Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.65	18.03	17.61	18.02	40,863	+0.24(+1.36%)
Jan 30, 2008	17.59	17.86	17.59	17.78	20,290	+0.10(+0.54%)
Jan 29, 2008	17.75	17.75	17.66	17.68	22,545	+0.07(+0.41%)
Jan 28, 2008	17.55	17.66	17.42	17.61	14,936	-0.11(-0.62%)
Jan 25, 2008	17.99	17.99	17.58	17.72	88,207	+0.32(+1.83%)
Jan 24, 2008	17.25	17.42	17.25	17.40	19,163	+0.31(+1.81%)
Jan 23, 2008	16.58	17.09	16.51	17.09	97,507	-0.01(-0.08%)
Jan 22, 2008	16.61	17.22	16.56	17.11	73,553	-0.48(-2.70%)
Jan 21, 2008	17.67	17.70	17.35	17.58	0	+0.00(+0.00%)
Jan 18, 2008	17.67	17.70	17.35	17.58	59,462	+0.35(+2.02%)
Jan 17, 2008	17.54	17.63	17.23	17.23	22,545	-0.28(-1.57%)
Jan 16, 2008	17.61	17.70	17.48	17.51	38,890	-0.08(-0.45%)
Jan 15, 2008	17.86	17.86	17.53	17.59	22,545	-0.62(-3.43%)
Jan 14, 2008	18.25	18.27	18.16	18.21	19,726	+0.23(+1.26%)
Jan 11, 2008	18.10	18.10	17.94	17.99	6,199	-0.19(-1.05%)
Jan 10, 2008	18.10	18.21	18.00	18.18	6,199	-0.20(-1.10%)
Jan 09, 2008	17.03	18.40	17.03	18.38	21,136	+0.34(+1.87%)
Jan 08, 2008	18.27	18.27	18.04	18.04	39,453	-0.09(-0.47%)
Jan 07, 2008	18.15	18.15	18.06	18.13	13,808	+0.05(+0.27%)
Jan 04, 2008	18.43	18.43	18.01	18.08	26,772	-0.51(-2.75%)
Jan 03, 2008	18.60	18.60	18.53	18.59	27,617	+0.06(+0.31%)
Jan 02, 2008	18.63	18.63	18.50	18.53	21,417	+0.02(+0.10%)
Jan 01, 2008	18.65	18.65	18.46	18.52	37,481	+0.00(+0.00%)
Dec 31, 2007	18.65	18.65	18.46	18.52	37,481	-0.04(-0.19%)
Dec 28, 2007	18.62	18.62	18.48	18.55	29,308	+0.22(+1.18%)
Dec 27, 2007	18.45	18.50	18.30	18.33	47,908	-0.18(-0.98%)
Dec 26, 2007	18.53	18.59	18.52	18.52	13,527	+0.00(+0.02%)
Dec 24, 2007	17.87	18.53	17.87	18.51	14,372	-0.04(-0.23%)
Dec 21, 2007	18.38	18.55	18.36	18.55	21,136	+0.33(+1.83%)
Dec 20, 2007	18.14	18.29	18.12	18.22	11,554	+0.02(+0.12%)
Dec 19, 2007	18.23	18.23	18.15	18.20	41,708	-0.06(-0.31%)
Dec 18, 2007	18.29	18.32	18.14	18.26	25,081	+0.09(+0.51%)
Dec 17, 2007	18.33	18.33	18.10	18.16	14,654	-0.53(-2.85%)
Dec 14, 2007	18.89	18.90	18.67	18.70	121,743	-0.39(-2.05%)
Dec 13, 2007	19.03	19.09	19.01	19.09	54,390	-0.47(-2.40%)
Dec 12, 2007	19.90	19.90	19.56	19.56	41,426	+0.12(+0.62%)
Dec 11, 2007	19.91	19.91	19.43	19.43	18,599	-0.49(-2.46%)
Dec 10, 2007	19.86	19.92	19.86	19.92	10,990	+0.01(+0.05%)
Dec 07, 2007	19.76	19.91	19.76	19.91	2,818	-0.10(-0.48%)
Dec 06, 2007	19.72	20.01	19.72	20.01	59,462	+0.10(+0.52%)
Dec 05, 2007	19.81	19.95	19.80	19.91	24,235	+0.27(+1.36%)
Dec 04, 2007	19.68	19.68	19.61	19.64	9,299	-0.18(-0.91%)
Dec 03, 2007	19.82	19.82	19.82	19.82	0	+0.00(+0.00%)
Nov 30, 2007	19.93	19.93	19.81	19.82	10,145	-0.02(-0.09%)
Nov 29, 2007	19.84	19.84	19.84	19.84	1,127	+0.13(+0.68%)
Nov 28, 2007	19.59	19.70	19.51	19.70	15,781	+0.28(+1.43%)
Nov 27, 2007	19.41	19.53	18.90	19.43	51,853	+0.26(+1.37%)
Nov 26, 2007	19.38	19.42	19.17	19.17	48,190	-0.03(-0.17%)
Nov 23, 2007	19.23	19.23	19.20	19.20	7,608	+0.34(+1.79%)
Nov 21, 2007	18.79	18.90	18.69	18.86	19,726	-0.19(-1.01%)
Nov 20, 2007	19.09	19.24	18.98	19.05	32,690	+0.32(+1.71%)
Nov 19, 2007	19.17	19.17	18.64	18.73	29,308	-0.37(-1.93%)
Nov 16, 2007	18.89	19.14	18.89	19.10	32,560	-0.05(-0.28%)
Nov 15, 2007	19.23	19.24	19.11	19.15	30,435	-0.04(-0.20%)
Nov 14, 2007	19.32	19.32	19.19	19.19	17,190	+0.06(+0.30%)
Nov 13, 2007	19.02	19.16	19.02	19.14	74,680	+0.33(+1.74%)
Nov 12, 2007	18.87	19.04	18.69	18.81	12,833	-0.22(-1.14%)
Nov 09, 2007	18.89	19.03	18.78	19.03	37,199	-0.35(-1.80%)
Nov 08, 2007	18.91	19.46	18.91	19.37	30,435	-0.17(-0.85%)
Nov 07, 2007	19.71	19.72	19.52	19.54	17,472	-0.38(-1.91%)
Nov 06, 2007	19.88	19.94	19.87	19.92	50,726	+0.21(+1.04%)
Nov 05, 2007	19.69	19.75	19.67	19.72	45,372	-0.05(-0.25%)
Nov 02, 2007	19.60	19.76	19.56	19.76	102,862	+0.14(+0.71%)

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.