Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.22	17.12	16.22	16.94	2,573,062	+0.25(+1.51%)
Jan 30, 2008	16.74	17.09	16.58	16.69	427,591	-0.26(-1.56%)
Jan 29, 2008	16.45	16.96	16.45	16.96	404,779	+0.52(+3.14%)
Jan 28, 2008	15.99	16.44	15.85	16.44	672,105	+0.32(+2.00%)
Jan 25, 2008	16.18	16.40	16.02	16.12	1,313,801	+0.01(+0.04%)
Jan 24, 2008	16.36	16.36	15.81	16.11	875,254	-0.07(-0.44%)
Jan 23, 2008	15.46	16.26	15.09	16.18	1,088,715	+0.14(+0.89%)
Jan 22, 2008	0.1032	16.10	15.22	16.04	1,232,931	-0.23(-1.43%)
Jan 21, 2008	17.04	17.04	15.99	16.27	0	+0.00(+0.00%)
Jan 18, 2008	17.04	17.04	15.99	16.27	693,078	-0.78(-4.58%)
Jan 17, 2008	17.54	17.54	16.99	17.05	1,796,066	-0.45(-2.54%)
Jan 16, 2008	17.36	17.73	17.36	17.50	2,028,541	+0.08(+0.44%)
Jan 15, 2008	17.72	17.76	17.42	17.42	1,504,306	-0.61(-3.36%)
Jan 14, 2008	17.72	18.03	17.70	18.03	670,757	+0.40(+2.27%)
Jan 11, 2008	18.01	18.22	17.56	17.63	426,933	-0.52(-2.88%)
Jan 10, 2008	17.58	18.23	17.58	18.15	1,568,818	+0.34(+1.92%)
Jan 09, 2008	17.83	17.98	17.36	17.81	857,603	-0.03(-0.14%)
Jan 08, 2008	18.56	18.84	17.74	17.83	1,665,283	-0.66(-3.56%)
Jan 07, 2008	18.38	18.56	18.27	18.49	326,773	+0.20(+1.09%)
Jan 04, 2008	18.63	18.72	18.25	18.29	855,269	-0.42(-2.24%)
Jan 03, 2008	18.78	20.46	18.68	18.71	904,773	-0.11(-0.58%)
Jan 02, 2008	18.99	19.17	18.69	18.82	704,861	-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	599,927	-0.21(-1.11%)
Dec 28, 2007	19.45	19.45	19.19	19.26	211,977	-0.01(-0.03%)
Dec 27, 2007	19.65	19.65	19.23	19.27	814,518	-0.41(-2.07%)
Dec 26, 2007	19.44	19.74	19.44	19.67	201,949	+0.08(+0.39%)
Dec 24, 2007	19.49	19.60	19.49	19.60	124,145	+0.07(+0.36%)
Dec 21, 2007	19.28	19.54	19.23	19.52	329,969	+0.41(+2.13%)
Dec 20, 2007	18.83	19.12	18.79	19.12	1,006,105	+0.39(+2.07%)
Dec 19, 2007	18.76	18.90	18.62	18.73	1,114,984	-0.13(-0.68%)
Dec 18, 2007	18.67	18.90	18.60	18.86	1,365,847	+0.23(+1.25%)
Dec 17, 2007	18.84	18.94	18.59	18.63	430,587	-0.36(-1.90%)
Dec 14, 2007	19.08	19.24	18.98	18.99	505,416	-0.20(-1.04%)
Dec 13, 2007	19.17	19.36	19.00	19.19	550,827	-0.13(-0.67%)
Dec 12, 2007	19.73	19.74	19.08	19.32	1,067,557	+0.70(+3.74%)
Dec 11, 2007	19.60	19.68	18.62	18.62	489,762	-0.79(-4.06%)
Dec 10, 2007	19.33	19.65	19.33	19.41	252,787	+0.03(+0.17%)
Dec 07, 2007	19.27	19.39	19.24	19.38	343,376	+0.09(+0.47%)
Dec 06, 2007	18.98	19.29	18.75	19.29	311,681	+0.16(+0.84%)
Dec 05, 2007	18.93	19.13	18.93	19.12	585,544	+0.30(+1.61%)
Dec 04, 2007	18.74	18.92	18.74	18.82	186,915	-0.03(-0.17%)
Dec 03, 2007	18.73	18.97	18.73	18.85	410,640	-0.02(-0.10%)
Nov 30, 2007	18.81	19.06	18.81	18.87	335,084	+0.14(+0.72%)
Nov 29, 2007	18.43	18.80	18.39	18.74	2,684,395	+0.08(+0.45%)
Nov 28, 2007	18.23	18.67	18.18	18.65	703,848	+0.65(+3.58%)
Nov 27, 2007	17.94	18.11	17.81	18.01	1,366,994	+0.09(+0.50%)
Nov 26, 2007	18.45	18.47	17.92	17.92	429,781	-0.47(-2.56%)
Nov 23, 2007	18.33	18.44	18.21	18.39	127,865	+0.18(+0.99%)
Nov 21, 2007	18.38	18.42	18.03	18.21	639,759	-0.37(-2.01%)
Nov 20, 2007	18.71	18.80	18.32	18.58	723,949	-0.05(-0.28%)
Nov 19, 2007	19.05	19.05	18.50	18.63	452,487	-0.56(-2.92%)
Nov 16, 2007	19.10	19.25	19.02	19.20	540,908	+0.21(+1.09%)
Nov 15, 2007	18.98	19.19	18.90	18.99	242,861	-0.14(-0.71%)
Nov 14, 2007	19.20	19.39	19.05	19.12	314,780	+0.00(+0.00%)
Nov 13, 2007	18.82	19.12	18.80	19.12	499,371	+0.42(+2.24%)
Nov 12, 2007	18.82	19.04	18.64	18.70	469,173	-0.19(-0.99%)
Nov 09, 2007	19.15	19.23	18.88	18.89	1,178,839	-0.75(-3.81%)
Nov 08, 2007	19.66	19.78	19.33	19.64	1,582,928	+0.19(+1.00%)
Nov 07, 2007	20.13	20.13	19.44	19.45	664,860	-0.77(-3.80%)
Nov 06, 2007	20.08	20.29	20.05	20.21	973,601	+0.06(+0.29%)
Nov 05, 2007	20.61	20.61	20.14	20.16	1,358,411	-0.26(-1.30%)
Nov 02, 2007	20.23	20.44	20.20	20.42	1,161,325	+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.