Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.53	14.72	13.53	14.56	432,172	+0.75(+5.45%)
Jan 30, 2008	14.14	14.22	13.78	13.81	343,518	-0.44(-3.06%)
Jan 29, 2008	14.20	14.39	13.91	14.24	236,364	+0.15(+1.10%)
Jan 28, 2008	13.79	14.22	13.67	14.09	321,319	+0.24(+1.72%)
Jan 25, 2008	14.12	14.33	13.67	13.85	373,108	-0.09(-0.65%)
Jan 24, 2008	13.84	14.04	13.60	13.94	554,507	+0.16(+1.17%)
Jan 23, 2008	13.21	13.84	13.00	13.78	788,765	+0.56(+4.20%)
Jan 22, 2008	12.74	13.51	12.74	13.23	1,000,671	-0.04(-0.27%)
Jan 21, 2008	13.77	13.77	13.10	13.26	0	+0.00(+0.00%)
Jan 18, 2008	13.77	13.77	13.10	13.26	773,179	-0.43(-3.13%)
Jan 17, 2008	13.70	13.86	13.60	13.69	511,577	-0.02(-0.15%)
Jan 16, 2008	13.35	13.77	13.32	13.71	382,793	+0.30(+2.20%)
Jan 15, 2008	13.28	13.49	13.18	13.42	539,402	-0.10(-0.73%)
Jan 14, 2008	13.51	13.60	13.23	13.51	414,044	+0.13(+0.94%)
Jan 11, 2008	13.51	13.63	13.32	13.39	522,107	-0.20(-1.50%)
Jan 10, 2008	13.63	13.70	13.35	13.59	497,774	-0.09(-0.67%)
Jan 09, 2008	13.37	13.68	13.30	13.68	600,089	+0.30(+2.20%)
Jan 08, 2008	13.70	13.72	13.39	13.39	873,168	-0.30(-2.21%)
Jan 07, 2008	13.61	13.77	13.48	13.69	886,829	+0.13(+0.93%)
Jan 04, 2008	13.52	13.91	13.37	13.56	777,398	-0.11(-0.82%)
Jan 03, 2008	14.20	14.27	13.65	13.68	487,955	-0.52(-3.66%)
Jan 02, 2008	14.29	14.43	14.07	14.20	564,371	-0.13(-0.93%)
Jan 01, 2008	14.56	14.56	14.30	14.33	0	+0.00(+0.00%)
Dec 31, 2007	14.56	14.56	14.30	14.33	392,754	-0.25(-1.74%)
Dec 28, 2007	14.13	14.76	14.13	14.58	421,268	+0.45(+3.18%)
Dec 27, 2007	14.62	14.98	14.08	14.13	305,919	-0.53(-3.64%)
Dec 26, 2007	14.65	14.84	14.17	14.67	262,548	-0.08(-0.57%)
Dec 24, 2007	14.53	14.75	14.38	14.75	99,327	+0.26(+1.79%)
Dec 21, 2007	14.32	14.52	14.25	14.49	736,984	+0.41(+2.89%)
Dec 20, 2007	13.98	14.10	13.56	14.08	359,598	+0.21(+1.52%)
Dec 19, 2007	14.07	14.12	13.69	13.87	588,819	-0.25(-1.74%)
Dec 18, 2007	14.05	14.12	13.58	14.12	537,049	+0.25(+1.82%)
Dec 17, 2007	13.79	14.22	13.79	13.86	776,687	-0.06(-0.40%)
Dec 14, 2007	13.57	14.00	13.47	13.92	863,776	+0.21(+1.54%)
Dec 13, 2007	13.75	13.77	13.46	13.71	542,741	-0.31(-2.21%)
Dec 12, 2007	14.67	14.67	13.60	14.02	1,173,853	-0.28(-1.97%)
Dec 11, 2007	14.69	14.88	14.17	14.30	361,590	-0.34(-2.35%)
Dec 10, 2007	14.83	15.07	14.51	14.64	428,854	-0.34(-2.30%)
Dec 07, 2007	15.04	15.30	14.90	14.99	208,188	+0.06(+0.38%)
Dec 06, 2007	14.24	14.93	14.24	14.93	383,363	+0.66(+4.63%)
Dec 05, 2007	14.34	14.45	14.08	14.27	476,713	+0.11(+0.79%)
Dec 04, 2007	13.99	14.27	13.91	14.16	332,987	-0.08(-0.54%)
Dec 03, 2007	14.12	14.34	13.91	14.24	413,104	-0.10(-0.69%)
Nov 30, 2007	14.72	14.82	14.12	14.34	515,135	-0.16(-1.11%)
Nov 29, 2007	14.29	14.81	14.15	14.50	378,382	+0.14(+0.98%)
Nov 28, 2007	14.23	14.53	14.10	14.36	436,282	+0.25(+1.79%)
Nov 27, 2007	13.65	14.20	13.60	14.10	424,630	+0.47(+3.45%)
Nov 26, 2007	13.98	14.13	13.60	13.63	237,360	-0.37(-2.61%)
Nov 23, 2007	13.95	14.24	13.84	14.00	210,875	+0.18(+1.32%)
Nov 21, 2007	14.26	14.34	13.82	13.82	463,052	-0.52(-3.63%)
Nov 20, 2007	14.69	14.70	14.01	14.34	538,615	-0.38(-2.58%)
Nov 19, 2007	14.66	14.86	14.62	14.72	391,451	-0.11(-0.76%)
Nov 16, 2007	15.06	15.09	14.34	14.83	530,930	-0.23(-1.54%)
Nov 15, 2007	15.18	15.24	14.93	15.06	398,447	-0.23(-1.52%)
Nov 14, 2007	15.45	15.47	15.11	15.29	335,833	-0.12(-0.77%)
Nov 13, 2007	15.38	15.48	14.98	15.41	469,171	+0.11(+0.73%)
Nov 12, 2007	14.92	15.54	14.85	15.30	532,355	+0.33(+2.21%)
Nov 09, 2007	15.33	15.47	14.72	14.97	490,089	-0.60(-3.84%)
Nov 08, 2007	15.50	15.66	15.28	15.57	596,389	+0.15(+1.00%)
Nov 07, 2007	15.40	15.72	15.37	15.41	765,731	-0.33(-2.10%)
Nov 06, 2007	15.68	15.80	15.41	15.74	435,730	+0.08(+0.49%)
Nov 05, 2007	15.79	15.98	15.38	15.66	672,094	-0.32(-1.98%)
Nov 02, 2007	16.28	16.41	15.70	15.98	593,259	-0.13(-0.79%)

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.