Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.39	13.64	13.27	13.27	4,370,625	-0.29(-2.17%)
Jan 30, 2008	13.91	14.07	13.50	13.56	2,639,765	-0.36(-2.58%)
Jan 29, 2008	14.01	14.04	13.69	13.92	2,610,562	-0.03(-0.24%)
Jan 28, 2008	13.35	13.96	13.19	13.95	4,480,781	+0.26(+1.92%)
Jan 25, 2008	13.87	14.03	13.65	13.69	3,141,562	-0.37(-2.61%)
Jan 24, 2008	14.14	14.25	13.97	14.06	2,349,375	-0.01(-0.08%)
Jan 23, 2008	13.57	14.15	13.19	14.07	3,358,382	+0.15(+1.10%)
Jan 22, 2008	13.50	14.01	13.09	13.91	5,117,343	-0.16(-1.12%)
Jan 21, 2008	14.27	14.43	13.97	14.07	0	+0.00(+0.00%)
Jan 18, 2008	14.27	14.43	13.97	14.07	4,642,382	-0.20(-1.39%)
Jan 17, 2008	15.03	15.03	14.23	14.27	3,657,656	-0.74(-4.93%)
Jan 16, 2008	14.91	15.24	14.88	15.01	2,155,781	+0.06(+0.39%)
Jan 15, 2008	14.95	15.25	14.88	14.95	2,297,943	-0.22(-1.42%)
Jan 14, 2008	14.93	15.25	14.86	15.17	2,124,843	+0.27(+1.80%)
Jan 11, 2008	15.38	15.45	14.88	14.90	3,630,937	-0.69(-4.41%)
Jan 10, 2008	15.65	15.91	15.43	15.59	2,706,937	-0.15(-0.96%)
Jan 09, 2008	15.85	15.94	15.62	15.74	2,029,218	-0.06(-0.41%)
Jan 08, 2008	15.81	16.09	15.55	15.80	2,325,000	-0.06(-0.38%)
Jan 07, 2008	15.95	15.95	15.51	15.86	2,541,515	+0.33(+2.13%)
Jan 04, 2008	15.56	15.77	15.44	15.53	1,800,093	-0.10(-0.61%)
Jan 03, 2008	15.39	15.65	15.36	15.63	1,551,562	+0.32(+2.09%)
Jan 02, 2008	15.74	15.79	15.28	15.31	1,600,598	-0.50(-3.18%)
Jan 01, 2008	15.87	15.97	15.62	15.81	0	+0.00(+0.00%)
Dec 31, 2007	15.87	15.97	15.62	15.81	1,456,406	-0.15(-0.92%)
Dec 28, 2007	16.09	16.14	15.84	15.96	916,406	-0.06(-0.37%)
Dec 27, 2007	15.94	16.12	15.84	16.02	1,133,906	-0.00(-0.03%)
Dec 26, 2007	15.96	16.09	15.90	16.02	863,906	-0.06(-0.35%)
Dec 24, 2007	16.14	16.25	15.94	16.08	480,937	+0.03(+0.20%)
Dec 21, 2007	15.95	16.15	15.86	16.04	2,907,656	+0.19(+1.17%)
Dec 20, 2007	15.47	15.94	15.45	15.86	2,410,312	+0.48(+3.09%)
Dec 19, 2007	15.72	15.72	15.26	15.38	1,186,875	-0.19(-1.19%)
Dec 18, 2007	15.40	15.75	15.40	15.57	3,367,500	+0.25(+1.62%)
Dec 17, 2007	15.26	15.46	15.21	15.32	1,615,781	+0.03(+0.17%)
Dec 14, 2007	15.22	15.39	15.17	15.30	2,272,964	+0.04(+0.27%)
Dec 13, 2007	15.40	15.50	15.09	15.26	2,002,031	-0.25(-1.58%)
Dec 12, 2007	15.38	15.59	15.06	15.50	2,703,520	+0.52(+3.50%)
Dec 11, 2007	15.17	15.40	14.93	14.98	1,886,718	-0.20(-1.34%)
Dec 10, 2007	15.24	15.34	15.08	15.18	1,542,656	-0.04(-0.28%)
Dec 07, 2007	15.49	15.67	15.15	15.22	1,931,025	-0.19(-1.25%)
Dec 06, 2007	15.40	15.53	15.26	15.41	2,271,281	+0.01(+0.07%)
Dec 05, 2007	15.43	15.52	15.18	15.40	3,259,687	+0.19(+1.25%)
Dec 04, 2007	15.54	15.63	14.58	15.21	4,728,750	-0.30(-1.93%)
Dec 03, 2007	15.19	15.60	15.08	15.51	3,738,281	+0.44(+2.93%)
Nov 30, 2007	14.88	15.08	14.56	15.07	3,289,218	+0.23(+1.54%)
Nov 29, 2007	15.25	15.36	14.71	14.84	3,595,996	-0.52(-3.36%)
Nov 28, 2007	15.17	15.36	14.99	15.36	2,539,218	+0.19(+1.27%)
Nov 27, 2007	14.33	15.17	14.33	15.17	2,606,718	+0.87(+6.12%)
Nov 26, 2007	14.75	14.87	14.29	14.29	1,771,875	-0.54(-3.63%)
Nov 23, 2007	14.75	14.85	14.63	14.83	592,031	+0.15(+0.99%)
Nov 21, 2007	14.86	15.10	14.68	14.68	1,794,843	-0.24(-1.60%)
Nov 20, 2007	14.72	15.17	14.66	14.92	2,544,375	+0.32(+2.16%)
Nov 19, 2007	14.91	14.94	14.59	14.61	1,799,062	-0.37(-2.45%)
Nov 16, 2007	14.09	14.97	14.09	14.97	2,077,500	+0.30(+2.05%)
Nov 15, 2007	14.67	14.67	14.67	14.67	0	-0.02(-0.12%)
Nov 14, 2007	15.12	15.24	14.65	14.69	1,504,218	-0.41(-2.74%)
Nov 13, 2007	14.67	15.12	14.53	15.10	1,854,843	+0.46(+3.12%)
Nov 12, 2007	14.51	15.12	14.45	14.65	2,214,843	+0.20(+1.39%)
Nov 09, 2007	14.59	14.74	14.44	14.45	1,441,875	-0.29(-1.97%)
Nov 08, 2007	15.03	15.04	13.97	14.74	2,979,843	-0.35(-2.30%)
Nov 07, 2007	15.17	15.48	15.08	15.08	1,401,093	-0.22(-1.44%)
Nov 06, 2007	15.38	15.54	15.07	15.30	924,843	-0.05(-0.35%)
Nov 05, 2007	15.96	15.96	15.27	15.36	1,037,343	-0.20(-1.30%)
Nov 02, 2007	15.27	15.60	15.18	15.56	1,348,593	+0.27(+1.77%)

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.