Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.26	18.60	17.08	18.57	1,359,665	+1.33(+7.73%)
Jan 30, 2008	16.97	17.93	16.88	17.24	1,330,431	+0.15(+0.90%)
Jan 29, 2008	16.02	17.29	15.96	17.08	1,837,248	+1.07(+6.67%)
Jan 28, 2008	15.74	16.20	15.32	16.02	1,300,906	+0.15(+0.97%)
Jan 25, 2008	16.27	16.36	15.76	15.86	2,394,712	-0.19(-1.17%)
Jan 24, 2008	15.04	16.06	15.04	16.05	1,426,326	+0.85(+5.56%)
Jan 23, 2008	14.89	15.73	14.51	15.20	2,146,199	+0.00(+0.00%)
Jan 22, 2008	14.73	15.41	14.40	15.20	1,069,571	+0.37(+2.48%)
Jan 21, 2008	15.03	15.49	14.74	14.84	0	+0.00(+0.00%)
Jan 18, 2008	15.03	15.49	14.74	14.84	495,215	-0.20(-1.31%)
Jan 17, 2008	15.42	15.79	14.95	15.03	697,165	-0.41(-2.65%)
Jan 16, 2008	15.35	15.96	15.33	15.44	1,044,051	-0.07(-0.44%)
Jan 15, 2008	15.42	15.61	15.13	15.51	763,896	-0.09(-0.55%)
Jan 14, 2008	15.76	15.87	15.47	15.60	784,969	-0.10(-0.65%)
Jan 11, 2008	15.90	15.92	15.55	15.70	495,215	-0.26(-1.66%)
Jan 10, 2008	15.80	16.32	15.57	15.96	857,319	+0.11(+0.70%)
Jan 09, 2008	15.80	15.97	15.15	15.85	830,787	+0.14(+0.87%)
Jan 08, 2008	16.25	16.33	15.55	15.72	997,689	-0.56(-3.46%)
Jan 07, 2008	16.47	16.55	15.93	16.28	754,709	-0.22(-1.35%)
Jan 04, 2008	16.58	16.58	16.24	16.50	666,695	-0.14(-0.82%)
Jan 03, 2008	16.88	16.96	16.55	16.64	605,146	-0.09(-0.56%)
Jan 02, 2008	17.31	17.56	16.64	16.73	434,951	-0.54(-3.12%)
Jan 01, 2008	17.13	17.34	16.93	17.27	434,162	+0.00(+0.00%)
Dec 31, 2007	17.13	17.34	16.93	17.27	434,162	+0.27(+1.61%)
Dec 28, 2007	17.13	17.24	16.85	17.00	704,891	-0.09(-0.55%)
Dec 27, 2007	17.55	17.60	17.09	17.09	594,258	-0.51(-2.91%)
Dec 26, 2007	17.41	17.89	17.30	17.60	759,213	-0.01(-0.05%)
Dec 24, 2007	17.48	17.74	17.48	17.61	194,222	+0.09(+0.54%)
Dec 21, 2007	17.44	17.58	17.33	17.52	1,814,970	+0.30(+1.74%)
Dec 20, 2007	17.54	17.65	17.08	17.22	926,041	-0.26(-1.51%)
Dec 19, 2007	17.65	17.84	17.42	17.48	346,334	-0.27(-1.54%)
Dec 18, 2007	17.78	18.05	17.66	17.76	985,284	+0.14(+0.78%)
Dec 17, 2007	18.36	18.60	17.54	17.62	1,014,547	-0.91(-4.89%)
Dec 14, 2007	19.01	19.03	18.30	18.53	345,714	-0.47(-2.47%)
Dec 13, 2007	19.39	19.40	18.89	19.00	756,637	-0.38(-1.98%)
Dec 12, 2007	19.76	20.11	19.22	19.38	743,460	-0.16(-0.83%)
Dec 11, 2007	20.22	20.36	19.40	19.54	547,505	-0.56(-2.76%)
Dec 10, 2007	19.71	20.14	19.71	20.10	888,783	+0.38(+1.95%)
Dec 07, 2007	18.67	19.90	18.43	19.71	2,811,606	+1.31(+7.10%)
Dec 06, 2007	18.42	18.63	17.99	18.41	1,008,928	+0.04(+0.23%)
Dec 05, 2007	18.37	18.64	18.19	18.36	866,802	+0.28(+1.56%)
Dec 04, 2007	18.69	18.69	17.94	18.08	778,881	-0.64(-3.42%)
Dec 03, 2007	18.94	19.23	18.55	18.72	608,073	-0.08(-0.41%)
Nov 30, 2007	19.22	19.65	18.73	18.80	516,522	-0.16(-0.86%)
Nov 29, 2007	19.22	19.29	18.88	18.96	385,518	-0.28(-1.46%)
Nov 28, 2007	18.89	19.66	18.89	19.24	679,955	+0.33(+1.76%)
Nov 27, 2007	18.79	18.98	18.42	18.91	1,132,673	+0.38(+2.03%)
Nov 26, 2007	18.75	19.00	18.36	18.54	520,971	-0.21(-1.14%)
Nov 23, 2007	18.77	18.95	18.64	18.75	749,028	-0.04(-0.23%)
Nov 21, 2007	18.50	19.15	18.35	18.79	814,237	+0.02(+0.09%)
Nov 20, 2007	19.35	19.36	18.51	18.77	939,036	-0.35(-1.83%)
Nov 19, 2007	19.42	19.65	18.89	19.12	792,596	-0.50(-2.53%)
Nov 16, 2007	19.73	19.77	19.18	19.62	698,101	-0.03(-0.17%)
Nov 15, 2007	19.76	20.22	19.43	19.65	707,818	-0.17(-0.86%)
Nov 14, 2007	20.26	20.44	19.69	19.83	1,118,039	-0.20(-0.98%)
Nov 13, 2007	20.40	20.63	19.89	20.02	474,290	-0.08(-0.38%)
Nov 12, 2007	19.55	20.37	19.55	20.10	557,380	+0.45(+2.30%)
Nov 09, 2007	19.57	19.96	19.31	19.65	820,442	+0.03(+0.17%)
Nov 08, 2007	19.09	19.67	18.79	19.61	777,944	+0.62(+3.28%)
Nov 07, 2007	19.80	19.80	18.99	18.99	736,618	-0.99(-4.96%)
Nov 06, 2007	19.28	20.00	18.96	19.98	1,010,467	+0.68(+3.54%)
Nov 05, 2007	19.11	19.42	18.85	19.30	782,979	-0.01(-0.04%)
Nov 02, 2007	19.61	19.74	18.79	19.30	1,053,298	-0.34(-1.74%)

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.