Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.09	15.84	14.99	15.62	267,974	+0.24(+1.57%)
Jan 30, 2008	15.93	16.20	15.35	15.37	269,681	-0.65(-4.04%)
Jan 29, 2008	16.25	16.35	15.77	16.02	278,816	-0.07(-0.42%)
Jan 28, 2008	15.83	16.25	15.55	16.09	243,736	+0.26(+1.65%)
Jan 25, 2008	16.43	17.21	15.70	15.83	410,702	-0.30(-1.86%)
Jan 24, 2008	15.20	16.80	15.16	16.13	637,081	+1.12(+7.47%)
Jan 23, 2008	15.26	15.26	14.19	15.01	611,285	-0.56(-3.60%)
Jan 22, 2008	14.32	16.03	13.84	15.57	499,165	+0.61(+4.07%)
Jan 21, 2008	15.41	15.59	14.74	14.96	391,896	+0.00(+0.00%)
Jan 18, 2008	15.41	15.59	14.74	14.96	391,896	-0.35(-2.27%)
Jan 17, 2008	16.41	16.65	15.27	15.31	434,718	-1.18(-7.15%)
Jan 16, 2008	16.26	16.98	15.68	16.48	552,536	+0.24(+1.49%)
Jan 15, 2008	16.47	16.90	16.13	16.24	486,345	-0.46(-2.77%)
Jan 14, 2008	16.98	17.21	16.51	16.71	260,401	-0.02(-0.12%)
Jan 11, 2008	17.38	17.57	16.73	16.73	355,129	-0.80(-4.57%)
Jan 10, 2008	17.40	17.72	16.92	17.53	424,985	-0.18(-1.04%)
Jan 09, 2008	16.59	17.73	16.44	17.71	832,467	+0.83(+4.92%)
Jan 08, 2008	19.21	19.21	16.76	16.88	1,108,659	-2.28(-11.90%)
Jan 07, 2008	19.26	19.65	18.67	19.16	572,566	+0.03(+0.15%)
Jan 04, 2008	19.72	19.72	18.86	19.13	418,382	-0.94(-4.67%)
Jan 03, 2008	19.31	20.19	18.87	20.07	714,150	+0.80(+4.16%)
Jan 02, 2008	19.89	19.89	18.62	19.27	760,131	-0.70(-3.48%)
Jan 01, 2008	20.12	20.56	19.76	19.96	433,765	+0.00(+0.00%)
Dec 31, 2007	20.12	20.56	19.76	19.96	433,765	-0.14(-0.72%)
Dec 28, 2007	21.55	22.36	20.10	20.11	983,308	-1.02(-4.84%)
Dec 27, 2007	20.54	22.55	20.10	21.13	1,182,374	+0.90(+4.44%)
Dec 26, 2007	19.31	20.40	19.31	20.23	469,163	+0.72(+3.71%)
Dec 24, 2007	18.83	19.65	18.83	19.51	496,295	+0.68(+3.59%)
Dec 21, 2007	18.62	18.83	18.21	18.83	466,641	+0.48(+2.63%)
Dec 20, 2007	17.78	18.36	17.49	18.35	338,425	+0.79(+4.51%)
Dec 19, 2007	16.88	17.87	16.69	17.56	345,567	+0.66(+3.89%)
Dec 18, 2007	16.35	16.99	15.56	16.90	445,696	+0.80(+4.98%)
Dec 17, 2007	17.07	17.14	16.09	16.10	263,829	-1.01(-5.93%)
Dec 14, 2007	17.12	17.87	17.05	17.11	314,932	-0.31(-1.77%)
Dec 13, 2007	17.32	17.52	16.76	17.42	166,845	-0.02(-0.11%)
Dec 12, 2007	16.82	17.46	16.66	17.44	298,530	+1.15(+7.05%)
Dec 11, 2007	17.23	17.31	16.26	16.29	276,792	-0.78(-4.58%)
Dec 10, 2007	16.89	17.24	16.77	17.07	219,867	+0.04(+0.23%)
Dec 07, 2007	16.88	17.14	16.35	17.04	231,891	+0.23(+1.38%)
Dec 06, 2007	15.93	16.85	15.89	16.80	227,175	+0.78(+4.88%)
Dec 05, 2007	16.43	16.74	15.74	16.02	167,994	-0.07(-0.42%)
Dec 04, 2007	15.38	16.11	15.24	16.09	234,890	+0.55(+3.54%)
Dec 03, 2007	16.10	16.29	15.54	15.54	213,899	-0.45(-2.84%)
Nov 30, 2007	16.67	16.84	15.82	15.99	380,051	-0.38(-2.30%)
Nov 29, 2007	16.46	16.95	16.30	16.37	181,567	-0.15(-0.94%)
Nov 28, 2007	16.25	16.79	16.13	16.52	261,534	+0.43(+2.70%)
Nov 27, 2007	15.21	16.18	15.10	16.09	324,427	+0.96(+6.32%)
Nov 26, 2007	15.61	15.76	14.97	15.13	262,139	-0.51(-3.27%)
Nov 23, 2007	15.48	15.73	15.48	15.64	220,397	+0.35(+2.27%)
Nov 21, 2007	15.82	15.85	15.26	15.30	251,259	-0.58(-3.65%)
Nov 20, 2007	16.44	16.47	15.50	15.88	277,804	-0.60(-3.63%)
Nov 19, 2007	16.63	16.70	15.98	16.48	228,682	-0.30(-1.78%)
Nov 16, 2007	16.69	16.83	16.29	16.77	303,440	+0.15(+0.93%)
Nov 15, 2007	16.76	16.90	16.47	16.62	130,895	-0.18(-1.09%)
Nov 14, 2007	17.26	17.38	16.64	16.80	207,726	-0.31(-1.81%)
Nov 13, 2007	16.72	17.28	16.40	17.11	267,552	+0.72(+4.42%)
Nov 12, 2007	16.69	16.83	16.29	16.39	259,343	-0.25(-1.51%)
Nov 09, 2007	16.10	17.87	15.91	16.64	602,327	+0.41(+2.50%)
Nov 08, 2007	16.78	16.79	15.84	16.23	309,025	-0.20(-1.23%)
Nov 07, 2007	17.19	17.35	16.42	16.44	200,283	-0.93(-5.34%)
Nov 06, 2007	16.69	17.38	16.50	17.36	166,820	+0.67(+3.99%)
Nov 05, 2007	16.55	16.89	16.44	16.70	140,414	-0.13(-0.75%)
Nov 02, 2007	17.22	17.41	16.54	16.82	200,698	-0.19(-1.13%)

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.