Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.13	18.54	18.13	18.31	472,136	-0.14(-0.75%)
Jan 30, 2008	18.54	18.70	18.33	18.45	73,255	+0.05(+0.29%)
Jan 29, 2008	18.23	18.40	18.23	18.40	16,303	+0.07(+0.39%)
Jan 28, 2008	17.77	18.33	17.77	18.33	22,606	+0.25(+1.37%)
Jan 25, 2008	18.99	18.99	18.06	18.08	22,172	-0.58(-3.13%)
Jan 24, 2008	18.16	18.66	18.16	18.66	741,028	+0.66(+3.68%)
Jan 23, 2008	17.31	18.02	17.08	18.00	898,189	+0.60(+3.44%)
Jan 22, 2008	17.21	17.61	17.15	17.40	18,259	-0.39(-2.17%)
Jan 21, 2008	17.64	17.94	17.61	17.79	0	+0.00(+0.00%)
Jan 18, 2008	17.64	17.94	17.61	17.79	505,829	+0.34(+1.95%)
Jan 17, 2008	17.96	17.96	17.45	17.45	85,427	-0.51(-2.82%)
Jan 16, 2008	17.39	18.08	17.19	17.96	1,322,701	+0.31(+1.75%)
Jan 15, 2008	18.24	18.24	17.64	17.65	26,737	-0.90(-4.86%)
Jan 14, 2008	18.42	18.55	18.31	18.55	3,369,080	+0.40(+2.23%)
Jan 11, 2008	18.51	18.51	18.14	18.14	660,817	-0.60(-3.19%)
Jan 10, 2008	18.48	18.80	18.48	18.74	17,389	+0.09(+0.49%)
Jan 09, 2008	18.61	18.89	18.20	18.65	141,727	-0.06(-0.34%)
Jan 08, 2008	19.16	19.48	18.71	18.71	8,477	-0.46(-2.40%)
Jan 07, 2008	19.68	19.68	19.00	19.17	19,998	-0.46(-2.37%)
Jan 04, 2008	20.07	20.13	19.47	19.64	126,294	-0.92(-4.45%)
Jan 03, 2008	20.60	20.76	20.52	20.55	72,124	-0.20(-0.95%)
Jan 02, 2008	21.57	21.57	20.60	20.75	150,205	-0.64(-3.01%)
Jan 01, 2008	21.41	21.47	21.39	21.40	44,344	+0.00(+0.00%)
Dec 31, 2007	21.41	21.47	21.39	21.40	44,344	-0.09(-0.43%)
Dec 28, 2007	21.58	21.64	21.40	21.49	45,431	-0.04(-0.17%)
Dec 27, 2007	21.91	21.93	21.53	21.53	70,429	-0.40(-1.80%)
Dec 26, 2007	21.76	21.94	21.76	21.92	342,364	+0.13(+0.61%)
Dec 24, 2007	21.70	21.80	21.70	21.79	75,428	+0.12(+0.55%)
Dec 21, 2007	21.71	21.77	21.55	21.67	359,319	+0.15(+0.71%)
Dec 20, 2007	21.35	21.52	21.35	21.52	14,129	+0.27(+1.28%)
Dec 19, 2007	21.11	21.24	21.11	21.24	8,260	+0.19(+0.92%)
Dec 18, 2007	21.19	21.19	20.92	21.05	26,302	-0.03(-0.15%)
Dec 17, 2007	21.58	21.58	21.08	21.08	119,566	-0.66(-3.05%)
Dec 14, 2007	21.73	21.85	21.73	21.75	1,086	-0.20(-0.92%)
Dec 13, 2007	21.89	21.95	21.76	21.95	5,434	-0.07(-0.33%)
Dec 12, 2007	22.24	22.24	21.85	22.02	21,737	+0.15(+0.67%)
Dec 11, 2007	22.50	22.51	21.87	21.87	78,906	-0.43(-1.92%)
Dec 10, 2007	22.21	22.31	22.21	22.30	3,912	+0.12(+0.56%)
Dec 07, 2007	21.96	22.21	21.96	22.18	41,518	+0.05(+0.20%)
Dec 06, 2007	21.94	22.17	21.93	22.13	18,911	+0.25(+1.14%)
Dec 05, 2007	21.73	22.00	21.73	21.88	52,169	+0.57(+2.70%)
Dec 04, 2007	21.39	21.41	21.18	21.31	164,117	-0.12(-0.58%)
Dec 03, 2007	21.56	21.58	21.41	21.43	123,468	+0.06(+0.28%)
Nov 30, 2007	21.76	21.76	21.32	21.37	8,477	-0.34(-1.57%)
Nov 29, 2007	21.85	21.89	21.67	21.71	149,335	-0.15(-0.69%)
Nov 28, 2007	21.44	21.98	21.38	21.87	174,768	+0.81(+3.87%)
Nov 27, 2007	20.91	21.05	20.81	21.05	54,995	+0.37(+1.77%)
Nov 26, 2007	21.11	21.21	20.68	20.68	3,912	-0.16(-0.78%)
Nov 23, 2007	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Nov 21, 2007	21.06	21.06	20.82	20.85	15,650	-0.45(-2.10%)
Nov 20, 2007	21.84	21.84	21.15	21.30	20,215	-0.63(-2.87%)
Nov 19, 2007	22.21	22.27	21.91	21.93	34,345	-0.43(-1.91%)
Nov 16, 2007	22.47	22.47	22.19	22.35	62,386	-0.02(-0.08%)
Nov 15, 2007	22.38	22.60	22.19	22.37	398,229	-0.40(-1.75%)
Nov 14, 2007	22.73	22.90	22.73	22.77	2,173	+0.05(+0.20%)
Nov 13, 2007	22.51	22.78	22.51	22.73	1,956	+0.45(+2.00%)
Nov 12, 2007	22.86	22.87	22.27	22.28	18,042	-0.68(-2.95%)
Nov 09, 2007	23.01	23.21	22.92	22.96	21,954	-0.30(-1.29%)
Nov 08, 2007	23.68	23.68	22.90	23.25	49,996	-0.36(-1.52%)
Nov 07, 2007	23.91	23.98	23.61	23.61	29,780	-0.50(-2.08%)
Nov 06, 2007	23.93	24.12	23.93	24.12	5,434	+0.26(+1.08%)
Nov 05, 2007	23.79	23.87	23.66	23.86	3,260	+0.02(+0.10%)
Nov 02, 2007	23.62	23.84	23.58	23.83	18,042	+0.08(+0.35%)

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.