Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.87	15.97	14.60	15.87	1,367,123	+0.92(+6.16%)
Jan 30, 2008	14.78	15.59	14.71	14.95	1,285,131	+0.09(+0.62%)
Jan 29, 2008	14.72	14.99	14.62	14.85	742,280	+0.14(+0.98%)
Jan 28, 2008	14.19	14.73	14.14	14.71	1,304,588	+0.47(+3.31%)
Jan 25, 2008	14.35	14.44	14.03	14.24	1,877,632	+0.05(+0.32%)
Jan 24, 2008	13.97	14.38	13.84	14.19	1,621,863	+0.33(+2.36%)
Jan 23, 2008	12.73	14.15	12.62	13.87	2,408,804	+0.84(+6.49%)
Jan 22, 2008	12.44	13.45	12.44	13.02	1,794,130	+0.02(+0.12%)
Jan 21, 2008	12.94	13.34	12.46	13.01	0	+0.00(+0.00%)
Jan 18, 2008	12.94	13.34	12.46	13.01	1,878,698	+0.04(+0.29%)
Jan 17, 2008	13.23	13.68	12.47	12.97	2,496,390	-0.48(-3.57%)
Jan 16, 2008	13.87	14.15	13.32	13.45	1,447,001	-0.43(-3.07%)
Jan 15, 2008	14.41	14.47	13.86	13.87	848,565	-0.78(-5.30%)
Jan 14, 2008	14.76	14.82	14.50	14.65	678,833	+0.02(+0.16%)
Jan 11, 2008	15.03	15.27	14.56	14.63	1,143,662	-0.64(-4.19%)
Jan 10, 2008	15.36	15.58	15.05	15.27	933,251	-0.31(-2.00%)
Jan 09, 2008	15.75	15.84	15.05	15.58	921,405	-0.24(-1.49%)
Jan 08, 2008	16.48	16.70	15.71	15.81	1,100,903	-0.55(-3.35%)
Jan 07, 2008	16.23	16.44	15.96	16.36	1,005,372	+0.18(+1.08%)
Jan 04, 2008	16.59	16.67	15.98	16.19	813,391	-0.59(-3.54%)
Jan 03, 2008	16.94	17.31	16.77	16.78	795,651	-0.16(-0.94%)
Jan 02, 2008	17.17	17.20	16.61	16.94	1,009,051	-0.30(-1.77%)
Jan 01, 2008	17.56	17.66	17.23	17.24	0	+0.00(+0.00%)
Dec 31, 2007	17.56	17.66	17.23	17.24	528,855	-0.46(-2.62%)
Dec 28, 2007	17.96	18.10	17.67	17.71	363,772	-0.20(-1.11%)
Dec 27, 2007	18.34	18.55	17.85	17.91	360,023	-0.55(-2.97%)
Dec 26, 2007	18.81	18.81	18.20	18.45	390,138	-0.43(-2.30%)
Dec 24, 2007	18.66	18.94	18.55	18.89	199,996	+0.27(+1.47%)
Dec 21, 2007	17.92	18.62	17.85	18.61	1,438,900	+0.94(+5.34%)
Dec 20, 2007	17.12	17.71	16.98	17.67	535,968	+0.62(+3.66%)
Dec 19, 2007	17.12	17.20	16.75	17.05	523,776	-0.07(-0.40%)
Dec 18, 2007	16.79	17.14	16.55	17.12	846,504	+0.46(+2.79%)
Dec 17, 2007	16.70	16.93	16.54	16.65	830,473	-0.22(-1.31%)
Dec 14, 2007	17.50	17.50	16.80	16.87	637,835	-0.80(-4.52%)
Dec 13, 2007	17.40	17.79	17.34	17.67	549,282	-0.08(-0.43%)
Dec 12, 2007	17.93	18.26	17.40	17.75	712,761	+0.27(+1.57%)
Dec 11, 2007	18.11	18.20	17.40	17.47	522,462	-0.60(-3.33%)
Dec 10, 2007	18.17	18.26	17.91	18.07	609,057	+0.17(+0.93%)
Dec 07, 2007	17.75	18.11	17.75	17.91	509,519	+0.18(+0.99%)
Dec 06, 2007	17.24	17.73	17.24	17.73	499,072	+0.47(+2.73%)
Dec 05, 2007	17.23	17.33	17.07	17.26	433,633	+0.24(+1.39%)
Dec 04, 2007	16.85	17.17	16.64	17.02	568,256	+0.05(+0.31%)
Dec 03, 2007	17.21	17.48	16.96	16.97	507,220	-0.38(-2.19%)
Nov 30, 2007	17.34	17.69	17.20	17.35	652,815	+0.29(+1.70%)
Nov 29, 2007	17.16	17.17	16.77	17.06	554,787	-0.18(-1.06%)
Nov 28, 2007	16.98	17.34	16.88	17.24	673,577	+0.40(+2.35%)
Nov 27, 2007	16.81	16.92	16.57	16.85	878,961	+0.27(+1.65%)
Nov 26, 2007	16.77	16.95	16.57	16.57	969,893	-0.24(-1.40%)
Nov 23, 2007	16.80	16.87	16.55	16.81	265,436	+0.38(+2.32%)
Nov 21, 2007	16.48	16.70	16.29	16.43	654,655	-0.11(-0.64%)
Nov 20, 2007	16.43	16.81	16.10	16.54	1,016,278	-0.04(-0.23%)
Nov 19, 2007	16.77	16.81	16.39	16.57	788,712	-0.37(-2.20%)
Nov 16, 2007	16.93	17.03	16.73	16.95	1,130,074	+0.01(+0.04%)
Nov 15, 2007	17.07	17.19	16.72	16.94	797,228	-0.30(-1.72%)
Nov 14, 2007	17.85	17.86	17.19	17.24	720,619	-0.46(-2.62%)
Nov 13, 2007	17.51	17.72	17.31	17.70	627,979	+0.39(+2.24%)
Nov 12, 2007	16.86	17.68	16.79	17.31	1,118,511	+0.49(+2.89%)
Nov 09, 2007	16.77	17.10	16.59	16.83	757,412	-0.20(-1.16%)
Nov 08, 2007	16.74	17.11	16.52	17.02	815,362	+0.46(+2.76%)
Nov 07, 2007	16.76	16.96	16.23	16.57	1,026,462	-0.57(-3.33%)
Nov 06, 2007	16.76	17.18	16.64	17.14	720,225	+0.47(+2.83%)
Nov 05, 2007	16.48	16.77	16.38	16.67	699,463	-0.09(-0.54%)
Nov 02, 2007	16.85	16.94	16.48	16.76	766,217	+0.05(+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.