Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.14	19.31	17.91	19.31	12,840	+0.93(+5.09%)
Jan 30, 2008	18.38	18.74	17.58	18.38	29,854	-0.10(-0.52%)
Jan 29, 2008	18.36	18.54	18.36	18.47	8,988	+0.15(+0.82%)
Jan 28, 2008	17.62	18.32	17.52	18.32	47,831	+0.57(+3.19%)
Jan 25, 2008	17.52	17.86	17.52	17.76	18,297	+0.37(+2.15%)
Jan 24, 2008	17.10	18.00	17.10	17.38	28,570	+0.05(+0.27%)
Jan 23, 2008	17.57	17.73	16.88	17.34	29,854	-0.23(-1.33%)
Jan 22, 2008	17.10	17.72	16.82	17.57	21,828	-0.15(-0.83%)
Jan 21, 2008	18.14	18.42	17.48	17.72	0	+0.00(+0.00%)
Jan 18, 2008	18.14	18.42	17.48	17.72	33,385	-0.46(-2.52%)
Jan 17, 2008	18.31	18.75	17.84	18.17	31,459	-0.39(-2.08%)
Jan 16, 2008	18.38	18.84	18.38	18.56	26,323	+0.02(+0.12%)
Jan 15, 2008	18.50	18.96	18.27	18.54	17,334	+0.16(+0.85%)
Jan 14, 2008	17.94	18.66	17.94	18.38	41,731	+0.05(+0.29%)
Jan 11, 2008	17.66	18.40	17.60	18.33	69,018	-0.05(-0.29%)
Jan 10, 2008	18.85	19.68	18.32	18.38	38,720	-0.90(-4.65%)
Jan 09, 2008	19.17	19.51	19.08	19.28	12,840	+0.20(+1.04%)
Jan 08, 2008	18.69	19.42	18.22	19.08	35,327	+0.23(+1.22%)
Jan 07, 2008	19.75	19.75	17.74	18.85	144,937	-1.06(-5.31%)
Jan 04, 2008	20.87	20.93	19.63	19.91	23,434	-1.00(-4.77%)
Jan 03, 2008	21.28	21.28	20.87	20.90	18,618	-0.42(-1.97%)
Jan 02, 2008	21.65	21.74	21.23	21.32	13,803	-0.33(-1.51%)
Jan 01, 2008	21.18	21.65	21.03	21.65	0	+0.00(+0.00%)
Dec 31, 2007	21.18	21.65	21.03	21.65	12,519	+0.27(+1.28%)
Dec 28, 2007	21.60	21.96	21.29	21.38	13,803	-0.13(-0.62%)
Dec 27, 2007	21.42	21.55	21.42	21.51	2,889	+0.05(+0.22%)
Dec 26, 2007	21.49	21.65	21.34	21.46	7,704	-0.19(-0.86%)
Dec 24, 2007	21.73	21.73	21.50	21.65	6,741	-0.00(-0.01%)
Dec 21, 2007	21.50	21.85	21.50	21.65	16,371	+0.31(+1.46%)
Dec 20, 2007	21.51	21.84	21.34	21.34	38,842	-0.19(-0.87%)
Dec 19, 2007	22.24	22.24	21.53	21.53	10,304	-0.23(-1.06%)
Dec 18, 2007	20.78	21.89	20.78	21.76	19,264	+0.60(+2.85%)
Dec 17, 2007	21.34	21.42	21.03	21.16	36,916	-0.98(-4.43%)
Dec 14, 2007	22.29	22.40	22.05	22.14	5,457	+0.25(+1.15%)
Dec 13, 2007	21.79	22.44	21.79	21.89	8,346	-0.07(-0.34%)
Dec 12, 2007	22.04	22.12	21.96	21.96	2,568	+0.00(+0.00%)
Dec 11, 2007	21.96	21.96	21.96	21.96	963	-0.43(-1.91%)
Dec 10, 2007	22.72	22.72	21.92	22.39	13,482	-0.17(-0.73%)
Dec 07, 2007	22.68	22.68	22.43	22.55	9,630	+0.28(+1.26%)
Dec 06, 2007	22.58	22.89	22.27	22.27	21,828	-0.47(-2.05%)
Dec 05, 2007	22.22	22.89	22.22	22.74	9,951	+0.55(+2.50%)
Dec 04, 2007	22.85	22.97	22.19	22.19	16,050	-0.41(-1.83%)
Dec 03, 2007	21.09	22.82	20.91	22.60	71,265	+1.50(+7.08%)
Nov 30, 2007	21.18	21.18	21.03	21.11	12,840	-0.42(-1.95%)
Nov 29, 2007	20.97	21.82	20.75	21.53	18,939	+0.56(+2.66%)
Nov 28, 2007	22.43	22.43	20.47	20.97	12,519	+0.12(+0.60%)
Nov 27, 2007	22.16	22.82	20.56	20.84	84,426	-1.74(-7.71%)
Nov 26, 2007	22.63	22.63	22.27	22.58	19,902	+0.08(+0.35%)
Nov 23, 2007	22.58	22.63	22.29	22.51	12,519	+0.38(+1.72%)
Nov 21, 2007	22.43	22.74	22.13	22.13	41,410	-0.61(-2.69%)
Nov 20, 2007	22.34	22.97	22.12	22.74	25,039	+0.84(+3.83%)
Nov 19, 2007	22.27	22.61	21.90	21.90	21,828	+0.06(+0.29%)
Nov 16, 2007	21.79	22.74	20.78	21.84	15,408	+0.05(+0.24%)
Nov 15, 2007	22.30	22.33	21.33	21.78	31,780	-0.55(-2.45%)
Nov 14, 2007	22.20	24.71	22.04	22.33	26,323	+0.14(+0.62%)
Nov 13, 2007	22.18	22.27	21.99	22.20	18,939	+0.06(+0.27%)
Nov 12, 2007	22.26	23.36	21.54	22.14	58,427	-0.12(-0.55%)
Nov 09, 2007	21.97	22.26	21.97	22.26	33,064	+0.45(+2.06%)
Nov 08, 2007	21.95	21.97	21.49	21.81	18,618	+0.01(+0.04%)
Nov 07, 2007	21.35	21.95	21.35	21.80	23,755	+0.46(+2.16%)
Nov 06, 2007	21.80	21.87	21.25	21.34	27,928	-0.39(-1.78%)
Nov 05, 2007	21.46	21.79	21.45	21.72	8,025	+0.60(+2.86%)
Nov 02, 2007	21.81	21.81	21.12	21.12	11,235	-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.