Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.11	17.67	17.11	17.59	169,778	+0.32(+1.85%)
Jan 30, 2008	17.16	17.33	16.94	17.27	177,660	+0.11(+0.64%)
Jan 29, 2008	17.04	17.16	16.25	17.16	94,185	+0.25(+1.48%)
Jan 28, 2008	16.85	16.99	16.53	16.91	127,971	+0.24(+1.47%)
Jan 25, 2008	17.13	17.19	16.50	16.67	75,200	-0.21(-1.27%)
Jan 24, 2008	16.79	16.88	16.60	16.88	150,023	+0.30(+1.81%)
Jan 23, 2008	16.22	16.63	15.45	16.58	281,175	-0.02(-0.12%)
Jan 22, 2008	16.01	16.61	16.01	16.60	180,581	-0.09(-0.54%)
Jan 21, 2008	17.07	17.18	16.59	16.69	0	+0.00(+0.00%)
Jan 18, 2008	17.07	17.18	16.59	16.69	168,591	-0.31(-1.82%)
Jan 17, 2008	17.50	17.77	16.89	17.00	226,794	-0.63(-3.57%)
Jan 16, 2008	17.75	17.81	17.45	17.63	153,900	-0.27(-1.51%)
Jan 15, 2008	18.12	18.12	17.66	17.90	154,154	-0.29(-1.59%)
Jan 14, 2008	18.30	18.36	18.14	18.19	144,600	-0.33(-1.78%)
Jan 11, 2008	18.63	18.68	18.36	18.52	163,322	-0.16(-0.86%)
Jan 10, 2008	18.38	18.69	18.38	18.68	247,033	+0.13(+0.70%)
Jan 09, 2008	18.67	18.67	18.32	18.55	217,910	+0.00(+0.00%)
Jan 08, 2008	18.72	18.88	18.45	18.55	190,700	+0.01(+0.05%)
Jan 07, 2008	18.51	18.68	18.43	18.54	150,834	+0.04(+0.22%)
Jan 04, 2008	18.99	19.04	18.48	18.50	290,825	-0.46(-2.43%)
Jan 03, 2008	19.00	19.00	18.85	18.96	157,000	+0.17(+0.90%)
Jan 02, 2008	19.11	19.11	18.63	18.79	225,919	-0.15(-0.79%)
Jan 01, 2008	18.64	18.98	18.52	18.94	517,867	+0.00(+0.00%)
Dec 31, 2007	18.64	18.98	18.52	18.94	517,867	+0.58(+3.16%)
Dec 28, 2007	18.49	18.49	18.27	18.36	210,450	+0.10(+0.55%)
Dec 27, 2007	18.42	18.42	18.19	18.26	216,300	-0.23(-1.24%)
Dec 26, 2007	18.51	18.51	18.33	18.49	233,240	+0.02(+0.11%)
Dec 24, 2007	18.15	18.47	18.04	18.47	109,800	+0.51(+2.84%)
Dec 21, 2007	17.74	18.05	17.74	17.96	189,200	+0.28(+1.58%)
Dec 20, 2007	17.87	17.87	17.58	17.68	142,600	+0.07(+0.40%)
Dec 19, 2007	17.70	17.72	17.42	17.61	206,100	-0.02(-0.11%)
Dec 18, 2007	18.11	18.11	17.35	17.63	186,300	-0.01(-0.06%)
Dec 17, 2007	17.59	17.92	17.56	17.64	181,210	-0.15(-0.84%)
Dec 14, 2007	18.08	18.08	17.73	17.79	124,400	-0.20(-1.11%)
Dec 13, 2007	17.88	17.99	17.51	17.99	234,300	+0.16(+0.90%)
Dec 12, 2007	18.16	18.17	17.76	17.83	184,300	+0.11(+0.62%)
Dec 11, 2007	18.09	18.19	17.59	17.72	186,700	-0.32(-1.77%)
Dec 10, 2007	17.94	18.04	17.90	18.04	141,600	+0.05(+0.28%)
Dec 07, 2007	17.89	18.00	17.78	17.99	144,200	+0.10(+0.56%)
Dec 06, 2007	17.45	17.89	17.45	17.89	173,101	+0.26(+1.47%)
Dec 05, 2007	17.54	17.76	17.47	17.63	202,000	+0.25(+1.44%)
Dec 04, 2007	17.61	17.61	17.14	17.38	150,799	-0.10(-0.57%)
Dec 03, 2007	17.62	17.62	17.36	17.48	110,000	-0.17(-0.96%)
Nov 30, 2007	17.66	17.66	17.46	17.65	163,216	+0.40(+2.32%)
Nov 29, 2007	17.23	17.28	17.04	17.25	95,900	-0.08(-0.46%)
Nov 28, 2007	17.10	17.35	17.05	17.33	180,500	+0.23(+1.35%)
Nov 27, 2007	16.76	17.10	16.76	17.10	314,215	+0.35(+2.09%)
Nov 26, 2007	17.09	17.09	16.64	16.75	168,100	-0.32(-1.87%)
Nov 23, 2007	17.05	17.07	16.86	17.07	48,200	+0.22(+1.31%)
Nov 21, 2007	16.26	16.98	15.49	16.85	164,800	-0.17(-1.00%)
Nov 20, 2007	16.90	17.20	16.87	17.02	134,401	+0.10(+0.59%)
Nov 19, 2007	17.15	17.19	16.92	16.92	128,500	-0.23(-1.34%)
Nov 16, 2007	17.32	17.36	17.08	17.15	162,200	-0.05(-0.29%)
Nov 15, 2007	17.34	17.35	17.04	17.20	137,400	-0.24(-1.38%)
Nov 14, 2007	17.60	17.82	17.39	17.44	113,600	-0.26(-1.47%)
Nov 13, 2007	17.37	17.70	17.28	17.70	139,801	+0.35(+2.02%)
Nov 12, 2007	17.68	17.68	17.35	17.35	124,800	-0.40(-2.25%)
Nov 09, 2007	17.40	17.78	17.25	17.75	110,900	-0.09(-0.50%)
Nov 08, 2007	18.33	18.33	17.50	17.84	169,800	+0.09(+0.51%)
Nov 07, 2007	18.18	18.24	17.75	17.75	231,000	-0.43(-2.37%)
Nov 06, 2007	18.23	18.30	18.05	18.18	204,600	+0.21(+1.17%)
Nov 05, 2007	18.09	18.09	17.80	17.97	170,400	-0.10(-0.55%)
Nov 02, 2007	18.00	18.14	17.91	18.07	397,000	+0.12(+0.67%)

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.