Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.10	19.26	17.86	19.26	12,874	+0.93(+5.09%)
Jan 30, 2008	18.33	18.70	17.53	18.33	29,932	-0.10(-0.52%)
Jan 29, 2008	18.31	18.49	18.31	18.42	9,011	+0.15(+0.82%)
Jan 28, 2008	17.58	18.28	17.48	18.28	47,955	+0.57(+3.19%)
Jan 25, 2008	17.47	17.81	17.47	17.71	18,345	+0.37(+2.15%)
Jan 24, 2008	17.06	17.96	17.06	17.34	28,644	+0.05(+0.27%)
Jan 23, 2008	17.52	17.68	16.83	17.29	29,932	-0.23(-1.33%)
Jan 22, 2008	17.06	17.67	16.77	17.52	21,885	-0.15(-0.83%)
Jan 21, 2008	18.10	18.38	17.44	17.67	0	+0.00(+0.00%)
Jan 18, 2008	18.10	18.38	17.44	17.67	33,472	-0.46(-2.52%)
Jan 17, 2008	18.26	18.70	17.80	18.13	31,541	-0.39(-2.08%)
Jan 16, 2008	18.33	18.79	18.33	18.51	26,391	+0.02(+0.12%)
Jan 15, 2008	18.46	18.91	18.22	18.49	17,379	+0.16(+0.85%)
Jan 14, 2008	17.90	18.61	17.90	18.33	41,840	+0.05(+0.29%)
Jan 11, 2008	17.62	18.35	17.55	18.28	69,197	-0.05(-0.29%)
Jan 10, 2008	18.80	19.63	18.27	18.33	38,821	-0.89(-4.65%)
Jan 09, 2008	19.12	19.46	19.03	19.23	12,874	+0.20(+1.05%)
Jan 08, 2008	18.64	19.37	18.18	19.03	35,419	+0.23(+1.22%)
Jan 07, 2008	19.70	19.70	17.69	18.80	145,315	-1.05(-5.31%)
Jan 04, 2008	20.82	20.88	19.57	19.85	23,495	-0.99(-4.77%)
Jan 03, 2008	21.22	21.22	20.82	20.85	18,667	-0.42(-1.97%)
Jan 02, 2008	21.60	21.69	21.17	21.27	13,839	-0.33(-1.51%)
Jan 01, 2008	21.13	21.59	20.97	21.59	0	+0.00(+0.00%)
Dec 31, 2007	21.13	21.59	20.97	21.59	12,552	+0.27(+1.28%)
Dec 28, 2007	21.55	21.90	21.24	21.32	13,839	-0.13(-0.62%)
Dec 27, 2007	21.37	21.49	21.37	21.45	2,896	+0.05(+0.22%)
Dec 26, 2007	21.44	21.59	21.28	21.41	7,724	-0.19(-0.86%)
Dec 24, 2007	21.67	21.67	21.44	21.59	6,758	-0.00(-0.01%)
Dec 21, 2007	21.44	21.79	21.44	21.60	16,414	+0.31(+1.46%)
Dec 20, 2007	21.45	21.78	21.28	21.29	38,943	-0.19(-0.87%)
Dec 19, 2007	22.18	22.18	21.47	21.47	10,331	-0.23(-1.06%)
Dec 18, 2007	20.73	21.84	20.73	21.70	19,314	+0.60(+2.85%)
Dec 17, 2007	21.28	21.36	20.97	21.10	37,012	-0.98(-4.43%)
Dec 14, 2007	22.23	22.35	21.99	22.08	5,471	+0.25(+1.15%)
Dec 13, 2007	21.73	22.39	21.73	21.83	8,368	-0.07(-0.34%)
Dec 12, 2007	21.98	22.06	21.90	21.90	2,574	+0.00(+0.00%)
Dec 11, 2007	21.91	21.91	21.90	21.90	965	-0.43(-1.91%)
Dec 10, 2007	22.66	22.66	21.86	22.33	13,517	-0.16(-0.73%)
Dec 07, 2007	22.62	22.62	22.37	22.49	9,655	+0.28(+1.26%)
Dec 06, 2007	22.53	22.83	22.22	22.22	21,885	-0.47(-2.05%)
Dec 05, 2007	22.16	22.83	22.16	22.68	9,977	+0.55(+2.50%)
Dec 04, 2007	22.79	22.91	22.13	22.13	16,092	-0.41(-1.83%)
Dec 03, 2007	21.03	22.76	20.85	22.54	71,450	+1.49(+7.09%)
Nov 30, 2007	21.13	21.13	20.98	21.05	12,874	-0.42(-1.95%)
Nov 29, 2007	20.91	21.77	20.70	21.47	18,989	+0.56(+2.66%)
Nov 28, 2007	22.37	22.37	20.41	20.91	12,552	+0.12(+0.60%)
Nov 27, 2007	22.11	22.76	20.51	20.79	84,646	-1.74(-7.71%)
Nov 26, 2007	22.57	22.57	22.22	22.53	19,954	+0.08(+0.35%)
Nov 23, 2007	22.52	22.57	22.23	22.45	12,552	+0.38(+1.72%)
Nov 21, 2007	22.37	22.68	22.07	22.07	41,518	-0.61(-2.69%)
Nov 20, 2007	22.28	22.91	22.06	22.68	25,104	+0.84(+3.83%)
Nov 19, 2007	22.22	22.55	21.84	21.84	21,885	+0.06(+0.29%)
Nov 16, 2007	21.73	22.68	20.72	21.78	15,448	+0.05(+0.24%)
Nov 15, 2007	22.25	22.27	21.27	21.73	31,863	-0.55(-2.46%)
Nov 14, 2007	22.14	24.65	21.99	22.27	26,391	+0.14(+0.62%)
Nov 13, 2007	22.12	22.22	21.94	22.14	18,989	+0.06(+0.27%)
Nov 12, 2007	22.20	23.30	21.49	22.08	58,580	-0.12(-0.55%)
Nov 09, 2007	21.91	22.20	21.91	22.20	33,150	+0.45(+2.06%)
Nov 08, 2007	21.90	21.91	21.44	21.75	18,667	+0.01(+0.04%)
Nov 07, 2007	21.30	21.90	21.30	21.74	23,816	+0.46(+2.16%)
Nov 06, 2007	21.75	21.81	21.19	21.28	28,001	-0.39(-1.78%)
Nov 05, 2007	21.41	21.73	21.39	21.67	8,046	+0.60(+2.86%)
Nov 02, 2007	21.75	21.75	21.07	21.07	11,264	-0.60(-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.