Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.08	14.13	12.76	13.92	1,161,217	+0.66(+4.97%)
Jan 30, 2008	13.04	13.87	13.04	13.26	879,350	+0.10(+0.78%)
Jan 29, 2008	13.20	13.40	12.67	13.16	932,719	+0.02(+0.18%)
Jan 28, 2008	12.31	13.19	12.24	13.13	1,046,755	+0.82(+6.68%)
Jan 25, 2008	13.02	13.12	12.15	12.31	1,044,371	-0.50(-3.87%)
Jan 24, 2008	12.58	12.94	12.10	12.80	1,587,958	+0.24(+1.88%)
Jan 23, 2008	11.36	12.81	10.64	12.57	2,744,866	-0.12(-0.95%)
Jan 22, 2008	12.02	13.37	11.95	12.69	1,049,571	+0.03(+0.24%)
Jan 21, 2008	12.84	13.21	12.25	12.66	922,061	+0.00(+0.00%)
Jan 18, 2008	12.84	13.21	12.25	12.66	922,061	-0.09(-0.71%)
Jan 17, 2008	13.66	13.68	12.74	12.75	783,437	-0.88(-6.48%)
Jan 16, 2008	13.12	13.92	13.12	13.63	582,177	+0.47(+3.58%)
Jan 15, 2008	13.22	13.40	12.86	13.16	425,763	-0.27(-1.98%)
Jan 14, 2008	13.49	13.57	13.16	13.43	574,264	-0.13(-0.94%)
Jan 11, 2008	13.93	14.03	13.48	13.55	1,084,654	-0.59(-4.15%)
Jan 10, 2008	14.01	14.49	13.77	14.14	787,987	+0.13(+0.95%)
Jan 09, 2008	13.69	14.07	13.31	14.01	884,599	+0.34(+2.52%)
Jan 08, 2008	14.51	14.78	13.66	13.66	618,345	-0.85(-5.84%)
Jan 07, 2008	14.23	14.97	14.09	14.51	653,915	+0.31(+2.22%)
Jan 04, 2008	14.52	14.59	14.07	14.20	635,578	-0.45(-3.06%)
Jan 03, 2008	15.05	15.26	14.64	14.64	490,248	-0.41(-2.69%)
Jan 02, 2008	15.26	15.56	14.91	15.05	440,515	-0.29(-1.89%)
Jan 01, 2008	15.24	15.62	15.15	15.34	499,872	+0.00(+0.00%)
Dec 31, 2007	15.24	15.62	15.15	15.34	499,872	-0.07(-0.43%)
Dec 28, 2007	15.84	15.93	15.40	15.40	427,142	-0.18(-1.13%)
Dec 27, 2007	16.11	16.24	15.55	15.58	421,506	-0.51(-3.19%)
Dec 26, 2007	15.97	16.27	15.91	16.09	357,235	-0.02(-0.11%)
Dec 24, 2007	15.95	16.28	15.84	16.11	215,000	-0.03(-0.19%)
Dec 21, 2007	15.05	16.18	14.95	16.14	1,630,941	+1.19(+7.97%)
Dec 20, 2007	14.80	14.96	14.26	14.95	391,081	+0.33(+2.23%)
Dec 19, 2007	14.69	14.84	14.35	14.62	291,599	-0.09(-0.62%)
Dec 18, 2007	14.38	14.85	14.12	14.72	644,435	+0.54(+3.84%)
Dec 17, 2007	14.14	14.69	14.04	14.17	357,989	-0.04(-0.30%)
Dec 14, 2007	14.35	14.73	14.12	14.21	416,634	-0.36(-2.49%)
Dec 13, 2007	14.53	14.65	14.16	14.58	512,533	-0.11(-0.78%)
Dec 12, 2007	15.20	15.36	14.52	14.69	498,650	-0.07(-0.45%)
Dec 11, 2007	15.81	15.88	14.75	14.76	629,622	-1.04(-6.57%)
Dec 10, 2007	15.47	15.90	15.47	15.80	245,774	+0.32(+2.09%)
Dec 07, 2007	15.94	15.94	15.33	15.47	280,185	-0.47(-2.92%)
Dec 06, 2007	15.20	15.94	14.95	15.94	441,776	+0.68(+4.44%)
Dec 05, 2007	14.96	15.29	14.78	15.26	531,672	+0.56(+3.83%)
Dec 04, 2007	14.82	14.89	14.59	14.70	572,008	-0.25(-1.70%)
Dec 03, 2007	15.37	15.39	14.82	14.95	377,609	-0.45(-2.91%)
Nov 30, 2007	15.48	15.94	15.19	15.40	890,113	+0.18(+1.15%)
Nov 29, 2007	15.63	15.63	15.07	15.22	346,941	-0.47(-3.01%)
Nov 28, 2007	14.94	15.73	14.70	15.70	550,405	+0.91(+6.18%)
Nov 27, 2007	14.68	15.02	14.67	14.78	567,978	+0.17(+1.16%)
Nov 26, 2007	15.59	15.62	14.58	14.61	357,930	-1.02(-6.50%)
Nov 23, 2007	15.41	15.88	15.16	15.63	160,949	+0.37(+2.42%)
Nov 21, 2007	14.79	15.56	14.66	15.26	602,773	+0.36(+2.39%)
Nov 20, 2007	14.79	15.17	14.27	14.90	556,064	+0.04(+0.28%)
Nov 19, 2007	15.16	15.17	14.64	14.86	660,542	-0.50(-3.23%)
Nov 16, 2007	15.21	15.65	14.97	15.36	476,062	+0.21(+1.40%)
Nov 15, 2007	15.74	15.82	15.00	15.14	359,948	-0.70(-4.43%)
Nov 14, 2007	16.32	16.32	15.63	15.85	262,906	-0.34(-2.09%)
Nov 13, 2007	15.72	16.28	15.72	16.19	455,633	+0.62(+3.96%)
Nov 12, 2007	15.30	16.01	15.04	15.57	402,403	+0.28(+1.82%)
Nov 09, 2007	14.66	15.60	14.18	15.29	718,032	+0.40(+2.68%)
Nov 08, 2007	14.23	14.98	13.97	14.89	466,431	+0.82(+5.80%)
Nov 07, 2007	14.70	14.81	14.07	14.07	368,246	-0.88(-5.87%)
Nov 06, 2007	14.79	15.04	14.49	14.95	599,911	+0.21(+1.44%)
Nov 05, 2007	14.54	14.96	14.43	14.74	380,693	-0.03(-0.21%)
Nov 02, 2007	15.16	15.36	14.40	14.77	867,161	-0.11(-0.73%)

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.