Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.40	15.77	15.21	15.24	281,690	-0.31(-1.99%)
Jan 30, 2008	16.11	16.53	15.49	15.55	330,010	-0.80(-4.89%)
Jan 29, 2008	15.50	16.60	15.14	16.35	233,901	+0.85(+5.48%)
Jan 28, 2008	15.11	15.76	14.83	15.50	212,308	+0.31(+2.04%)
Jan 25, 2008	14.53	15.68	14.25	15.19	340,111	+0.89(+6.22%)
Jan 24, 2008	14.30	14.55	13.99	14.30	579,310	+0.05(+0.35%)
Jan 23, 2008	12.28	14.50	12.27	14.25	391,619	+1.67(+13.28%)
Jan 22, 2008	12.00	12.86	11.78	12.58	1,503,690	+0.08(+0.64%)
Jan 21, 2008	14.66	14.74	12.00	12.50	951,079	+0.00(+0.00%)
Jan 18, 2008	14.66	14.74	12.00	12.50	951,079	-2.26(-15.31%)
Jan 17, 2008	15.83	15.92	14.39	14.76	188,877	-1.15(-7.23%)
Jan 16, 2008	15.60	16.33	15.59	15.91	297,034	+0.30(+1.92%)
Jan 15, 2008	15.65	16.06	15.58	15.61	291,563	-0.44(-2.74%)
Jan 14, 2008	15.77	16.41	15.58	16.05	237,893	+0.25(+1.58%)
Jan 11, 2008	15.70	16.00	15.21	15.80	417,765	-0.27(-1.68%)
Jan 10, 2008	14.35	16.26	14.35	16.07	1,232,662	+1.57(+10.83%)
Jan 09, 2008	13.49	14.50	13.39	14.50	1,019,745	+0.95(+7.01%)
Jan 08, 2008	12.80	13.75	12.35	13.55	703,928	+1.03(+8.23%)
Jan 07, 2008	14.56	14.75	11.83	12.52	993,206	-1.97(-13.60%)
Jan 04, 2008	15.75	15.75	14.49	14.49	334,323	-1.01(-6.52%)
Jan 03, 2008	16.24	16.86	15.05	15.50	296,493	-1.05(-6.34%)
Jan 02, 2008	17.00	17.10	16.23	16.55	213,031	-0.60(-3.50%)
Jan 01, 2008	17.00	17.35	16.88	17.15	515,246	+0.00(+0.00%)
Dec 31, 2007	17.00	17.35	16.88	17.15	515,246	+0.05(+0.29%)
Dec 28, 2007	17.26	17.48	16.90	17.10	234,310	-0.17(-0.98%)
Dec 27, 2007	17.25	17.45	17.00	17.27	123,358	-0.08(-0.46%)
Dec 26, 2007	16.70	17.95	16.41	17.35	270,613	+0.55(+3.27%)
Dec 24, 2007	16.74	16.83	16.23	16.80	189,595	+0.22(+1.33%)
Dec 21, 2007	17.00	17.15	15.60	16.58	1,079,870	-0.17(-1.01%)
Dec 20, 2007	17.75	17.75	16.50	16.75	252,613	-1.00(-5.63%)
Dec 19, 2007	17.81	17.92	17.10	17.75	143,351	+0.05(+0.28%)
Dec 18, 2007	18.00	18.00	17.12	17.70	220,884	-0.16(-0.90%)
Dec 17, 2007	18.60	18.60	17.41	17.86	161,501	-0.69(-3.72%)
Dec 14, 2007	18.70	18.70	18.10	18.55	173,455	-0.01(-0.05%)
Dec 13, 2007	19.55	19.76	17.53	18.56	1,190,276	-0.99(-5.06%)
Dec 12, 2007	21.12	21.85	18.41	19.55	1,121,328	-1.36(-6.50%)
Dec 11, 2007	26.50	26.79	19.35	20.91	3,591,083	-6.59(-23.96%)
Dec 10, 2007	28.23	28.53	26.53	27.50	281,500	-0.48(-1.72%)
Dec 07, 2007	27.67	28.85	27.66	27.98	103,190	+0.49(+1.78%)
Dec 06, 2007	26.55	27.50	26.55	27.49	102,070	+0.95(+3.58%)
Dec 05, 2007	26.08	26.75	26.01	26.54	168,430	+0.69(+2.67%)
Dec 04, 2007	26.29	26.66	25.73	25.85	180,419	-0.45(-1.71%)
Dec 03, 2007	25.98	26.75	25.55	26.30	319,191	+0.56(+2.18%)
Nov 30, 2007	25.00	26.23	24.76	25.74	199,068	+0.95(+3.83%)
Nov 29, 2007	24.49	25.02	24.19	24.79	341,654	-0.06(-0.24%)
Nov 28, 2007	24.47	25.31	24.20	24.85	417,363	+0.98(+4.11%)
Nov 27, 2007	24.44	25.00	23.80	23.87	211,115	-0.33(-1.36%)
Nov 26, 2007	24.77	25.33	24.00	24.20	233,800	+0.03(+0.12%)
Nov 23, 2007	23.74	24.24	22.85	24.17	100,153	-0.18(-0.74%)
Nov 21, 2007	26.33	26.41	23.26	24.35	810,361	-2.65(-9.81%)
Nov 20, 2007	29.71	29.72	25.26	27.00	742,895	-2.19(-7.50%)
Nov 19, 2007	30.05	30.69	28.75	29.19	238,207	-1.50(-4.89%)
Nov 16, 2007	30.20	30.70	30.00	30.69	88,818	+0.49(+1.62%)
Nov 15, 2007	29.71	30.69	29.71	30.20	76,798	+0.25(+0.83%)
Nov 14, 2007	29.16	30.25	29.10	29.95	244,425	+0.82(+2.81%)
Nov 13, 2007	29.30	30.00	28.41	29.13	236,667	+0.09(+0.31%)
Nov 12, 2007	29.67	31.16	29.04	29.04	112,874	-0.86(-2.88%)
Nov 09, 2007	29.65	30.08	29.06	29.90	213,304	-0.10(-0.33%)
Nov 08, 2007	29.25	30.15	29.25	30.00	411,088	+0.65(+2.21%)
Nov 07, 2007	31.30	31.30	29.25	29.35	525,585	-2.08(-6.62%)
Nov 06, 2007	31.51	31.90	31.35	31.43	223,066	-0.07(-0.22%)
Nov 05, 2007	31.61	32.25	31.11	31.50	342,279	-0.92(-2.84%)
Nov 02, 2007	32.74	32.97	31.52	32.42	275,937	-0.31(-0.95%)

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.