.24	17.24	16.97	17.13	442,470	-0.07(-0.39%)
Dec 24, 2007	17.24	17.24	17.07	17.20	211,724	+0.04(+0.22%)
Dec 21, 2007	17.25	17.31	17.15	17.16	1,182,905	+0.18(+1.07%)
Dec 20, 2007	16.85	16.98	16.47	16.98	521,353	+0.29(+1.72%)
Dec 19, 2007	16.45	16.80	16.41	16.69	660,514	+0.19(+1.16%)
Dec 18, 2007	16.79	16.79	16.16	16.50	794,439	-0.11(-0.63%)
Dec 17, 2007	16.43	16.67	16.03	16.61	1,184,171	+0.13(+0.81%)
Dec 14, 2007	16.72	16.76	16.41	16.47	910,877	-0.17(-1.03%)
Dec 13, 2007	16.81	16.97	16.28	16.65	1,223,438	-0.22(-1.30%)
Dec 12, 2007	16.85	17.19	16.68	16.87	741,654	+0.37(+2.26%)
Dec 11, 2007	17.18	17.28	16.44	16.49	796,472	-0.68(-3.95%)
Dec 10, 2007	17.10	17.27	16.69	17.17	315,283	+0.14(+0.84%)
Dec 07, 2007	17.26	17.26	16.90	17.03	442,820	-0.23(-1.33%)
Dec 06, 2007	16.33	17.30	16.22	17.26	875,592	+0.94(+5.73%)
Dec 05, 2007	16.32	16.64	16.26	16.32	765,329	+0.32(+2.03%)
Dec 04, 2007	16.07	16.24	15.94	16.00	404,287	-0.23(-1.41%)
Dec 03, 2007	16.37	16.61	16.23	16.23	721,665	-0.07(-0.41%)
Nov 30, 2007	15.94	16.85	15.94	16.29	1,607,522	+0.54(+3.46%)
Nov 29, 2007	15.80	15.97	15.68	15.75	644,180	-0.14(-0.90%)
Nov 28, 2007	15.40	16.18	15.37	15.89	679,376	+0.58(+3.80%)
Nov 27, 2007	14.99	15.42	14.97	15.31	778,578	+0.35(+2.36%)
Nov 26, 2007	15.45	15.57	14.96	14.96	984,593	-0.60(-3.87%)
Nov 23, 2007	15.43	15.68	15.23	15.56	205,756	+0.27(+1.75%)
Nov 21, 2007	15.55	15.74	15.28	15.29	765,434	-0.38(-2.44%)
Nov 20, 2007	15.49	15.77	15.32	15.67	768,575	+0.17(+1.11%)
Nov 19, 2007	16.01	16.01	15.39	15.50	768,051	-0.73(-4.47%)
Nov 16, 2007	16.32	16.47	15.99	16.23	761,036	-0.08(-0.47%)
Nov 15, 2007	16.04	16.57	16.01	16.30	1,117,052	+0.21(+1.31%)
Nov 14, 2007	16.86	16.86	16.08	16.09	1,149,407	-0.80(-4.75%)
Nov 13, 2007	16.32	16.95	16.13	16.89	685,407	+0.72(+4.43%)
Nov 12, 2007	15.81	16.36	15.61	16.18	1,053,074	+0.33(+2.11%)
Nov 09, 2007	15.93	16.20	15.58	15.84	779,046	-0.38(-2.35%)
Nov 08, 2007	16.24	16.42	15.78	16.23	1,166,999	-0.04(-0.23%)
Nov 07, 2007	16.31	16.50	16.16	16.26	1,419,037	-0.13(-0.82%)
Nov 06, 2007	16.13	16.47	16.10	16.40	1,115,491	+0.17(+1.06%)
Nov 05, 2007	15.76	16.37	15.37	16.23	1,532,774	+0.39(+2.47%)
Nov 02, 2007	15.59	16.15	15.59	15.83	1,428,147	+0.30(+1.90%)

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.