Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.48	19.14	16.39	19.00	1,764,884	+1.22(+6.84%)
Jan 30, 2008	17.66	18.53	17.42	17.78	690,173	+0.05(+0.29%)
Jan 29, 2008	18.05	18.29	17.42	17.73	1,361,123	-0.24(-1.35%)
Jan 28, 2008	17.12	18.03	16.76	17.97	913,263	+0.43(+2.42%)
Jan 25, 2008	18.46	18.95	17.44	17.55	1,155,230	-1.08(-5.78%)
Jan 24, 2008	18.61	18.94	18.18	18.62	1,134,834	-0.21(-1.13%)
Jan 23, 2008	16.49	18.98	16.26	18.84	1,604,198	+1.90(+11.20%)
Jan 22, 2008	15.98	17.58	15.05	16.94	964,330	+0.37(+2.26%)
Jan 21, 2008	16.75	17.22	16.27	16.57	1,323,561	+0.00(+0.00%)
Jan 18, 2008	16.75	17.22	16.27	16.57	1,323,561	-0.29(-1.70%)
Jan 17, 2008	17.30	17.30	16.43	16.85	1,663,755	-0.34(-2.00%)
Jan 16, 2008	16.53	17.61	16.53	17.20	992,384	+0.56(+3.39%)
Jan 15, 2008	16.86	17.03	16.40	16.63	1,148,840	-0.52(-3.03%)
Jan 14, 2008	17.40	17.58	16.86	17.15	722,281	-0.10(-0.55%)
Jan 11, 2008	17.25	17.73	16.79	17.25	960,783	-0.22(-1.26%)
Jan 10, 2008	17.05	17.75	16.84	17.47	1,165,719	+0.26(+1.49%)
Jan 09, 2008	16.75	17.25	16.46	17.21	1,244,336	+0.41(+2.44%)
Jan 08, 2008	17.77	18.02	16.78	16.80	719,524	-0.86(-4.85%)
Jan 07, 2008	17.69	18.13	17.39	17.66	1,369,881	+0.23(+1.35%)
Jan 04, 2008	17.93	18.02	17.35	17.42	1,250,913	-0.71(-3.92%)
Jan 03, 2008	18.85	18.98	18.09	18.13	958,183	-0.61(-3.24%)
Jan 02, 2008	19.33	19.36	18.53	18.74	656,991	-0.67(-3.44%)
Jan 01, 2008	19.42	19.71	19.18	19.41	553,028	+0.00(+0.00%)
Dec 31, 2007	19.42	19.71	19.18	19.41	553,028	-0.07(-0.38%)
Dec 28, 2007	19.91	20.16	19.48	19.48	270,324	-0.25(-1.26%)
Dec 27, 2007	20.96	20.96	19.73	19.73	530,909	-1.26(-6.00%)
Dec 26, 2007	20.64	21.14	20.64	20.99	569,217	+0.16(+0.77%)
Dec 24, 2007	20.27	20.87	20.27	20.83	248,005	+0.48(+2.34%)
Dec 21, 2007	20.13	20.39	19.88	20.35	1,470,350	+0.65(+3.31%)
Dec 20, 2007	19.43	19.70	18.98	19.70	726,744	+0.39(+2.01%)
Dec 19, 2007	19.69	19.79	19.12	19.31	626,328	-0.45(-2.30%)
Dec 18, 2007	19.46	19.95	19.26	19.77	816,527	+0.53(+2.74%)
Dec 17, 2007	19.33	19.68	19.13	19.24	590,502	-0.21(-1.09%)
Dec 14, 2007	19.64	19.95	19.44	19.45	498,968	-0.40(-1.99%)
Dec 13, 2007	20.29	20.29	19.67	19.85	1,035,119	-0.55(-2.69%)
Dec 12, 2007	21.17	21.68	20.15	20.40	982,367	-0.53(-2.55%)
Dec 11, 2007	22.57	22.60	20.73	20.93	1,050,830	-1.54(-6.85%)
Dec 10, 2007	22.00	22.60	21.91	22.47	281,347	+0.49(+2.23%)
Dec 07, 2007	22.34	22.62	21.79	21.98	463,229	-0.32(-1.45%)
Dec 06, 2007	21.22	22.30	21.18	22.30	641,466	+1.03(+4.86%)
Dec 05, 2007	20.87	21.31	20.82	21.27	410,632	+0.53(+2.54%)
Dec 04, 2007	20.87	20.94	20.52	20.74	425,162	-0.29(-1.39%)
Dec 03, 2007	21.32	21.43	20.83	21.04	488,715	-0.20(-0.93%)
Nov 30, 2007	21.25	21.94	21.13	21.23	872,133	+0.51(+2.48%)
Nov 29, 2007	20.76	20.78	20.35	20.72	710,512	-0.12(-0.60%)
Nov 28, 2007	20.41	21.02	20.05	20.84	1,105,478	+0.73(+3.61%)
Nov 27, 2007	19.58	20.26	19.49	20.12	805,355	+0.67(+3.47%)
Nov 26, 2007	20.66	20.85	19.42	19.45	552,547	-1.30(-6.29%)
Nov 23, 2007	20.30	21.04	20.30	20.75	325,952	+0.70(+3.47%)
Nov 21, 2007	19.88	20.87	19.67	20.05	1,887,309	+0.07(+0.37%)
Nov 20, 2007	20.02	20.37	19.46	19.98	836,271	-0.12(-0.62%)
Nov 19, 2007	20.63	20.71	20.05	20.10	967,786	-0.76(-3.65%)
Nov 16, 2007	21.06	21.14	20.51	20.87	646,387	-0.15(-0.73%)
Nov 15, 2007	21.63	21.75	20.83	21.02	578,980	-0.73(-3.34%)
Nov 14, 2007	22.43	22.63	21.64	21.75	569,514	-0.56(-2.53%)
Nov 13, 2007	21.42	22.43	21.37	22.31	569,400	+1.00(+4.67%)
Nov 12, 2007	21.01	21.80	20.83	21.31	531,885	+0.20(+0.94%)
Nov 09, 2007	20.53	21.44	20.19	21.12	646,681	+0.40(+1.91%)
Nov 08, 2007	20.19	20.77	19.80	20.72	845,529	+0.73(+3.67%)
Nov 07, 2007	20.93	20.93	19.98	19.99	462,095	-1.08(-5.11%)
Nov 06, 2007	20.94	21.13	20.44	21.06	687,164	+0.22(+1.05%)
Nov 05, 2007	20.52	20.98	20.44	20.84	518,739	+0.01(+0.04%)
Nov 02, 2007	21.76	21.76	20.59	20.84	1,038,688	-0.74(-3.43%)

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.