Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.04	19.20	17.80	19.20	12,917	+0.93(+5.09%)
Jan 30, 2008	18.27	18.63	17.47	18.27	30,032	-0.10(-0.52%)
Jan 29, 2008	18.25	18.43	18.25	18.36	9,041	+0.15(+0.82%)
Jan 28, 2008	17.52	18.21	17.42	18.21	48,115	+0.56(+3.19%)
Jan 25, 2008	17.42	17.75	17.42	17.65	18,406	+0.37(+2.15%)
Jan 24, 2008	17.00	17.90	17.00	17.28	28,740	+0.05(+0.27%)
Jan 23, 2008	17.47	17.62	16.78	17.23	30,032	-0.23(-1.33%)
Jan 22, 2008	17.00	17.61	16.72	17.47	21,958	-0.15(-0.83%)
Jan 21, 2008	18.04	18.31	17.38	17.61	0	+0.00(+0.00%)
Jan 18, 2008	18.04	18.31	17.38	17.61	33,584	-0.46(-2.52%)
Jan 17, 2008	18.20	18.64	17.74	18.07	31,646	-0.38(-2.08%)
Jan 16, 2008	18.27	18.73	18.27	18.45	26,479	+0.02(+0.12%)
Jan 15, 2008	18.39	18.84	18.16	18.43	17,437	+0.15(+0.85%)
Jan 14, 2008	17.84	18.55	17.84	18.27	41,980	+0.05(+0.29%)
Jan 11, 2008	17.56	18.29	17.50	18.22	69,428	-0.05(-0.29%)
Jan 10, 2008	18.73	19.56	18.21	18.27	38,951	-0.89(-4.65%)
Jan 09, 2008	19.05	19.39	18.97	19.17	12,917	+0.20(+1.04%)
Jan 08, 2008	18.58	19.31	18.12	18.97	35,537	+0.23(+1.22%)
Jan 07, 2008	19.63	19.63	17.63	18.74	145,800	-1.05(-5.30%)
Jan 04, 2008	20.75	20.81	19.51	19.79	23,573	-0.99(-4.77%)
Jan 03, 2008	21.15	21.15	20.75	20.78	18,729	-0.42(-1.97%)
Jan 02, 2008	21.53	21.61	21.10	21.20	13,885	-0.33(-1.51%)
Jan 01, 2008	21.06	21.52	20.90	21.52	0	+0.00(+0.00%)
Dec 31, 2007	21.06	21.52	20.90	21.52	12,594	+0.27(+1.28%)
Dec 28, 2007	21.48	21.83	21.17	21.25	13,885	-0.13(-0.62%)
Dec 27, 2007	21.30	21.42	21.30	21.38	2,906	+0.05(+0.22%)
Dec 26, 2007	21.37	21.52	21.21	21.34	7,750	-0.19(-0.86%)
Dec 24, 2007	21.60	21.60	21.37	21.52	6,781	-0.00(-0.01%)
Dec 21, 2007	21.37	21.72	21.37	21.53	16,469	+0.31(+1.46%)
Dec 20, 2007	21.38	21.71	21.21	21.22	39,073	-0.19(-0.87%)
Dec 19, 2007	22.11	22.11	21.40	21.40	10,365	-0.23(-1.07%)
Dec 18, 2007	20.66	21.76	20.66	21.63	19,378	+0.60(+2.85%)
Dec 17, 2007	21.21	21.29	20.90	21.03	37,136	-0.98(-4.43%)
Dec 14, 2007	22.15	22.27	21.92	22.01	5,489	+0.25(+1.15%)
Dec 13, 2007	21.66	22.31	21.66	21.76	8,396	-0.07(-0.34%)
Dec 12, 2007	21.91	21.99	21.83	21.83	2,583	+0.00(+0.00%)
Dec 11, 2007	21.83	21.83	21.83	21.83	968	-0.42(-1.91%)
Dec 10, 2007	22.58	22.58	21.79	22.26	13,562	-0.16(-0.73%)
Dec 07, 2007	22.54	22.54	22.30	22.42	9,687	+0.28(+1.26%)
Dec 06, 2007	22.45	22.75	22.14	22.14	21,958	-0.46(-2.05%)
Dec 05, 2007	22.09	22.75	22.09	22.61	10,010	+0.55(+2.50%)
Dec 04, 2007	22.72	22.83	22.05	22.05	16,146	-0.41(-1.83%)
Dec 03, 2007	20.96	22.68	20.79	22.47	71,689	+1.49(+7.08%)
Nov 30, 2007	21.06	21.06	20.91	20.98	12,917	-0.42(-1.95%)
Nov 29, 2007	20.84	21.70	20.63	21.40	19,052	+0.55(+2.66%)
Nov 28, 2007	22.29	22.29	20.35	20.84	12,594	+0.12(+0.60%)
Nov 27, 2007	22.03	22.68	20.44	20.72	84,929	-1.73(-7.71%)
Nov 26, 2007	22.49	22.49	22.14	22.45	20,021	+0.08(+0.35%)
Nov 23, 2007	22.45	22.49	22.16	22.37	12,594	+0.38(+1.72%)
Nov 21, 2007	22.30	22.61	22.00	22.00	41,657	-0.61(-2.69%)
Nov 20, 2007	22.20	22.84	21.99	22.60	25,188	+0.83(+3.83%)
Nov 19, 2007	22.14	22.48	21.77	21.77	21,958	+0.06(+0.29%)
Nov 16, 2007	21.66	22.60	20.65	21.71	15,500	+0.05(+0.24%)
Nov 15, 2007	22.17	22.19	21.20	21.66	31,969	-0.55(-2.46%)
Nov 14, 2007	22.06	24.57	21.91	22.20	26,479	+0.14(+0.62%)
Nov 13, 2007	22.05	22.14	21.86	22.06	19,052	+0.06(+0.27%)
Nov 12, 2007	22.13	23.22	21.42	22.01	58,775	-0.12(-0.55%)
Nov 09, 2007	21.84	22.13	21.84	22.13	33,261	+0.45(+2.06%)
Nov 08, 2007	21.82	21.84	21.37	21.68	18,729	+0.01(+0.04%)
Nov 07, 2007	21.23	21.82	21.23	21.67	23,896	+0.46(+2.16%)
Nov 06, 2007	21.67	21.74	21.12	21.21	28,094	-0.38(-1.78%)
Nov 05, 2007	21.34	21.66	21.32	21.60	8,073	+0.60(+2.86%)
Nov 02, 2007	21.68	21.68	21.00	21.00	11,302	-0.59(-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.