Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.27	17.32	16.19	17.17	949,339	+0.76(+4.62%)
Jan 30, 2008	16.54	16.86	16.34	16.41	1,106,556	-0.22(-1.31%)
Jan 29, 2008	16.85	16.92	16.42	16.63	1,015,323	-0.17(-1.01%)
Jan 28, 2008	16.35	16.80	16.22	16.80	685,557	+0.45(+2.75%)
Jan 25, 2008	16.81	16.85	16.20	16.35	696,821	-0.29(-1.74%)
Jan 24, 2008	17.26	17.35	16.61	16.64	1,372,687	-0.54(-3.17%)
Jan 23, 2008	16.20	17.26	16.16	17.18	1,451,016	+0.62(+3.76%)
Jan 22, 2008	16.11	17.01	16.07	16.56	813,592	+0.32(+1.96%)
Jan 21, 2008	16.35	16.69	15.96	16.24	0	+0.00(+0.00%)
Jan 18, 2008	16.35	16.69	15.96	16.24	1,470,815	-0.04(-0.27%)
Jan 17, 2008	16.59	16.64	16.28	16.29	1,041,029	-0.28(-1.67%)
Jan 16, 2008	16.14	16.94	16.14	16.56	786,988	+0.35(+2.15%)
Jan 15, 2008	16.07	16.39	16.03	16.22	803,118	-0.08(-0.48%)
Jan 14, 2008	16.27	16.34	16.08	16.29	409,624	+0.16(+1.01%)
Jan 11, 2008	16.49	16.55	16.12	16.13	1,093,450	-0.37(-2.22%)
Jan 10, 2008	16.29	16.71	16.15	16.50	733,223	+0.07(+0.40%)
Jan 09, 2008	15.83	16.43	15.78	16.43	953,913	+0.53(+3.33%)
Jan 08, 2008	16.28	16.40	15.88	15.90	1,103,867	-0.36(-2.23%)
Jan 07, 2008	16.02	16.43	15.92	16.26	511,442	+0.35(+2.23%)
Jan 04, 2008	15.97	16.15	15.80	15.91	653,331	-0.25(-1.56%)
Jan 03, 2008	16.07	16.40	16.07	16.16	524,900	+0.10(+0.59%)
Jan 02, 2008	16.28	16.44	16.04	16.07	751,369	-0.28(-1.69%)
Jan 01, 2008	16.40	16.56	16.12	16.34	0	+0.00(+0.00%)
Dec 31, 2007	16.40	16.56	16.12	16.34	486,239	-0.06(-0.35%)
Dec 28, 2007	16.66	16.72	16.40	16.40	413,320	+0.02(+0.11%)
Dec 27, 2007	17.02	17.04	16.38	16.38	387,781	-0.60(-3.54%)
Dec 26, 2007	16.88	17.10	16.70	16.98	379,045	-0.04(-0.21%)
Dec 24, 2007	16.87	17.18	16.77	17.02	182,129	+0.10(+0.60%)
Dec 21, 2007	16.88	16.95	16.61	16.92	1,139,151	+0.45(+2.75%)
Dec 20, 2007	16.33	16.49	16.01	16.47	502,705	+0.24(+1.47%)
Dec 19, 2007	16.28	16.40	16.07	16.23	449,611	-0.11(-0.67%)
Dec 18, 2007	16.07	16.47	15.86	16.34	1,184,515	+0.40(+2.50%)
Dec 17, 2007	15.94	16.25	15.81	15.94	665,345	-0.07(-0.45%)
Dec 14, 2007	16.01	16.17	15.88	16.01	754,729	-0.21(-1.27%)
Dec 13, 2007	16.13	16.30	15.91	16.22	580,664	-0.01(-0.05%)
Dec 12, 2007	16.56	16.62	16.01	16.22	680,768	+0.08(+0.52%)
Dec 11, 2007	16.69	16.80	16.10	16.14	772,203	-0.49(-2.95%)
Dec 10, 2007	16.51	16.83	16.44	16.63	589,737	+0.11(+0.68%)
Dec 07, 2007	16.84	16.84	16.40	16.52	595,450	-0.24(-1.44%)
Dec 06, 2007	16.20	16.76	16.20	16.76	605,531	+0.53(+3.25%)
Dec 05, 2007	16.36	16.36	16.10	16.23	786,316	+0.02(+0.15%)
Dec 04, 2007	16.26	16.43	16.16	16.21	1,108,572	-0.22(-1.36%)
Dec 03, 2007	16.32	16.73	16.31	16.43	855,203	+0.11(+0.69%)
Nov 30, 2007	16.57	16.70	16.19	16.32	1,042,709	-0.10(-0.62%)
Nov 29, 2007	16.66	16.71	16.29	16.42	779,596	-0.29(-1.73%)
Nov 28, 2007	16.65	16.80	16.42	16.71	894,183	+0.21(+1.28%)
Nov 27, 2007	15.95	16.57	15.95	16.50	793,911	+0.57(+3.57%)
Nov 26, 2007	16.46	16.46	15.93	15.93	619,980	-0.49(-3.01%)
Nov 23, 2007	16.10	16.48	16.05	16.42	201,955	+0.40(+2.53%)
Nov 21, 2007	16.32	16.57	16.01	16.02	1,061,191	-0.37(-2.27%)
Nov 20, 2007	16.19	16.42	16.00	16.39	1,198,629	+0.11(+0.66%)
Nov 19, 2007	16.46	16.48	16.11	16.28	802,446	-0.32(-1.92%)
Nov 16, 2007	16.67	16.73	16.31	16.60	882,086	-0.11(-0.68%)
Nov 15, 2007	16.75	16.87	16.47	16.72	879,397	-0.06(-0.35%)
Nov 14, 2007	16.79	17.05	16.66	16.78	924,762	-0.02(-0.11%)
Nov 13, 2007	16.33	16.80	16.20	16.79	745,811	+0.47(+2.86%)
Nov 12, 2007	16.10	16.75	16.00	16.33	994,993	+0.31(+1.91%)
Nov 09, 2007	15.69	16.26	15.50	16.02	1,567,593	+0.18(+1.15%)
Nov 08, 2007	15.09	15.87	15.09	15.84	1,537,686	+0.82(+5.47%)
Nov 07, 2007	15.07	15.46	15.02	15.02	1,292,718	-0.17(-1.12%)
Nov 06, 2007	15.47	15.57	15.09	15.19	985,248	-0.26(-1.70%)
Nov 05, 2007	15.05	15.64	14.97	15.45	590,073	+0.23(+1.51%)
Nov 02, 2007	15.70	15.70	14.92	15.22	825,632	-0.32(-2.05%)

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.