Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	13.31	13.76	13.24	13.63	1,187,319	-0.09(-0.66%)
Jan 30, 2008	13.41	13.78	13.27	13.72	1,686,017	+0.22(+1.63%)
Jan 29, 2008	13.62	13.98	13.50	13.50	1,129,138	-0.39(-2.81%)
Jan 28, 2008	13.97	13.97	13.50	13.89	248,173	-0.08(-0.57%)
Jan 25, 2008	14.35	14.49	13.82	13.97	1,411,150	+0.02(+0.14%)
Jan 24, 2008	14.09	14.14	13.61	13.95	641,027	+0.35(+2.57%)
Jan 23, 2008	14.45	14.45	13.02	13.60	920,628	-0.85(-5.88%)
Jan 22, 2008	13.75	14.45	13.75	14.45	1,039,331	+0.41(+2.92%)
Jan 21, 2008	13.95	14.35	13.31	14.04	271,693	-0.46(-3.17%)
Jan 18, 2008	15.72	15.72	14.00	14.50	2,740,081	-2.21(-13.23%)
Jan 17, 2008	17.47	18.23	16.32	16.71	445,645	-0.69(-3.97%)
Jan 16, 2008	18.38	18.39	17.12	17.40	1,077,856	-1.14(-6.15%)
Jan 15, 2008	18.06	18.95	18.06	18.54	285,720	+0.09(+0.49%)
Jan 14, 2008	18.17	18.52	17.79	18.45	831,096	+0.36(+1.99%)
Jan 11, 2008	17.61	18.30	17.33	18.09	388,861	+0.51(+2.90%)
Jan 10, 2008	17.50	17.83	17.43	17.58	590,069	-0.26(-1.46%)
Jan 09, 2008	18.10	18.10	17.27	17.84	312,336	-0.08(-0.45%)
Jan 08, 2008	18.18	18.61	17.92	17.92	491,993	-0.24(-1.32%)
Jan 07, 2008	18.89	18.90	17.79	18.16	535,092	-0.84(-4.42%)
Jan 04, 2008	19.54	19.55	18.89	19.00	331,144	-0.50(-2.56%)
Jan 03, 2008	19.65	19.65	19.38	19.50	360,340	-0.01(-0.05%)
Jan 02, 2008	19.25	19.78	19.19	19.51	562,467	+0.28(+1.46%)
Jan 01, 2008	19.23	19.23	19.23	19.23	0	+0.00(+0.00%)
Dec 31, 2007	19.46	19.47	19.23	19.23	234,962	-0.17(-0.88%)
Dec 28, 2007	19.22	19.73	19.12	19.40	119,234	+0.12(+0.62%)
Dec 27, 2007	19.16	19.50	18.99	19.28	89,030	+0.16(+0.84%)
Dec 26, 2007	19.45	19.45	19.12	19.12	45,842	+0.00(+0.00%)
Dec 24, 2007	19.45	19.45	19.12	19.12	45,842	+0.05(+0.26%)
Dec 21, 2007	17.61	19.09	17.55	19.07	2,347,381	+1.47(+8.35%)
Dec 20, 2007	17.50	17.60	17.50	17.60	193,233	+0.09(+0.51%)
Dec 19, 2007	17.55	17.59	17.40	17.51	236,952	-0.06(-0.34%)
Dec 18, 2007	17.40	17.64	17.35	17.57	370,034	+0.17(+0.98%)
Dec 17, 2007	17.40	17.59	17.10	17.40	295,843	-0.07(-0.40%)
Dec 14, 2007	17.73	17.73	17.23	17.47	160,212	-0.30(-1.69%)
Dec 13, 2007	17.10	17.82	16.96	17.77	275,910	+0.60(+3.49%)
Dec 12, 2007	17.04	17.33	16.83	17.17	546,907	+0.17(+1.00%)
Dec 11, 2007	16.75	17.27	16.71	17.00	1,349,822	+0.22(+1.31%)
Dec 10, 2007	17.08	17.30	16.58	16.78	438,589	-0.40(-2.33%)
Dec 07, 2007	17.27	17.33	16.95	17.18	364,580	+0.08(+0.47%)
Dec 06, 2007	17.20	17.20	16.95	17.10	269,164	-0.04(-0.23%)
Dec 05, 2007	16.94	17.39	16.60	17.14	770,708	+0.10(+0.59%)
Dec 04, 2007	16.97	17.37	16.77	17.04	675,686	+0.07(+0.41%)
Dec 03, 2007	16.05	17.10	16.05	16.97	204,293	-0.08(-0.47%)
Nov 30, 2007	16.85	17.60	16.74	17.05	307,262	+0.33(+1.97%)
Nov 29, 2007	16.92	17.08	16.56	16.72	482,898	-0.28(-1.65%)
Nov 28, 2007	16.60	17.39	16.60	17.00	270,674	+0.37(+2.22%)
Nov 27, 2007	17.30	17.41	16.33	16.63	369,650	-0.78(-4.48%)
Nov 26, 2007	16.67	17.85	16.66	17.41	255,866	+0.50(+2.96%)
Nov 23, 2007	16.50	17.30	16.50	16.91	51,482	+0.41(+2.48%)
Nov 21, 2007	16.85	17.00	16.37	16.50	391,964	-0.49(-2.88%)
Nov 20, 2007	17.14	17.48	16.86	16.99	356,023	-0.16(-0.93%)
Nov 19, 2007	18.15	18.15	16.75	17.15	383,209	-0.98(-5.41%)
Nov 16, 2007	18.02	18.32	17.62	18.13	2,585,169	+0.20(+1.12%)
Nov 15, 2007	18.13	18.35	17.90	17.93	601,300	+0.10(+0.56%)
Nov 14, 2007	18.11	18.36	17.75	17.83	174,182	-0.27(-1.49%)
Nov 13, 2007	18.60	18.93	18.10	18.10	326,485	-0.36(-1.95%)
Nov 12, 2007	18.30	18.55	18.30	18.46	110,468	+0.06(+0.33%)
Nov 09, 2007	18.50	18.84	18.30	18.40	415,033	-0.25(-1.34%)
Nov 08, 2007	18.56	18.84	18.50	18.65	241,858	+0.10(+0.54%)
Nov 07, 2007	18.80	19.00	18.55	18.55	353,100	-0.40(-2.11%)
Nov 06, 2007	18.80	19.17	18.80	18.95	107,227	+0.17(+0.91%)
Nov 05, 2007	18.76	18.99	18.50	18.78	304,686	-0.48(-2.49%)
Nov 02, 2007	19.95	20.00	19.26	19.26	231,626	-0.59(-2.97%)

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.