Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.38	18.86	18.28	18.79	1,106,936	+0.32(+1.73%)
Jan 30, 2008	18.54	18.86	18.32	18.47	1,330,984	-0.05(-0.25%)
Jan 29, 2008	18.18	18.61	18.18	18.52	1,130,971	+0.34(+1.87%)
Jan 28, 2008	17.92	18.25	17.88	18.18	1,330,167	+0.22(+1.20%)
Jan 25, 2008	18.09	18.17	17.90	17.96	1,173,921	-0.06(-0.33%)
Jan 24, 2008	18.33	18.39	18.02	18.02	1,724,789	-0.19(-1.04%)
Jan 23, 2008	17.43	18.27	17.28	18.21	1,582,750	+0.61(+3.49%)
Jan 22, 2008	17.09	17.77	17.00	17.60	2,047,513	-0.01(-0.04%)
Jan 21, 2008	17.96	17.96	17.46	17.60	0	+0.00(+0.00%)
Jan 18, 2008	17.96	17.96	17.46	17.60	1,377,069	-0.29(-1.61%)
Jan 17, 2008	18.09	18.21	17.84	17.89	1,275,637	-0.16(-0.87%)
Jan 16, 2008	18.08	18.19	17.88	18.05	851,230	+0.03(+0.14%)
Jan 15, 2008	18.20	18.24	17.85	18.02	1,053,485	-0.20(-1.11%)
Jan 14, 2008	18.26	18.52	18.07	18.22	1,361,571	+0.01(+0.07%)
Jan 11, 2008	18.21	18.30	17.96	18.21	990,400	-0.11(-0.61%)
Jan 10, 2008	18.28	18.53	18.15	18.32	881,775	-0.10(-0.53%)
Jan 09, 2008	18.21	18.42	18.17	18.42	944,495	+0.11(+0.61%)
Jan 08, 2008	18.37	18.50	18.28	18.31	720,930	+0.04(+0.22%)
Jan 07, 2008	18.22	18.41	18.12	18.27	578,156	+0.18(+0.98%)
Jan 04, 2008	18.05	18.24	18.05	18.09	636,052	-0.08(-0.43%)
Jan 03, 2008	18.26	18.42	18.12	18.17	828,290	-0.10(-0.57%)
Jan 02, 2008	18.33	18.43	18.14	18.28	626,264	-0.06(-0.32%)
Jan 01, 2008	18.41	18.43	18.20	18.33	0	+0.00(+0.00%)
Dec 31, 2007	18.41	18.43	18.20	18.33	409,893	-0.04(-0.21%)
Dec 28, 2007	18.47	18.55	18.37	18.37	488,431	-0.07(-0.39%)
Dec 27, 2007	18.60	18.62	18.35	18.45	430,509	-0.12(-0.63%)
Dec 26, 2007	18.77	18.77	18.48	18.56	533,586	-0.24(-1.29%)
Dec 24, 2007	18.65	18.85	18.51	18.81	568,302	+0.07(+0.38%)
Dec 21, 2007	18.31	18.73	18.18	18.73	1,353,375	+0.43(+2.32%)
Dec 20, 2007	17.96	18.31	17.96	18.31	1,042,092	+0.37(+2.08%)
Dec 19, 2007	17.68	18.37	17.59	17.94	1,733,812	+0.18(+1.03%)
Dec 18, 2007	17.71	17.75	17.44	17.75	689,120	+0.27(+1.53%)
Dec 17, 2007	17.60	17.64	17.41	17.48	549,338	-0.09(-0.52%)
Dec 14, 2007	17.64	17.85	17.55	17.58	678,873	-0.26(-1.47%)
Dec 13, 2007	17.43	17.84	17.43	17.84	694,780	+0.22(+1.26%)
Dec 12, 2007	17.79	17.88	17.47	17.62	771,398	-0.06(-0.33%)
Dec 11, 2007	17.84	17.95	17.64	17.67	875,394	-0.10(-0.59%)
Dec 10, 2007	17.84	17.84	17.58	17.78	472,220	+0.08(+0.44%)
Dec 07, 2007	17.94	17.98	17.64	17.70	599,930	-0.21(-1.17%)
Dec 06, 2007	17.59	17.91	17.48	17.91	636,052	+0.37(+2.13%)
Dec 05, 2007	17.54	17.59	17.37	17.54	691,567	+0.22(+1.25%)
Dec 04, 2007	17.17	17.33	17.07	17.32	756,120	+0.20(+1.18%)
Dec 03, 2007	17.20	17.26	17.07	17.12	742,188	-0.01(-0.04%)
Nov 30, 2007	17.07	17.33	17.05	17.12	1,113,844	+0.05(+0.31%)
Nov 29, 2007	17.14	17.22	17.03	17.07	598,430	-0.06(-0.34%)
Nov 28, 2007	17.09	17.22	17.05	17.13	1,011,060	+0.05(+0.27%)
Nov 27, 2007	17.24	17.24	17.01	17.09	1,284,033	-0.05(-0.31%)
Nov 26, 2007	17.39	17.39	17.10	17.14	1,376,099	-0.24(-1.39%)
Nov 23, 2007	17.36	17.45	17.20	17.38	155,278	+0.07(+0.42%)
Nov 21, 2007	17.52	17.52	17.24	17.31	761,611	-0.29(-1.67%)
Nov 20, 2007	17.52	17.64	17.29	17.60	1,061,820	+0.01(+0.07%)
Nov 19, 2007	17.47	17.64	17.43	17.59	835,198	+0.00(+0.00%)
Nov 16, 2007	17.73	17.86	17.42	17.59	1,102,653	-0.20(-1.14%)
Nov 15, 2007	17.70	17.79	17.52	17.79	921,885	+0.14(+0.82%)
Nov 14, 2007	17.93	17.93	17.59	17.65	882,436	-0.09(-0.48%)
Nov 13, 2007	17.54	17.73	17.53	17.73	761,611	+0.23(+1.31%)
Nov 12, 2007	17.67	17.73	17.47	17.50	785,315	-0.02(-0.11%)
Nov 09, 2007	17.42	17.61	17.29	17.52	1,092,866	-0.10(-0.59%)
Nov 08, 2007	17.65	18.30	17.33	17.63	1,421,369	+0.01(+0.04%)
Nov 07, 2007	18.22	18.22	17.62	17.62	380,882	-0.58(-3.20%)
Nov 06, 2007	18.32	18.33	17.98	18.20	547,044	+0.01(+0.04%)
Nov 05, 2007	18.43	18.43	18.13	18.20	902,952	-0.16(-0.89%)
Nov 02, 2007	18.31	18.39	18.05	18.36	1,143,181	+0.21(+1.15%)

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.