Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.84	15.79	14.83	15.63	207,558	+0.52(+3.42%)
Jan 30, 2008	14.59	15.41	14.59	15.11	427,229	+0.39(+2.64%)
Jan 29, 2008	15.32	15.32	14.62	14.72	391,567	-0.59(-3.85%)
Jan 28, 2008	15.00	15.50	14.54	15.31	311,313	+0.26(+1.70%)
Jan 25, 2008	15.98	16.19	14.92	15.06	441,654	-1.49(-9.00%)
Jan 24, 2008	15.12	16.83	15.11	16.55	396,836	+1.08(+7.00%)
Jan 23, 2008	13.98	15.81	13.74	15.47	407,497	+1.05(+7.30%)
Jan 22, 2008	13.76	14.89	13.54	14.41	233,737	+0.05(+0.34%)
Jan 21, 2008	14.49	14.91	13.72	14.36	200,544	+0.00(+0.00%)
Jan 18, 2008	14.49	14.91	13.72	14.36	200,544	-0.25(-1.71%)
Jan 17, 2008	15.12	15.45	14.59	14.61	189,934	-0.50(-3.30%)
Jan 16, 2008	14.96	15.47	14.89	15.11	324,162	+0.11(+0.73%)
Jan 15, 2008	15.43	15.43	14.65	15.00	194,864	-0.02(-0.16%)
Jan 14, 2008	15.51	15.51	14.98	15.03	241,848	-0.45(-2.91%)
Jan 11, 2008	16.04	16.33	15.48	15.48	169,195	-0.86(-5.25%)
Jan 10, 2008	15.73	16.57	15.66	16.33	211,799	+0.39(+2.44%)
Jan 09, 2008	16.12	16.29	15.41	15.95	278,158	-0.21(-1.28%)
Jan 08, 2008	17.32	17.57	16.12	16.15	205,632	-0.84(-4.97%)
Jan 07, 2008	16.90	17.62	16.82	17.00	203,602	+0.12(+0.72%)
Jan 04, 2008	17.08	17.25	16.64	16.88	140,415	-0.41(-2.39%)
Jan 03, 2008	17.65	17.98	17.29	17.29	142,084	-0.36(-2.07%)
Jan 02, 2008	17.88	18.18	17.56	17.65	136,759	-0.42(-2.32%)
Jan 01, 2008	18.01	18.43	17.68	18.07	80,236	+0.00(+0.00%)
Dec 31, 2007	18.01	18.43	17.68	18.07	80,236	-0.02(-0.13%)
Dec 28, 2007	18.32	18.74	18.03	18.10	70,367	-0.22(-1.23%)
Dec 27, 2007	18.99	19.10	18.32	18.32	113,473	-0.91(-4.74%)
Dec 26, 2007	18.92	19.33	18.66	19.23	115,353	+0.11(+0.57%)
Dec 24, 2007	18.69	19.12	18.52	19.12	69,667	+0.57(+3.08%)
Dec 21, 2007	18.72	18.85	18.19	18.55	599,600	+0.33(+1.84%)
Dec 20, 2007	18.36	18.39	17.75	18.22	143,614	+0.08(+0.44%)
Dec 19, 2007	18.18	18.43	17.76	18.14	139,337	-0.18(-0.96%)
Dec 18, 2007	17.75	18.44	17.53	18.32	175,971	+0.80(+4.55%)
Dec 17, 2007	17.70	18.07	17.52	17.52	107,775	-0.29(-1.64%)
Dec 14, 2007	17.96	18.38	17.74	17.81	107,536	-0.47(-2.59%)
Dec 13, 2007	18.09	18.35	17.81	18.29	94,998	+0.02(+0.13%)
Dec 12, 2007	18.42	18.88	17.81	18.26	148,268	+0.44(+2.49%)
Dec 11, 2007	19.15	19.40	17.72	17.82	178,945	-1.20(-6.30%)
Dec 10, 2007	19.03	19.50	18.88	19.02	111,163	-0.01(-0.03%)
Dec 07, 2007	19.11	19.14	18.77	19.02	96,863	-0.07(-0.35%)
Dec 06, 2007	18.16	19.09	17.96	19.09	184,430	+0.80(+4.35%)
Dec 05, 2007	18.30	18.43	17.99	18.29	69,043	+0.30(+1.69%)
Dec 04, 2007	18.15	18.19	17.81	17.99	83,830	-0.36(-1.99%)
Dec 03, 2007	18.69	18.79	18.21	18.35	121,583	-0.38(-2.01%)
Nov 30, 2007	18.61	18.93	18.50	18.73	163,079	+0.19(+1.02%)
Nov 29, 2007	18.82	18.88	18.41	18.54	67,369	-0.36(-1.93%)
Nov 28, 2007	18.22	19.11	18.14	18.91	165,545	+0.92(+5.14%)
Nov 27, 2007	17.67	18.30	17.67	17.98	192,156	+0.41(+2.32%)
Nov 26, 2007	18.33	18.51	17.26	17.57	332,293	-0.86(-4.68%)
Nov 23, 2007	18.21	18.71	18.16	18.44	70,721	+0.40(+2.22%)
Nov 21, 2007	18.07	18.50	17.93	18.04	394,263	-0.28(-1.53%)
Nov 20, 2007	18.80	18.91	18.15	18.32	1,869,327	-0.52(-2.74%)
Nov 19, 2007	18.42	18.85	18.42	18.83	425,490	+0.23(+1.24%)
Nov 16, 2007	18.42	18.99	18.42	18.60	715,948	+0.49(+2.72%)
Nov 15, 2007	18.33	18.69	17.85	18.11	69,607	-0.50(-2.71%)
Nov 14, 2007	18.53	18.80	18.36	18.61	294,629	+0.15(+0.82%)
Nov 13, 2007	18.07	18.47	17.73	18.46	174,227	+0.58(+3.26%)
Nov 12, 2007	17.79	18.51	17.48	17.88	112,798	+0.10(+0.58%)
Nov 09, 2007	16.96	18.00	16.93	17.78	91,496	+0.48(+2.78%)
Nov 08, 2007	16.69	17.45	16.57	17.29	75,763	+0.75(+4.56%)
Nov 07, 2007	17.55	17.55	16.53	16.54	132,183	-1.26(-7.10%)
Nov 06, 2007	17.08	17.82	17.03	17.81	137,004	+0.77(+4.49%)
Nov 05, 2007	17.07	17.46	16.82	17.04	73,643	-0.26(-1.51%)
Nov 02, 2007	17.50	17.58	17.02	17.30	124,874	+0.03(+0.18%)

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.