Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.36	17.84	17.29	17.70	144,509	+0.23(+1.31%)
Jan 30, 2008	17.49	17.85	17.46	17.47	282,558	-0.14(-0.82%)
Jan 29, 2008	17.79	17.79	17.53	17.61	61,635	+0.01(+0.05%)
Jan 28, 2008	17.23	17.60	17.23	17.60	78,592	+0.29(+1.65%)
Jan 25, 2008	17.69	17.69	17.31	17.32	816,052	-0.21(-1.22%)
Jan 24, 2008	17.47	17.60	17.43	17.53	73,784	+0.06(+0.35%)
Jan 23, 2008	16.76	17.52	16.58	17.47	292,786	+0.29(+1.71%)
Jan 22, 2008	15.18	17.30	14.12	17.18	618,499	-0.26(-1.48%)
Jan 21, 2008	17.76	17.82	17.33	17.43	0	+0.00(+0.00%)
Jan 18, 2008	17.76	17.82	17.33	17.43	607,823	-0.22(-1.23%)
Jan 17, 2008	17.94	18.00	17.62	17.65	151,819	-0.29(-1.61%)
Jan 16, 2008	17.95	18.06	17.88	17.94	142,469	-0.05(-0.29%)
Jan 15, 2008	18.22	18.22	17.99	17.99	326,676	-0.32(-1.75%)
Jan 14, 2008	18.33	18.42	18.30	18.31	960,357	-0.02(-0.13%)
Jan 11, 2008	18.59	18.59	18.28	18.34	74,583	-0.41(-2.20%)
Jan 10, 2008	18.66	18.80	18.58	18.75	106,766	+0.14(+0.76%)
Jan 09, 2008	18.55	18.62	18.41	18.61	135,668	+0.09(+0.51%)
Jan 08, 2008	18.57	18.76	18.46	18.51	226,794	-0.01(-0.06%)
Jan 07, 2008	18.37	18.57	18.37	18.53	75,824	+0.24(+1.32%)
Jan 04, 2008	18.48	18.48	18.28	18.28	40,122	-0.24(-1.30%)
Jan 03, 2008	18.60	18.68	18.49	18.53	61,543	-0.03(-0.16%)
Jan 02, 2008	18.72	18.75	18.45	18.55	1,035,322	-0.24(-1.30%)
Jan 01, 2008	18.93	18.93	18.80	18.80	0	+0.00(+0.00%)
Dec 31, 2007	18.93	18.93	18.80	18.80	19,721	-0.16(-0.85%)
Dec 28, 2007	19.12	19.12	18.92	18.96	65,267	-0.01(-0.06%)
Dec 27, 2007	19.23	19.23	18.97	18.97	52,030	-0.30(-1.56%)
Dec 26, 2007	19.20	19.28	19.20	19.27	28,242	-0.01(-0.06%)
Dec 24, 2007	19.24	19.30	19.24	19.28	27,881	+0.07(+0.38%)
Dec 21, 2007	19.21	19.23	19.01	19.21	63,924	+0.21(+1.11%)
Dec 20, 2007	19.06	19.06	18.93	19.00	42,842	+0.08(+0.44%)
Dec 19, 2007	18.83	19.02	18.73	18.92	61,883	+0.10(+0.53%)
Dec 18, 2007	19.01	19.01	18.75	18.82	46,583	-0.08(-0.40%)
Dec 17, 2007	19.08	19.08	18.88	18.89	86,365	-0.22(-1.14%)
Dec 14, 2007	19.21	19.23	19.09	19.11	106,766	-0.18(-0.93%)
Dec 13, 2007	19.28	19.30	19.16	19.29	121,047	+0.01(+0.08%)
Dec 12, 2007	19.51	19.51	19.13	19.28	96,226	+0.15(+0.78%)
Dec 11, 2007	19.44	19.55	19.13	19.13	100,306	-0.36(-1.83%)
Dec 10, 2007	19.43	19.53	19.42	19.48	149,385	+0.07(+0.35%)
Dec 07, 2007	19.48	19.50	19.38	19.41	185,651	+0.02(+0.09%)
Dec 06, 2007	19.23	19.41	19.17	19.40	77,184	+0.20(+1.06%)
Dec 05, 2007	19.16	19.21	19.10	19.19	158,790	+0.13(+0.68%)
Dec 04, 2007	18.97	19.13	18.95	19.06	98,266	-0.06(-0.32%)
Dec 03, 2007	19.24	19.24	19.11	19.13	389,325	-0.07(-0.38%)
Nov 30, 2007	19.20	19.22	19.10	19.20	195,172	+0.14(+0.71%)
Nov 29, 2007	19.02	19.12	18.94	19.06	106,426	+0.00(+0.02%)
Nov 28, 2007	18.81	19.08	18.76	19.06	174,771	+0.34(+1.82%)
Nov 27, 2007	18.66	18.75	18.56	18.72	207,678	+0.29(+1.58%)
Nov 26, 2007	18.51	18.79	18.43	18.43	1,197,455	-0.18(-0.98%)
Nov 23, 2007	18.62	18.63	18.53	18.61	38,082	+0.11(+0.62%)
Nov 21, 2007	18.58	18.65	18.50	18.50	56,647	-0.16(-0.85%)
Nov 20, 2007	18.68	18.76	18.51	18.65	28,901	+0.12(+0.63%)
Nov 19, 2007	18.72	18.73	18.54	18.54	247,535	-0.27(-1.42%)
Nov 16, 2007	18.77	18.81	18.65	18.80	65,624	+0.15(+0.80%)
Nov 15, 2007	18.70	18.84	18.65	18.65	86,705	-0.06(-0.33%)
Nov 14, 2007	18.65	18.90	18.65	18.72	48,793	-0.07(-0.36%)
Nov 13, 2007	18.55	18.78	18.51	18.78	33,662	+0.33(+1.80%)
Nov 12, 2007	18.26	18.68	18.26	18.45	45,392	-0.12(-0.63%)
Nov 09, 2007	18.60	18.73	18.55	18.57	129,548	-0.10(-0.54%)
Nov 08, 2007	18.60	18.72	18.43	18.67	58,823	+0.13(+0.68%)
Nov 07, 2007	18.68	18.75	18.51	18.54	102,686	-0.29(-1.56%)
Nov 06, 2007	18.80	18.84	18.73	18.84	37,402	+0.08(+0.44%)
Nov 05, 2007	18.76	18.83	18.67	18.75	257,396	-0.01(-0.05%)
Nov 02, 2007	18.79	18.81	18.68	18.76	18,021	+0.04(+0.22%)

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.