Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.86	18.79	17.86	18.72	2,046,702	+0.75(+4.15%)
Jan 30, 2008	18.05	18.49	17.96	17.98	1,511,692	-0.15(-0.82%)
Jan 29, 2008	18.14	18.31	18.03	18.12	1,232,056	+0.10(+0.57%)
Jan 28, 2008	17.76	18.13	17.67	18.02	1,751,111	+0.23(+1.31%)
Jan 25, 2008	17.85	18.21	17.62	17.79	1,522,249	+0.03(+0.18%)
Jan 24, 2008	17.26	17.81	17.24	17.76	2,733,290	+0.69(+4.04%)
Jan 23, 2008	16.80	17.12	16.33	17.07	3,166,596	-0.18(-1.06%)
Jan 22, 2008	16.90	17.43	16.76	17.25	3,602,295	-0.35(-1.96%)
Jan 21, 2008	18.33	18.50	17.43	17.59	0	+0.00(+0.00%)
Jan 18, 2008	18.33	18.50	17.43	17.59	3,232,211	-0.67(-3.65%)
Jan 17, 2008	18.70	19.30	18.14	18.26	4,124,355	-0.33(-1.80%)
Jan 16, 2008	18.38	18.83	18.35	18.59	4,434,345	+0.18(+0.98%)
Jan 15, 2008	18.52	18.63	18.31	18.42	2,428,948	-0.39(-2.10%)
Jan 14, 2008	18.55	18.88	18.37	18.81	1,835,018	+0.48(+2.59%)
Jan 11, 2008	18.33	18.59	18.21	18.33	1,210,757	-0.05(-0.29%)
Jan 10, 2008	18.27	18.56	18.06	18.39	1,356,991	+0.02(+0.11%)
Jan 09, 2008	18.52	18.80	17.96	18.37	2,860,968	-0.14(-0.74%)
Jan 08, 2008	18.71	19.10	18.48	18.50	2,872,993	-0.10(-0.55%)
Jan 07, 2008	18.79	18.94	18.44	18.61	2,166,245	-0.14(-0.73%)
Jan 04, 2008	19.07	19.19	18.67	18.74	1,606,298	-0.54(-2.81%)
Jan 03, 2008	19.07	19.50	18.91	19.29	2,688,443	+0.29(+1.50%)
Jan 02, 2008	19.16	19.16	18.71	19.00	2,136,626	-0.21(-1.10%)
Jan 01, 2008	19.29	19.50	19.19	19.21	0	+0.00(+0.00%)
Dec 31, 2007	19.29	19.50	19.19	19.21	990,697	-0.15(-0.78%)
Dec 28, 2007	19.37	19.44	19.20	19.36	836,737	+0.13(+0.68%)
Dec 27, 2007	19.58	19.61	19.19	19.23	801,871	-0.29(-1.48%)
Dec 26, 2007	19.34	19.55	19.29	19.52	1,051,746	+0.17(+0.86%)
Dec 24, 2007	19.07	19.41	19.07	19.36	1,012,166	+0.21(+1.12%)
Dec 21, 2007	19.62	19.62	19.14	19.14	2,564,199	-0.17(-0.86%)
Dec 20, 2007	19.04	19.33	18.89	19.31	1,591,106	+0.37(+1.95%)
Dec 19, 2007	18.92	19.06	18.75	18.94	1,514,809	-0.06(-0.33%)
Dec 18, 2007	18.92	19.08	18.71	19.00	1,466,992	+0.21(+1.14%)
Dec 17, 2007	18.75	19.01	18.73	18.79	1,874,516	-0.10(-0.50%)
Dec 14, 2007	18.69	19.00	18.69	18.88	1,747,136	-0.06(-0.30%)
Dec 13, 2007	18.52	18.94	18.52	18.94	1,452,752	+0.30(+1.59%)
Dec 12, 2007	18.81	18.81	18.42	18.64	2,451,329	+0.21(+1.15%)
Dec 11, 2007	19.17	19.21	18.38	18.43	2,702,709	-0.74(-3.84%)
Dec 10, 2007	19.33	19.44	19.02	19.17	2,099,968	-0.07(-0.38%)
Dec 07, 2007	19.48	19.51	19.13	19.24	1,493,570	-0.17(-0.85%)
Dec 06, 2007	19.14	19.45	19.05	19.40	1,567,681	+0.20(+1.06%)
Dec 05, 2007	19.67	19.67	19.09	19.20	1,206,214	-0.30(-1.52%)
Dec 04, 2007	19.37	19.66	19.27	19.50	975,363	+0.00(+0.00%)
Dec 03, 2007	19.32	19.55	19.12	19.50	1,680,792	+0.23(+1.17%)
Nov 30, 2007	19.33	19.37	18.96	19.27	1,296,793	+0.10(+0.53%)
Nov 29, 2007	18.99	19.25	18.98	19.17	1,515,150	+0.19(+1.00%)
Nov 28, 2007	18.21	19.02	18.17	18.98	1,333,494	+0.87(+4.78%)
Nov 27, 2007	18.05	18.30	17.88	18.11	1,817,271	+0.19(+1.04%)
Nov 26, 2007	18.34	18.46	17.93	17.93	1,184,847	-0.44(-2.42%)
Nov 23, 2007	17.99	18.40	17.99	18.37	448,800	+0.38(+2.13%)
Nov 21, 2007	18.14	18.24	17.98	17.99	1,526,792	-0.32(-1.77%)
Nov 20, 2007	18.25	18.48	18.07	18.31	2,157,726	+0.13(+0.74%)
Nov 19, 2007	18.26	18.34	18.09	18.18	2,319,037	-0.18(-0.98%)
Nov 16, 2007	18.46	18.51	18.16	18.36	2,032,993	-0.01(-0.04%)
Nov 15, 2007	18.59	18.66	18.24	18.36	1,778,439	-0.35(-1.88%)
Nov 14, 2007	18.80	19.02	18.69	18.71	1,398,226	-0.02(-0.11%)
Nov 13, 2007	18.75	18.96	18.49	18.74	3,739,888	-0.04(-0.22%)
Nov 12, 2007	19.37	19.56	18.74	18.78	2,815,803	-0.64(-3.30%)
Nov 09, 2007	19.81	19.89	19.40	19.42	2,431,623	-0.64(-3.21%)
Nov 08, 2007	20.19	20.21	19.72	20.06	2,946,536	+0.05(+0.23%)
Nov 07, 2007	20.67	20.77	20.01	20.02	2,393,120	-0.71(-3.42%)
Nov 06, 2007	20.00	20.78	19.89	20.73	2,325,227	+0.72(+3.61%)
Nov 05, 2007	20.01	20.17	19.72	20.00	2,266,478	-0.05(-0.26%)
Nov 02, 2007	19.72	20.07	19.28	20.06	3,334,410	+0.46(+2.37%)

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.