Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.90	15.99	15.28	15.47	4,131,596	-0.69(-4.27%)
Jan 30, 2008	16.20	16.32	15.77	16.16	1,948,955	-0.15(-0.92%)
Jan 29, 2008	16.45	16.67	16.05	16.31	2,809,085	-0.58(-3.43%)
Jan 28, 2008	16.98	17.00	16.46	16.89	1,128,895	+0.24(+1.44%)
Jan 25, 2008	17.00	17.27	16.26	16.65	1,238,415	-0.09(-0.54%)
Jan 24, 2008	17.25	17.74	16.49	16.74	2,220,827	-0.09(-0.53%)
Jan 23, 2008	16.19	16.94	15.95	16.83	1,937,767	+0.29(+1.75%)
Jan 22, 2008	15.35	17.00	15.32	16.54	2,045,380	+0.96(+6.16%)
Jan 21, 2008	15.56	15.79	15.10	15.58	957,942	-0.75(-4.59%)
Jan 18, 2008	16.20	16.47	15.70	16.33	1,557,398	+0.36(+2.25%)
Jan 17, 2008	16.92	16.92	15.80	15.97	2,323,038	-0.40(-2.44%)
Jan 16, 2008	15.98	16.78	15.98	16.37	2,707,675	+0.20(+1.24%)
Jan 15, 2008	16.75	17.03	15.70	16.17	1,842,433	-0.64(-3.81%)
Jan 14, 2008	17.18	17.25	16.52	16.81	2,670,097	-0.04(-0.24%)
Jan 11, 2008	17.15	17.50	16.56	16.85	2,677,018	-0.49(-2.83%)
Jan 10, 2008	16.61	17.57	16.61	17.34	1,591,792	+0.49(+2.91%)
Jan 09, 2008	16.96	17.20	16.25	16.85	1,971,600	-0.26(-1.52%)
Jan 08, 2008	17.59	17.90	16.98	17.11	2,015,626	+0.06(+0.35%)
Jan 07, 2008	17.65	17.72	16.75	17.05	1,574,533	-0.60(-3.40%)
Jan 04, 2008	17.80	17.85	17.25	17.65	2,911,848	-0.40(-2.22%)
Jan 03, 2008	18.60	18.60	17.85	18.05	2,276,218	-0.80(-4.24%)
Jan 02, 2008	17.10	19.00	17.10	18.85	2,293,408	+2.05(+12.20%)
Jan 01, 2008	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Dec 31, 2007	17.02	17.26	16.68	16.80	695,007	-0.42(-2.44%)
Dec 28, 2007	17.01	17.37	17.01	17.22	479,235	+0.32(+1.89%)
Dec 27, 2007	17.00	17.20	16.78	16.90	958,346	+0.74(+4.58%)
Dec 26, 2007	16.35	16.70	16.16	16.16	399,615	+0.00(+0.00%)
Dec 24, 2007	16.35	16.70	16.16	16.16	399,615	-0.23(-1.40%)
Dec 21, 2007	15.25	16.51	15.25	16.39	2,493,199	+1.46(+9.78%)
Dec 20, 2007	14.30	15.02	14.20	14.93	1,216,840	+0.70(+4.92%)
Dec 19, 2007	14.32	14.45	14.16	14.23	480,673	-0.05(-0.35%)
Dec 18, 2007	14.30	14.48	13.89	14.28	944,730	+0.40(+2.88%)
Dec 17, 2007	14.51	14.62	13.83	13.88	1,000,181	-0.85(-5.77%)
Dec 14, 2007	15.08	15.17	14.70	14.73	754,846	-0.57(-3.73%)
Dec 13, 2007	16.11	16.11	15.21	15.30	1,131,302	-0.93(-5.73%)
Dec 12, 2007	16.10	16.31	16.04	16.23	851,918	+0.40(+2.53%)
Dec 11, 2007	16.55	16.77	15.62	15.83	906,960	-0.61(-3.71%)
Dec 10, 2007	16.52	16.99	16.44	16.44	1,017,364	+0.21(+1.29%)
Dec 07, 2007	16.00	16.29	15.71	16.23	669,358	+0.22(+1.37%)
Dec 06, 2007	15.19	16.01	15.13	16.01	1,133,984	+0.73(+4.78%)
Dec 05, 2007	15.55	15.59	15.19	15.28	906,265	-0.24(-1.55%)
Dec 04, 2007	15.68	15.93	15.46	15.52	1,087,555	+0.17(+1.11%)
Dec 03, 2007	15.00	15.47	14.85	15.35	1,996,491	+0.34(+2.27%)
Nov 30, 2007	15.15	15.25	14.75	15.01	1,238,325	-0.45(-2.91%)
Nov 29, 2007	15.30	15.57	15.05	15.46	688,163	+0.09(+0.59%)
Nov 28, 2007	14.70	15.40	14.64	15.37	1,271,059	+0.62(+4.20%)
Nov 27, 2007	14.68	14.97	14.54	14.75	1,021,926	-0.25(-1.67%)
Nov 26, 2007	15.45	15.67	14.85	15.00	833,862	-0.31(-2.02%)
Nov 23, 2007	15.00	15.39	14.73	15.31	434,285	+0.67(+4.58%)
Nov 21, 2007	14.98	15.03	14.33	14.64	1,166,361	-0.26(-1.74%)
Nov 20, 2007	14.40	15.12	14.40	14.90	1,359,104	+0.64(+4.49%)
Nov 19, 2007	14.61	14.74	14.02	14.26	1,303,757	-0.41(-2.79%)
Nov 16, 2007	14.91	15.08	14.48	14.67	1,132,324	-0.05(-0.34%)
Nov 15, 2007	14.71	15.18	14.55	14.72	1,200,180	-0.48(-3.16%)
Nov 14, 2007	15.28	15.62	15.15	15.20	1,968,230	+0.27(+1.81%)
Nov 13, 2007	15.10	15.23	14.79	14.93	1,283,256	+0.13(+0.88%)
Nov 12, 2007	15.00	15.24	14.65	14.80	1,207,146	-0.92(-5.85%)
Nov 09, 2007	15.77	16.00	15.11	15.72	1,026,240	-0.11(-0.69%)
Nov 08, 2007	16.35	16.40	15.42	15.83	2,056,347	-0.18(-1.12%)
Nov 07, 2007	16.75	16.75	15.83	16.01	1,853,941	-0.32(-1.96%)
Nov 06, 2007	16.47	16.56	16.25	16.33	1,767,539	+0.42(+2.64%)
Nov 05, 2007	15.68	16.07	15.62	15.91	1,478,857	+0.08(+0.51%)
Nov 02, 2007	15.38	15.97	15.11	15.83	1,310,748	+0.39(+2.53%)

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.