Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.22	17.12	16.22	16.94	2,572,840	+0.25(+1.51%)
Jan 30, 2008	16.74	17.09	16.58	16.69	427,555	-0.26(-1.56%)
Jan 29, 2008	16.45	16.96	16.45	16.96	404,744	+0.52(+3.14%)
Jan 28, 2008	15.99	16.44	15.85	16.44	672,047	+0.32(+2.00%)
Jan 25, 2008	16.18	16.40	16.02	16.12	1,313,687	+0.01(+0.04%)
Jan 24, 2008	16.36	16.36	15.81	16.11	875,179	-0.07(-0.44%)
Jan 23, 2008	15.46	16.26	15.10	16.18	1,088,621	+0.14(+0.89%)
Jan 22, 2008	0.1032	16.11	15.22	16.04	1,232,825	-0.23(-1.43%)
Jan 21, 2008	17.04	17.04	16.00	16.27	0	+0.00(+0.00%)
Jan 18, 2008	17.04	17.04	16.00	16.27	693,018	-0.78(-4.58%)
Jan 17, 2008	17.54	17.54	17.00	17.05	1,795,911	-0.45(-2.54%)
Jan 16, 2008	17.36	17.73	17.36	17.50	2,028,366	+0.08(+0.44%)
Jan 15, 2008	17.73	17.76	17.42	17.42	1,504,176	-0.61(-3.36%)
Jan 14, 2008	17.72	18.03	17.70	18.03	670,699	+0.40(+2.27%)
Jan 11, 2008	18.01	18.22	17.56	17.63	426,896	-0.52(-2.88%)
Jan 10, 2008	17.58	18.23	17.58	18.15	1,568,683	+0.34(+1.92%)
Jan 09, 2008	17.84	17.98	17.36	17.81	857,529	-0.03(-0.14%)
Jan 08, 2008	18.56	18.84	17.74	17.84	1,665,139	-0.66(-3.56%)
Jan 07, 2008	18.38	18.56	18.27	18.49	326,745	+0.20(+1.09%)
Jan 04, 2008	18.64	18.72	18.25	18.29	855,195	-0.42(-2.24%)
Jan 03, 2008	18.78	20.46	18.68	18.71	904,695	-0.11(-0.58%)
Jan 02, 2008	18.99	19.17	18.69	18.82	704,800	-0.23(-1.19%)
Jan 01, 2008	19.09	19.39	18.97	19.05	0	+0.00(+0.00%)
Dec 31, 2007	19.09	19.39	18.97	19.05	599,876	-0.21(-1.11%)
Dec 28, 2007	19.45	19.45	19.19	19.26	211,958	-0.01(-0.03%)
Dec 27, 2007	19.65	19.65	19.24	19.27	814,447	-0.41(-2.07%)
Dec 26, 2007	19.44	19.75	19.44	19.67	201,932	+0.08(+0.40%)
Dec 24, 2007	19.49	19.60	19.49	19.60	124,134	+0.07(+0.36%)
Dec 21, 2007	19.28	19.54	19.23	19.53	329,941	+0.41(+2.13%)
Dec 20, 2007	18.84	19.12	18.79	19.12	1,006,018	+0.39(+2.07%)
Dec 19, 2007	18.76	18.90	18.62	18.73	1,114,887	-0.13(-0.68%)
Dec 18, 2007	18.67	18.91	18.60	18.86	1,365,730	+0.23(+1.25%)
Dec 17, 2007	18.84	18.94	18.59	18.63	430,550	-0.36(-1.90%)
Dec 14, 2007	19.08	19.24	18.98	18.99	505,372	-0.20(-1.04%)
Dec 13, 2007	19.17	19.36	19.00	19.19	550,780	-0.13(-0.67%)
Dec 12, 2007	19.73	19.74	19.08	19.32	1,067,465	+0.70(+3.74%)
Dec 11, 2007	19.60	19.68	18.62	18.62	489,720	-0.79(-4.06%)
Dec 10, 2007	19.33	19.65	19.33	19.41	252,765	+0.03(+0.17%)
Dec 07, 2007	19.27	19.40	19.24	19.38	343,346	+0.09(+0.47%)
Dec 06, 2007	18.98	19.29	18.75	19.29	311,654	+0.16(+0.84%)
Dec 05, 2007	18.93	19.13	18.93	19.13	585,494	+0.30(+1.61%)
Dec 04, 2007	18.74	18.93	18.74	18.82	186,899	-0.03(-0.17%)
Dec 03, 2007	18.73	18.97	18.73	18.85	410,605	-0.02(-0.10%)
Nov 30, 2007	18.81	19.06	18.81	18.87	335,055	+0.14(+0.72%)
Nov 29, 2007	18.44	18.80	18.39	18.74	2,684,163	+0.08(+0.45%)
Nov 28, 2007	18.23	18.67	18.18	18.65	703,788	+0.65(+3.58%)
Nov 27, 2007	17.94	18.11	17.82	18.01	1,366,876	+0.09(+0.50%)
Nov 26, 2007	18.45	18.47	17.92	17.92	429,744	-0.47(-2.56%)
Nov 23, 2007	18.33	18.44	18.21	18.39	127,854	+0.18(+0.99%)
Nov 21, 2007	18.38	18.42	18.04	18.21	639,704	-0.37(-2.01%)
Nov 20, 2007	18.71	18.80	18.32	18.58	723,886	-0.05(-0.28%)
Nov 19, 2007	19.05	19.05	18.51	18.64	452,448	-0.56(-2.92%)
Nov 16, 2007	19.11	19.25	19.02	19.20	540,861	+0.21(+1.09%)
Nov 15, 2007	18.98	19.19	18.91	18.99	242,840	-0.14(-0.71%)
Nov 14, 2007	19.20	19.39	19.05	19.13	314,753	+0.00(+0.00%)
Nov 13, 2007	18.82	19.13	18.80	19.13	499,328	+0.42(+2.24%)
Nov 12, 2007	18.82	19.04	18.64	18.71	469,133	-0.19(-0.99%)
Nov 09, 2007	19.15	19.23	18.88	18.89	1,178,737	-0.75(-3.81%)
Nov 08, 2007	19.66	19.78	19.33	19.64	1,582,792	+0.19(+1.00%)
Nov 07, 2007	20.13	20.13	19.44	19.45	664,802	-0.77(-3.80%)
Nov 06, 2007	20.08	20.29	20.05	20.22	973,516	+0.06(+0.29%)
Nov 05, 2007	20.62	20.62	20.14	20.16	1,358,294	-0.26(-1.30%)
Nov 02, 2007	20.24	20.44	20.20	20.42	1,161,225	+0.23(+1.12%)

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.