Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.82	17.07	16.82	17.07	2,312	-0.14(-0.83%)
Jan 30, 2008	16.97	17.22	16.94	17.22	1,156	+0.18(+1.06%)
Jan 29, 2008	16.91	17.05	16.91	17.04	2,102	+0.06(+0.34%)
Jan 28, 2008	16.84	16.98	16.63	16.98	3,048	+0.22(+1.31%)
Jan 25, 2008	16.76	16.76	16.76	16.76	1,682	+0.50(+3.10%)
Jan 24, 2008	16.26	16.26	16.26	16.26	0	+0.00(+0.00%)
Jan 23, 2008	15.69	16.26	15.64	16.26	2,312	-0.05(-0.29%)
Jan 22, 2008	15.98	16.30	15.97	16.30	1,366	-0.21(-1.27%)
Jan 21, 2008	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Jan 18, 2008	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Jan 17, 2008	17.12	17.12	16.51	16.51	1,576	-0.66(-3.82%)
Jan 16, 2008	16.94	17.17	16.73	17.17	2,417	+0.02(+0.11%)
Jan 15, 2008	17.24	17.24	17.04	17.15	1,366	-0.27(-1.53%)
Jan 14, 2008	17.42	17.42	17.42	17.42	105	+0.18(+1.05%)
Jan 11, 2008	17.38	17.38	17.24	17.24	841	-0.26(-1.47%)
Jan 10, 2008	17.49	17.49	17.49	17.49	2,838	+0.26(+1.49%)
Jan 09, 2008	17.47	17.61	17.24	17.24	7,148	-0.17(-0.98%)
Jan 08, 2008	17.96	17.99	17.41	17.41	2,523	-0.41(-2.30%)
Jan 07, 2008	18.14	18.14	17.80	17.82	4,310	-1.57(-8.10%)
Jan 04, 2008	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Jan 03, 2008	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Jan 02, 2008	19.63	19.63	19.39	19.39	2,312	-0.43(-2.16%)
Jan 01, 2008	19.81	19.81	19.81	19.81	0	+0.00(+0.00%)
Dec 31, 2007	19.81	19.81	19.81	19.81	0	+0.00(+0.00%)
Dec 28, 2007	19.82	19.82	19.78	19.81	1,261	-0.01(-0.05%)
Dec 27, 2007	20.09	20.09	19.82	19.82	1,682	-0.35(-1.74%)
Dec 26, 2007	20.06	20.18	20.06	20.18	1,366	+0.07(+0.33%)
Dec 24, 2007	20.11	20.11	20.11	20.11	210	+0.36(+1.83%)
Dec 21, 2007	19.75	19.75	19.75	19.75	0	+0.00(+0.00%)
Dec 20, 2007	19.61	19.75	19.61	19.75	1,156	+0.27(+1.37%)
Dec 19, 2007	19.48	19.48	19.48	19.48	315	+0.12(+0.64%)
Dec 18, 2007	19.46	19.46	19.35	19.36	1,366	-0.05(-0.25%)
Dec 17, 2007	19.52	19.57	19.40	19.40	2,207	-0.39(-1.97%)
Dec 14, 2007	19.91	19.91	19.79	19.79	2,733	-0.15(-0.76%)
Dec 13, 2007	19.95	19.95	19.95	19.95	0	+0.00(+0.00%)
Dec 12, 2007	20.36	20.36	19.95	19.95	2,523	-0.28(-1.36%)
Dec 11, 2007	20.40	20.40	20.22	20.22	11,143	-0.29(-1.39%)
Dec 10, 2007	20.51	20.51	20.51	20.51	630	+0.42(+2.08%)
Dec 07, 2007	20.09	20.09	20.09	20.09	0	+0.00(+0.00%)
Dec 06, 2007	20.12	20.13	20.09	20.09	6,097	+0.03(+0.14%)
Dec 05, 2007	19.98	20.06	19.98	20.06	2,943	+0.52(+2.68%)
Dec 04, 2007	19.54	19.54	19.54	19.54	525	-0.01(-0.05%)
Dec 03, 2007	19.66	19.69	19.55	19.55	1,576	-0.41(-2.05%)
Nov 30, 2007	20.52	20.52	19.93	19.96	2,102	-0.10(-0.52%)
Nov 29, 2007	20.03	20.06	19.88	20.06	525	+0.09(+0.43%)
Nov 28, 2007	19.98	19.98	19.98	19.98	315	+0.82(+4.27%)
Nov 27, 2007	19.11	19.16	19.01	19.16	841	+0.23(+1.21%)
Nov 26, 2007	19.32	19.32	18.93	18.93	1,576	-0.14(-0.75%)
Nov 23, 2007	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Nov 21, 2007	20.73	20.73	18.97	19.07	951	+0.01(+0.05%)
Nov 20, 2007	19.51	19.51	19.06	19.06	1,576	-0.46(-2.34%)
Nov 19, 2007	19.52	19.52	19.52	19.52	1,471	-0.27(-1.35%)
Nov 16, 2007	20.20	20.20	19.57	19.79	2,822	+0.19(+0.97%)
Nov 15, 2007	19.81	19.81	19.59	19.59	3,679	-0.36(-1.81%)
Nov 14, 2007	20.01	20.01	19.96	19.96	315	-0.07(-0.33%)
Nov 13, 2007	19.85	20.02	19.85	20.02	2,102	+0.53(+2.73%)
Nov 12, 2007	20.03	20.03	19.49	19.49	5,887	-0.57(-2.84%)
Nov 09, 2007	20.21	20.26	20.06	20.06	5,782	-0.46(-2.23%)
Nov 08, 2007	20.98	20.98	20.50	20.52	4,835	-0.53(-2.53%)
Nov 07, 2007	20.70	21.38	20.70	21.05	7,569	-0.32(-1.51%)
Nov 06, 2007	21.37	21.37	21.37	21.37	1,051	+0.17(+0.81%)
Nov 05, 2007	21.21	21.21	21.20	21.20	1,156	-0.13(-0.62%)
Nov 02, 2007	21.30	21.34	21.14	21.34	8,515	+0.04(+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.