Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.24	15.73	15.00	15.43	8,492,450	-0.02(-0.13%)
Jan 30, 2008	14.93	15.78	14.83	15.45	8,003,320	+0.43(+2.86%)
Jan 29, 2008	15.26	15.26	14.79	15.02	7,300,446	-0.15(-0.99%)
Jan 28, 2008	14.68	15.19	14.47	15.17	9,460,108	+0.71(+4.91%)
Jan 25, 2008	14.53	14.69	14.31	14.46	10,689,708	+0.13(+0.91%)
Jan 24, 2008	14.00	14.35	13.75	14.33	11,872,018	+1.08(+8.15%)
Jan 23, 2008	12.99	13.36	12.30	13.25	12,207,506	+0.15(+1.15%)
Jan 22, 2008	12.80	13.29	12.47	13.10	7,046,409	-0.16(-1.21%)
Jan 21, 2008	13.53	14.40	13.19	13.26	0	+0.00(+0.00%)
Jan 18, 2008	13.53	14.40	13.19	13.26	8,406,372	-0.20(-1.49%)
Jan 17, 2008	13.89	13.97	13.39	13.46	5,825,489	-0.42(-3.03%)
Jan 16, 2008	13.96	14.11	13.59	13.88	10,101,540	-0.12(-0.86%)
Jan 15, 2008	14.34	14.39	13.84	14.00	6,623,832	-0.49(-3.38%)
Jan 14, 2008	14.37	14.57	14.10	14.49	3,849,170	+0.21(+1.47%)
Jan 11, 2008	14.54	14.65	14.20	14.28	5,841,936	-0.41(-2.79%)
Jan 10, 2008	14.87	14.87	14.35	14.69	7,632,365	-0.31(-2.07%)
Jan 09, 2008	14.68	15.12	14.68	15.00	8,511,674	+0.18(+1.21%)
Jan 08, 2008	15.14	15.26	14.76	14.82	4,786,689	-0.28(-1.85%)
Jan 07, 2008	15.18	15.41	14.98	15.10	6,421,606	-0.01(-0.07%)
Jan 04, 2008	15.54	15.61	15.08	15.11	4,578,660	-0.59(-3.76%)
Jan 03, 2008	15.84	15.90	15.66	15.70	4,205,085	-0.12(-0.76%)
Jan 02, 2008	16.20	16.43	15.78	15.82	5,591,509	-0.37(-2.29%)
Jan 01, 2008	16.32	16.33	16.10	16.19	0	+0.00(+0.00%)
Dec 31, 2007	16.32	16.33	16.10	16.19	3,127,356	-0.15(-0.92%)
Dec 28, 2007	16.21	16.39	16.10	16.34	2,806,606	+0.15(+0.93%)
Dec 27, 2007	16.33	16.43	16.18	16.19	3,334,388	-0.30(-1.82%)
Dec 26, 2007	16.45	16.50	16.25	16.49	3,039,622	+0.11(+0.67%)
Dec 24, 2007	16.49	16.50	16.30	16.38	1,267,452	-0.06(-0.36%)
Dec 21, 2007	16.39	16.60	16.29	16.44	6,639,667	+0.20(+1.23%)
Dec 20, 2007	15.98	16.35	15.91	16.24	4,558,814	+0.41(+2.59%)
Dec 19, 2007	16.08	16.08	15.71	15.83	5,563,701	-0.08(-0.50%)
Dec 18, 2007	16.01	16.05	15.85	15.91	5,020,248	-0.02(-0.13%)
Dec 17, 2007	16.09	16.30	15.88	15.93	4,458,146	-0.24(-1.48%)
Dec 14, 2007	16.52	16.63	16.17	16.17	4,293,602	-0.48(-2.88%)
Dec 13, 2007	16.55	16.77	16.51	16.65	3,201,616	-0.01(-0.06%)
Dec 12, 2007	17.19	17.31	16.52	16.66	6,248,155	-0.19(-1.13%)
Dec 11, 2007	17.64	17.65	16.81	16.85	5,431,371	-0.79(-4.48%)
Dec 10, 2007	17.56	17.68	17.50	17.64	2,424,423	+0.09(+0.51%)
Dec 07, 2007	17.57	17.68	17.28	17.55	4,310,529	-0.02(-0.11%)
Dec 06, 2007	16.79	17.61	16.71	17.57	6,342,200	+0.77(+4.58%)
Dec 05, 2007	16.85	16.93	16.71	16.80	3,961,780	+0.07(+0.42%)
Dec 04, 2007	16.53	16.96	16.53	16.73	4,627,219	+0.07(+0.42%)
Dec 03, 2007	16.98	16.98	16.61	16.66	2,847,341	-0.22(-1.30%)
Nov 30, 2007	16.91	16.95	16.71	16.88	4,035,051	+0.14(+0.84%)
Nov 29, 2007	16.83	16.96	16.73	16.74	3,241,238	-0.15(-0.89%)
Nov 28, 2007	16.46	16.97	16.30	16.89	4,468,726	+0.59(+3.62%)
Nov 27, 2007	16.33	16.40	16.12	16.30	4,648,993	+0.09(+0.56%)
Nov 26, 2007	16.59	16.68	16.17	16.21	4,640,660	-0.35(-2.11%)
Nov 23, 2007	16.23	16.57	16.12	16.56	1,905,044	+0.47(+2.92%)
Nov 21, 2007	16.13	16.32	16.04	16.09	3,521,681	-0.14(-0.86%)
Nov 20, 2007	16.14	16.33	15.97	16.23	6,254,111	+0.15(+0.93%)
Nov 19, 2007	16.37	16.37	15.95	16.08	7,425,375	+0.26(+1.64%)
Nov 16, 2007	15.94	15.96	15.60	15.82	4,587,251	+0.00(+0.00%)
Nov 15, 2007	16.03	16.18	15.76	15.82	5,772,210	-0.24(-1.49%)
Nov 14, 2007	16.10	16.27	16.00	16.06	4,849,690	-0.09(-0.56%)
Nov 13, 2007	16.01	16.20	15.94	16.15	5,878,858	+0.24(+1.51%)
Nov 12, 2007	15.82	16.40	15.75	15.91	6,051,428	+0.03(+0.19%)
Nov 09, 2007	15.86	16.18	15.78	15.88	4,547,301	-0.30(-1.85%)
Nov 08, 2007	16.35	16.50	15.86	16.18	5,806,026	-0.20(-1.22%)
Nov 07, 2007	16.87	16.87	16.35	16.38	4,943,675	-0.66(-3.87%)
Nov 06, 2007	17.05	17.05	16.81	17.04	3,107,851	-0.01(-0.06%)
Nov 05, 2007	16.95	17.16	16.85	17.05	3,334,734	-0.14(-0.81%)
Nov 02, 2007	17.11	17.19	16.85	17.19	3,230,300	+0.13(+0.76%)

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.