Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.16	17.28	16.02	17.23	2,133,243	+0.85(+5.21%)
Jan 30, 2008	16.35	16.88	16.16	16.37	1,946,134	-0.04(-0.26%)
Jan 29, 2008	16.43	16.57	15.99	16.42	1,476,911	+0.11(+0.65%)
Jan 28, 2008	15.82	16.31	15.49	16.31	1,751,149	+0.53(+3.35%)
Jan 25, 2008	16.40	16.58	15.63	15.78	2,206,829	-0.49(-2.99%)
Jan 24, 2008	16.30	16.40	15.86	16.27	1,963,558	+0.11(+0.70%)
Jan 23, 2008	14.14	16.35	14.03	16.16	3,816,588	+1.64(+11.27%)
Jan 22, 2008	13.05	14.68	13.05	14.52	3,422,334	+1.08(+8.03%)
Jan 21, 2008	13.52	13.79	13.21	13.44	1,607,639	+0.00(+0.00%)
Jan 18, 2008	13.52	13.79	13.21	13.44	1,607,639	-0.05(-0.37%)
Jan 17, 2008	13.90	13.90	13.46	13.49	1,359,684	-0.38(-2.75%)
Jan 16, 2008	14.00	14.16	13.66	13.87	2,252,022	+0.12(+0.87%)
Jan 15, 2008	13.55	13.86	13.39	13.75	1,713,505	+0.08(+0.57%)
Jan 14, 2008	13.95	14.05	13.54	13.67	1,566,784	-0.18(-1.27%)
Jan 11, 2008	13.85	14.20	13.69	13.85	1,919,051	-0.08(-0.61%)
Jan 10, 2008	12.88	14.17	12.88	13.93	2,628,657	+0.39(+2.86%)
Jan 09, 2008	13.47	13.66	12.99	13.55	1,894,579	+0.06(+0.47%)
Jan 08, 2008	14.19	14.31	13.48	13.48	1,235,054	-0.59(-4.16%)
Jan 07, 2008	14.12	14.39	13.93	14.07	1,216,670	+0.03(+0.20%)
Jan 04, 2008	14.36	14.42	13.85	14.04	1,723,167	-0.54(-3.68%)
Jan 03, 2008	14.82	14.91	14.55	14.58	907,490	-0.13(-0.91%)
Jan 02, 2008	14.94	15.01	14.51	14.71	1,588,007	-0.18(-1.23%)
Jan 01, 2008	14.74	15.16	14.66	14.89	1,182,656	+0.00(+0.00%)
Dec 31, 2007	14.74	15.16	14.66	14.89	1,182,656	-0.01(-0.05%)
Dec 28, 2007	15.09	15.24	14.77	14.90	839,283	-0.11(-0.71%)
Dec 27, 2007	15.24	15.37	15.00	15.01	645,568	-0.35(-2.25%)
Dec 26, 2007	15.41	15.45	15.20	15.35	668,445	-0.20(-1.27%)
Dec 24, 2007	15.45	15.66	15.35	15.55	408,571	+0.03(+0.18%)
Dec 21, 2007	15.44	15.52	14.93	15.52	2,100,794	+0.49(+3.24%)
Dec 20, 2007	14.99	15.13	14.67	15.03	1,271,642	+0.14(+0.95%)
Dec 19, 2007	14.65	15.09	14.65	14.89	1,470,073	+0.12(+0.81%)
Dec 18, 2007	14.94	14.99	14.67	14.77	2,206,582	-0.14(-0.95%)
Dec 17, 2007	15.13	15.39	14.91	14.91	1,096,940	-0.32(-2.13%)
Dec 14, 2007	15.53	15.62	15.16	15.24	1,526,173	-0.44(-2.83%)
Dec 13, 2007	15.55	15.78	15.34	15.68	1,310,710	-0.06(-0.40%)
Dec 12, 2007	16.42	16.64	15.59	15.75	1,330,261	-0.34(-2.11%)
Dec 11, 2007	16.84	17.00	16.06	16.09	1,207,723	-0.75(-4.44%)
Dec 10, 2007	16.37	16.94	16.25	16.83	1,253,556	+0.48(+2.93%)
Dec 07, 2007	16.52	16.56	16.21	16.35	1,026,765	-0.16(-0.98%)
Dec 06, 2007	16.09	16.54	15.99	16.52	934,920	+0.43(+2.68%)
Dec 05, 2007	16.31	16.33	15.88	16.09	1,294,450	+0.05(+0.31%)
Dec 04, 2007	16.33	16.49	16.02	16.04	1,439,937	-0.40(-2.45%)
Dec 03, 2007	16.52	16.76	16.23	16.44	828,068	-0.12(-0.72%)
Nov 30, 2007	16.19	16.64	16.19	16.56	1,088,651	+0.51(+3.17%)
Nov 29, 2007	16.19	16.27	15.82	16.05	1,427,156	-0.18(-1.09%)
Nov 28, 2007	15.52	16.27	15.49	16.23	1,646,996	+0.59(+3.74%)
Nov 27, 2007	15.47	15.89	15.43	15.64	792,857	+0.27(+1.74%)
Nov 26, 2007	15.73	15.79	15.33	15.37	1,182,881	-0.38(-2.42%)
Nov 23, 2007	15.59	15.94	15.46	15.75	434,191	+0.32(+2.06%)
Nov 21, 2007	15.25	15.73	14.99	15.44	1,239,863	+0.06(+0.41%)
Nov 20, 2007	15.34	15.78	14.92	15.37	1,665,837	-0.19(-1.22%)
Nov 19, 2007	15.94	16.00	15.38	15.56	1,222,313	-0.51(-3.16%)
Nov 16, 2007	16.30	16.38	15.84	16.07	1,078,260	-0.18(-1.13%)
Nov 15, 2007	16.42	16.66	15.99	16.25	1,280,485	-0.38(-2.29%)
Nov 14, 2007	17.14	17.43	16.61	16.64	758,038	-0.49(-2.84%)
Nov 13, 2007	16.66	17.14	16.45	17.12	826,995	+0.56(+3.41%)
Nov 12, 2007	16.52	16.85	16.28	16.56	1,324,102	-0.12(-0.72%)
Nov 09, 2007	16.17	16.87	15.87	16.68	1,093,089	+0.32(+1.98%)
Nov 08, 2007	16.10	16.42	15.87	16.35	932,065	+0.37(+2.34%)
Nov 07, 2007	16.63	16.76	15.97	15.98	837,762	-0.87(-5.19%)
Nov 06, 2007	16.18	16.91	15.92	16.85	1,208,259	+0.75(+4.69%)
Nov 05, 2007	15.99	16.31	15.77	16.10	1,466,161	-0.12(-0.74%)
Nov 02, 2007	16.35	16.52	15.82	16.22	1,278,195	-0.08(-0.52%)

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.