Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.40	17.50	16.40	17.32	2,576,574	+0.64(+3.86%)
Jan 30, 2008	16.59	17.23	16.48	16.67	2,198,737	+0.04(+0.22%)
Jan 29, 2008	16.71	16.80	16.32	16.64	1,202,817	-0.01(-0.03%)
Jan 28, 2008	16.21	16.64	15.81	16.64	2,090,384	+0.41(+2.51%)
Jan 25, 2008	16.57	16.74	16.15	16.24	2,332,697	-0.31(-1.87%)
Jan 24, 2008	16.93	16.93	16.09	16.55	3,640,384	-0.19(-1.14%)
Jan 23, 2008	15.14	16.87	15.14	16.74	4,636,741	+1.24(+8.01%)
Jan 22, 2008	14.21	15.58	14.21	15.49	3,590,980	+0.66(+4.48%)
Jan 21, 2008	14.74	14.96	14.48	14.83	0	+0.00(+0.00%)
Jan 18, 2008	14.74	14.96	14.48	14.83	3,086,405	+0.21(+1.41%)
Jan 17, 2008	15.06	15.23	14.59	14.62	2,326,863	-0.47(-3.11%)
Jan 16, 2008	14.69	15.27	14.69	15.09	3,169,874	+0.38(+2.55%)
Jan 15, 2008	14.91	15.08	14.68	14.72	1,594,853	-0.52(-3.38%)
Jan 14, 2008	15.50	15.60	14.98	15.23	1,951,817	-0.13(-0.84%)
Jan 11, 2008	15.27	15.68	15.01	15.36	2,162,934	-0.01(-0.07%)
Jan 10, 2008	14.94	15.63	14.75	15.37	3,290,090	+0.26(+1.70%)
Jan 09, 2008	14.80	15.17	14.46	15.11	3,643,201	+0.50(+3.42%)
Jan 08, 2008	15.44	15.80	14.59	14.61	2,628,194	-0.79(-5.12%)
Jan 07, 2008	15.03	15.55	14.76	15.40	2,438,196	+0.41(+2.75%)
Jan 04, 2008	15.56	15.56	14.98	14.99	3,188,143	-0.60(-3.83%)
Jan 03, 2008	16.35	16.39	15.57	15.59	1,917,167	-0.71(-4.33%)
Jan 02, 2008	16.16	16.57	16.08	16.29	1,983,687	+0.10(+0.60%)
Jan 01, 2008	16.45	16.48	16.20	16.20	0	+0.00(+0.00%)
Dec 31, 2007	16.45	16.48	16.20	16.20	1,635,138	-0.25(-1.50%)
Dec 28, 2007	16.83	16.94	16.29	16.44	976,167	-0.35(-2.09%)
Dec 27, 2007	17.16	17.21	16.78	16.79	1,092,364	-0.46(-2.66%)
Dec 26, 2007	17.51	17.51	17.15	17.25	1,164,665	-0.24(-1.38%)
Dec 24, 2007	17.01	17.51	17.01	17.49	694,784	+0.37(+2.14%)
Dec 21, 2007	17.27	17.32	17.01	17.13	1,585,317	+0.07(+0.42%)
Dec 20, 2007	17.10	17.25	16.74	17.06	1,453,359	+0.02(+0.09%)
Dec 19, 2007	17.02	17.24	16.94	17.04	1,237,937	-0.03(-0.15%)
Dec 18, 2007	17.15	17.32	16.75	17.07	1,631,063	+0.10(+0.58%)
Dec 17, 2007	17.51	17.52	16.97	16.97	1,820,241	-0.59(-3.37%)
Dec 14, 2007	17.67	18.04	17.54	17.56	1,981,076	-0.29(-1.62%)
Dec 13, 2007	17.72	17.90	17.59	17.85	1,341,040	+0.01(+0.03%)
Dec 12, 2007	18.26	18.53	17.67	17.84	2,022,233	-0.04(-0.20%)
Dec 11, 2007	18.87	19.02	17.88	17.88	1,715,136	-0.98(-5.19%)
Dec 10, 2007	18.40	18.86	18.30	18.86	947,150	+0.48(+2.61%)
Dec 07, 2007	18.60	18.68	18.33	18.38	920,768	-0.14(-0.78%)
Dec 06, 2007	17.72	18.62	17.72	18.52	1,931,426	+0.76(+4.29%)
Dec 05, 2007	17.11	17.81	17.11	17.76	1,601,121	+0.12(+0.70%)
Dec 04, 2007	17.98	18.07	17.61	17.64	1,684,643	-0.44(-2.45%)
Dec 03, 2007	18.39	18.39	17.98	18.08	1,457,261	-0.28(-1.54%)
Nov 30, 2007	18.44	18.61	18.22	18.36	3,803,871	+0.21(+1.14%)
Nov 29, 2007	18.25	18.39	17.97	18.16	1,341,337	-0.13(-0.73%)
Nov 28, 2007	17.88	18.33	17.82	18.29	1,992,957	+0.51(+2.87%)
Nov 27, 2007	17.64	17.85	17.44	17.78	2,368,185	+0.19(+1.05%)
Nov 26, 2007	18.29	18.36	17.60	17.60	1,794,300	-0.74(-4.02%)
Nov 23, 2007	18.11	18.51	18.10	18.33	515,526	+0.37(+2.04%)
Nov 21, 2007	18.06	18.13	17.78	17.97	2,518,811	-0.23(-1.27%)
Nov 20, 2007	18.52	18.93	17.86	18.20	2,359,102	-0.37(-1.97%)
Nov 19, 2007	18.86	18.86	18.54	18.57	1,733,350	-0.44(-2.30%)
Nov 16, 2007	18.94	19.13	18.74	19.00	2,774,198	-0.08(-0.43%)
Nov 15, 2007	18.94	19.17	18.79	19.09	1,985,673	+0.12(+0.62%)
Nov 14, 2007	19.45	19.56	18.97	18.97	1,313,664	-0.44(-2.28%)
Nov 13, 2007	18.74	19.41	18.74	19.41	1,274,646	+0.76(+4.06%)
Nov 12, 2007	18.48	19.02	18.44	18.65	2,328,177	+0.10(+0.56%)
Nov 09, 2007	18.42	18.74	18.25	18.55	2,345,455	-0.04(-0.22%)
Nov 08, 2007	18.34	18.60	18.15	18.59	2,926,810	+0.33(+1.83%)
Nov 07, 2007	18.60	18.61	18.25	18.26	2,009,807	-0.49(-2.64%)
Nov 06, 2007	18.62	18.81	18.54	18.75	1,629,510	+0.05(+0.28%)
Nov 05, 2007	18.55	18.91	18.52	18.70	1,892,010	-0.11(-0.58%)
Nov 02, 2007	19.23	19.29	18.60	18.81	2,821,457	-0.37(-1.91%)

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.