Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.39	15.99	14.95	15.99	87,251	+0.37(+2.34%)
Jan 30, 2008	16.22	16.30	15.62	15.62	126,616	-0.48(-3.00%)
Jan 29, 2008	16.16	16.35	15.64	16.11	120,538	+0.17(+1.06%)
Jan 28, 2008	15.87	16.03	14.91	15.94	175,727	+0.15(+0.96%)
Jan 25, 2008	16.02	16.49	15.73	15.78	405,664	+0.35(+2.26%)
Jan 24, 2008	14.85	15.99	14.35	15.44	916,444	+4.04(+35.49%)
Jan 23, 2008	11.25	11.78	11.25	11.39	131,439	+0.15(+1.30%)
Jan 22, 2008	11.24	11.67	10.97	11.25	126,951	-0.23(-2.01%)
Jan 21, 2008	11.57	12.03	11.41	11.48	75,747	+0.00(+0.00%)
Jan 18, 2008	11.57	12.03	11.41	11.48	75,747	-0.11(-0.97%)
Jan 17, 2008	12.11	12.23	11.54	11.59	58,923	-0.53(-4.36%)
Jan 16, 2008	12.44	12.60	11.94	12.12	113,266	-0.35(-2.80%)
Jan 15, 2008	12.91	12.98	12.47	12.47	81,401	-0.44(-3.40%)
Jan 14, 2008	12.92	13.44	12.84	12.91	88,281	+0.05(+0.39%)
Jan 11, 2008	13.24	13.38	12.83	12.85	48,809	-0.42(-3.14%)
Jan 10, 2008	12.94	13.37	12.93	13.27	41,664	+0.15(+1.16%)
Jan 09, 2008	13.29	13.39	12.69	13.12	61,992	+0.04(+0.34%)
Jan 08, 2008	13.08	13.63	12.94	13.07	58,268	-0.02(-0.17%)
Jan 07, 2008	13.47	13.78	12.94	13.10	72,297	-0.40(-3.00%)
Jan 04, 2008	14.06	14.13	13.38	13.50	74,277	-0.79(-5.51%)
Jan 03, 2008	14.46	14.56	14.05	14.29	46,094	+0.12(+0.84%)
Jan 02, 2008	14.06	14.24	13.86	14.17	104,355	+0.34(+2.43%)
Jan 01, 2008	14.11	14.31	13.50	13.83	149,845	+0.00(+0.00%)
Dec 31, 2007	14.11	14.31	13.50	13.83	149,845	-0.31(-2.23%)
Dec 28, 2007	15.24	15.24	14.13	14.15	135,544	-0.82(-5.48%)
Dec 27, 2007	14.57	15.03	14.30	14.97	84,918	+0.44(+3.02%)
Dec 26, 2007	14.63	14.81	14.42	14.53	46,296	-0.12(-0.81%)
Dec 24, 2007	14.46	14.67	14.44	14.65	22,584	+0.21(+1.48%)
Dec 21, 2007	14.18	14.51	14.09	14.43	81,161	+0.38(+2.68%)
Dec 20, 2007	14.38	14.50	14.06	14.06	55,177	-0.28(-1.92%)
Dec 19, 2007	13.84	14.54	13.84	14.33	64,281	+0.52(+3.79%)
Dec 18, 2007	14.34	14.76	13.78	13.81	99,938	-0.44(-3.12%)
Dec 17, 2007	14.06	14.52	14.06	14.26	75,737	-0.03(-0.20%)
Dec 14, 2007	14.37	14.83	14.11	14.28	100,589	-0.47(-3.20%)
Dec 13, 2007	14.88	14.96	14.62	14.76	70,197	-0.44(-2.92%)
Dec 12, 2007	15.13	15.75	15.13	15.20	58,298	+0.28(+1.88%)
Dec 11, 2007	15.46	15.93	14.89	14.92	59,237	-0.57(-3.67%)
Dec 10, 2007	15.58	16.17	15.46	15.49	66,825	+0.12(+0.77%)
Dec 07, 2007	15.66	16.03	15.33	15.37	66,315	-0.21(-1.34%)
Dec 06, 2007	15.10	15.69	14.79	15.58	62,669	+0.47(+3.13%)
Dec 05, 2007	14.69	15.46	14.69	15.10	69,086	+0.50(+3.43%)
Dec 04, 2007	15.54	15.54	14.60	14.60	85,957	-1.00(-6.41%)
Dec 03, 2007	15.82	16.30	14.82	15.60	103,920	-0.19(-1.17%)
Nov 30, 2007	16.26	16.58	15.75	15.79	168,910	+0.09(+0.57%)
Nov 29, 2007	14.34	15.94	14.11	15.70	232,702	+1.87(+13.50%)
Nov 28, 2007	13.48	14.11	13.09	13.83	88,126	+0.39(+2.89%)
Nov 27, 2007	12.72	13.51	12.70	13.45	82,606	+0.80(+6.36%)
Nov 26, 2007	13.47	13.47	12.62	12.64	87,671	-0.70(-5.27%)
Nov 23, 2007	13.13	13.69	13.07	13.34	41,687	+0.23(+1.76%)
Nov 21, 2007	13.60	13.82	13.09	13.11	74,554	-0.51(-3.76%)
Nov 20, 2007	13.68	13.97	13.50	13.63	117,799	-0.04(-0.29%)
Nov 19, 2007	14.04	14.19	13.60	13.66	70,610	-0.50(-3.53%)
Nov 16, 2007	14.22	14.59	13.98	14.16	64,144	-0.07(-0.47%)
Nov 15, 2007	14.41	14.76	13.98	14.23	87,422	-0.25(-1.71%)
Nov 14, 2007	14.58	14.76	14.48	14.48	49,937	-0.06(-0.39%)
Nov 13, 2007	14.24	14.76	14.24	14.54	66,296	+0.34(+2.42%)
Nov 12, 2007	14.73	14.82	14.12	14.19	145,657	-0.55(-3.70%)
Nov 09, 2007	14.90	15.49	14.70	14.74	112,221	-0.42(-2.78%)
Nov 08, 2007	15.35	15.59	14.99	15.16	121,726	-0.17(-1.10%)
Nov 07, 2007	15.30	15.96	15.30	15.33	96,749	+0.07(+0.48%)
Nov 06, 2007	15.41	15.62	14.91	15.26	162,722	-0.15(-0.99%)
Nov 05, 2007	15.51	15.62	15.37	15.41	89,389	-0.15(-0.98%)
Nov 02, 2007	15.91	15.99	15.56	15.56	124,721	-0.25(-1.57%)

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.