Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.85	16.87	15.65	16.87	14,697	+0.82(+5.09%)
Jan 30, 2008	16.06	16.38	15.35	16.05	34,171	-0.08(-0.52%)
Jan 29, 2008	16.04	16.19	16.04	16.14	10,288	+0.13(+0.82%)
Jan 28, 2008	15.40	16.01	15.31	16.01	54,748	+0.50(+3.19%)
Jan 25, 2008	15.31	15.60	15.31	15.51	20,944	+0.33(+2.15%)
Jan 24, 2008	14.94	15.73	14.94	15.19	32,702	+0.04(+0.27%)
Jan 23, 2008	15.35	15.49	14.75	15.15	34,171	-0.20(-1.33%)
Jan 22, 2008	14.94	15.48	14.69	15.35	24,985	-0.13(-0.83%)
Jan 21, 2008	15.85	16.10	15.27	15.48	0	+0.00(+0.00%)
Jan 18, 2008	15.85	16.10	15.27	15.48	38,213	-0.40(-2.52%)
Jan 17, 2008	16.00	16.38	15.59	15.88	36,009	-0.34(-2.08%)
Jan 16, 2008	16.06	16.46	16.06	16.21	30,130	+0.02(+0.12%)
Jan 15, 2008	16.17	16.56	15.96	16.20	19,841	+0.14(+0.85%)
Jan 14, 2008	15.68	16.30	15.68	16.06	47,767	+0.05(+0.29%)
Jan 11, 2008	15.43	16.07	15.38	16.01	78,999	-0.05(-0.29%)
Jan 10, 2008	16.47	17.19	16.01	16.06	44,320	-0.78(-4.65%)
Jan 09, 2008	16.75	17.04	16.67	16.84	14,697	+0.17(+1.05%)
Jan 08, 2008	16.33	16.97	15.92	16.67	40,436	+0.20(+1.22%)
Jan 07, 2008	17.25	17.25	15.50	16.47	165,898	-0.92(-5.31%)
Jan 04, 2008	18.23	18.29	17.15	17.39	26,823	-0.87(-4.77%)
Jan 03, 2008	18.59	18.59	18.23	18.26	21,311	-0.37(-1.97%)
Jan 02, 2008	18.92	19.00	18.54	18.63	15,799	-0.29(-1.51%)
Jan 01, 2008	18.51	18.91	18.37	18.91	0	+0.00(+0.00%)
Dec 31, 2007	18.51	18.91	18.37	18.91	14,330	+0.24(+1.28%)
Dec 28, 2007	18.87	19.19	18.60	18.68	15,799	-0.12(-0.62%)
Dec 27, 2007	18.72	18.83	18.72	18.79	3,306	+0.04(+0.22%)
Dec 26, 2007	18.78	18.91	18.64	18.75	8,818	-0.16(-0.86%)
Dec 24, 2007	18.98	18.98	18.78	18.91	7,716	-0.00(-0.01%)
Dec 21, 2007	18.78	19.09	18.78	18.92	18,739	+0.27(+1.46%)
Dec 20, 2007	18.79	19.08	18.64	18.65	44,460	-0.16(-0.87%)
Dec 19, 2007	19.43	19.43	18.81	18.81	11,794	-0.20(-1.06%)
Dec 18, 2007	18.16	19.13	18.16	19.01	22,050	+0.53(+2.85%)
Dec 17, 2007	18.64	18.71	18.37	18.48	42,255	-0.86(-4.43%)
Dec 14, 2007	19.47	19.57	19.27	19.34	6,246	+0.22(+1.15%)
Dec 13, 2007	19.04	19.61	19.04	19.12	9,553	-0.07(-0.34%)
Dec 12, 2007	19.25	19.32	19.19	19.19	2,939	+0.00(+0.00%)
Dec 11, 2007	19.19	19.19	19.19	19.19	1,102	-0.37(-1.91%)
Dec 10, 2007	19.85	19.85	19.15	19.56	15,432	-0.14(-0.73%)
Dec 07, 2007	19.81	19.81	19.60	19.70	11,023	+0.24(+1.26%)
Dec 06, 2007	19.73	20.00	19.46	19.46	24,985	-0.41(-2.05%)
Dec 05, 2007	19.41	20.00	19.41	19.87	11,390	+0.48(+2.50%)
Dec 04, 2007	19.97	20.07	19.38	19.38	18,371	-0.36(-1.83%)
Dec 03, 2007	18.42	19.94	18.27	19.74	81,571	+1.31(+7.09%)
Nov 30, 2007	18.51	18.51	18.37	18.44	14,697	-0.37(-1.95%)
Nov 29, 2007	18.32	19.07	18.13	18.81	21,678	+0.49(+2.66%)
Nov 28, 2007	19.59	19.59	17.88	18.32	14,330	+0.11(+0.60%)
Nov 27, 2007	19.36	19.94	17.96	18.21	96,636	-1.52(-7.71%)
Nov 26, 2007	19.77	19.77	19.46	19.73	22,781	+0.07(+0.35%)
Nov 23, 2007	19.73	19.77	19.47	19.66	14,330	+0.33(+1.72%)
Nov 21, 2007	19.60	19.87	19.33	19.33	47,399	-0.53(-2.69%)
Nov 20, 2007	19.51	20.07	19.32	19.86	28,660	+0.73(+3.83%)
Nov 19, 2007	19.46	19.75	19.13	19.13	24,985	+0.05(+0.29%)
Nov 16, 2007	19.03	19.86	18.15	19.08	17,637	+0.05(+0.24%)
Nov 15, 2007	19.49	19.51	18.63	19.03	36,376	-0.48(-2.46%)
Nov 14, 2007	19.39	21.59	19.26	19.51	30,130	+0.12(+0.62%)
Nov 13, 2007	19.38	19.46	19.21	19.39	21,678	+0.05(+0.27%)
Nov 12, 2007	19.45	20.41	18.82	19.34	66,877	-0.11(-0.55%)
Nov 09, 2007	19.19	19.45	19.19	19.45	37,846	+0.39(+2.06%)
Nov 08, 2007	19.18	19.19	18.78	19.05	21,311	+0.01(+0.04%)
Nov 07, 2007	18.66	19.18	18.66	19.05	27,190	+0.40(+2.16%)
Nov 06, 2007	19.05	19.11	18.56	18.64	31,967	-0.34(-1.78%)
Nov 05, 2007	18.75	19.04	18.74	18.98	9,185	+0.53(+2.86%)
Nov 02, 2007	19.05	19.05	18.45	18.45	12,860	-0.52(-2.75%)

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.