Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.71	16.82	16.50	16.80	849,325	-0.04(-0.25%)
Jan 30, 2008	16.70	16.94	16.61	16.84	553,859	+0.21(+1.27%)
Jan 29, 2008	16.59	16.82	16.50	16.63	444,298	+0.10(+0.63%)
Jan 28, 2008	16.55	16.65	16.13	16.52	594,633	+0.19(+1.19%)
Jan 25, 2008	16.46	16.72	16.22	16.33	562,985	+0.14(+0.85%)
Jan 24, 2008	16.20	16.27	15.90	16.19	931,071	+0.17(+1.08%)
Jan 23, 2008	15.30	16.24	15.30	16.02	1,208,275	+0.24(+1.52%)
Jan 22, 2008	15.04	16.08	15.04	15.78	1,705,893	-0.11(-0.71%)
Jan 21, 2008	15.86	16.09	15.71	15.89	0	+0.00(+0.00%)
Jan 18, 2008	15.86	16.09	15.71	15.89	839,542	+0.07(+0.46%)
Jan 17, 2008	15.90	16.79	15.78	15.82	895,873	-0.14(-0.89%)
Jan 16, 2008	16.52	16.58	15.39	15.96	2,245,588	-0.66(-3.96%)
Jan 15, 2008	17.28	17.28	16.33	16.62	1,009,749	-0.63(-3.67%)
Jan 14, 2008	17.37	17.45	17.05	17.25	1,107,491	-0.35(-2.01%)
Jan 11, 2008	17.91	17.99	17.54	17.60	1,041,075	-0.33(-1.83%)
Jan 10, 2008	17.65	17.97	17.49	17.93	1,019,022	+0.22(+1.22%)
Jan 09, 2008	17.39	17.81	17.37	17.72	686,903	+0.22(+1.26%)
Jan 08, 2008	17.37	17.61	17.15	17.50	526,470	+0.28(+1.65%)
Jan 07, 2008	17.57	17.57	16.98	17.21	490,431	+0.06(+0.33%)
Jan 04, 2008	17.28	17.47	16.90	17.16	637,612	-0.39(-2.24%)
Jan 03, 2008	17.35	17.56	17.16	17.55	598,613	+0.22(+1.30%)
Jan 02, 2008	17.01	17.36	17.01	17.33	599,893	+0.34(+2.00%)
Jan 01, 2008	16.75	16.99	16.70	16.99	0	+0.00(+0.00%)
Dec 31, 2007	16.75	16.99	16.70	16.99	520,058	+0.32(+1.92%)
Dec 28, 2007	16.69	16.73	16.61	16.67	253,766	-0.03(-0.19%)
Dec 27, 2007	16.62	16.70	16.59	16.70	211,188	+0.16(+0.99%)
Dec 26, 2007	16.53	16.62	16.44	16.54	306,348	+0.00(+0.03%)
Dec 24, 2007	16.29	16.57	16.16	16.53	320,937	+0.18(+1.10%)
Dec 21, 2007	15.98	16.35	15.89	16.35	513,217	+0.46(+2.86%)
Dec 20, 2007	16.18	16.18	15.73	15.90	427,972	-0.08(-0.53%)
Dec 19, 2007	16.07	16.10	15.97	15.98	289,422	+0.02(+0.11%)
Dec 18, 2007	15.93	16.17	15.93	15.96	236,079	+0.03(+0.16%)
Dec 17, 2007	16.14	16.14	15.89	15.94	272,699	-0.14(-0.84%)
Dec 14, 2007	15.98	16.10	15.97	16.07	272,113	+0.09(+0.56%)
Dec 13, 2007	15.93	16.09	15.81	15.98	338,997	+0.12(+0.75%)
Dec 12, 2007	16.04	16.04	15.80	15.87	293,813	+0.09(+0.58%)
Dec 11, 2007	15.94	15.99	15.73	15.77	269,002	-0.03(-0.16%)
Dec 10, 2007	16.20	16.20	15.73	15.80	161,207	+0.07(+0.43%)
Dec 07, 2007	16.07	16.07	15.65	15.73	327,241	-0.18(-1.13%)
Dec 06, 2007	15.68	15.96	15.68	15.91	365,909	+0.23(+1.49%)
Dec 05, 2007	15.79	15.80	15.65	15.68	325,305	+0.07(+0.42%)
Dec 04, 2007	15.66	15.67	15.52	15.61	168,747	-0.04(-0.27%)
Dec 03, 2007	15.78	15.78	15.47	15.66	230,447	+0.17(+1.12%)
Nov 30, 2007	15.60	15.60	15.45	15.48	233,568	-0.01(-0.08%)
Nov 29, 2007	15.12	15.60	15.12	15.50	322,949	+0.20(+1.32%)
Nov 28, 2007	15.25	15.38	15.15	15.29	311,377	+0.04(+0.28%)
Nov 27, 2007	15.78	15.78	15.12	15.25	569,166	-0.27(-1.75%)
Nov 26, 2007	15.73	15.83	15.50	15.52	334,748	-0.20(-1.29%)
Nov 23, 2007	15.78	15.78	15.53	15.73	154,191	+0.18(+1.13%)
Nov 21, 2007	15.62	15.74	15.55	15.55	403,208	-0.02(-0.15%)
Nov 20, 2007	15.25	15.60	15.19	15.57	636,460	+0.30(+1.98%)
Nov 19, 2007	15.39	15.54	15.24	15.27	369,828	-0.12(-0.76%)
Nov 16, 2007	15.68	15.68	15.26	15.39	472,141	+0.24(+1.59%)
Nov 15, 2007	15.25	15.42	15.08	15.15	619,449	-0.40(-2.59%)
Nov 14, 2007	15.29	15.66	15.17	15.55	799,958	+0.48(+3.21%)
Nov 13, 2007	15.25	15.36	14.66	15.07	1,346,551	-0.35(-2.27%)
Nov 12, 2007	16.63	15.82	15.38	15.41	715,765	-0.53(-3.31%)
Nov 09, 2007	15.87	16.12	15.69	15.94	403,279	-0.09(-0.55%)
Nov 08, 2007	16.10	16.37	15.96	16.03	497,216	-0.11(-0.67%)
Nov 07, 2007	16.55	16.55	16.14	16.14	305,192	-0.35(-2.12%)
Nov 06, 2007	16.51	16.57	16.35	16.49	589,808	+0.18(+1.10%)
Nov 05, 2007	16.33	16.37	16.01	16.31	299,148	-0.02(-0.13%)
Nov 02, 2007	16.24	16.49	16.20	16.33	419,733	+0.04(+0.27%)

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.