Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.52	15.00	13.99	14.81	1,667,585	+0.13(+0.89%)
Jan 30, 2008	15.00	15.22	14.57	14.68	813,428	-0.46(-3.04%)
Jan 29, 2008	14.33	15.25	14.33	15.14	964,679	+0.78(+5.43%)
Jan 28, 2008	14.05	14.41	14.05	14.36	666,220	+0.20(+1.41%)
Jan 25, 2008	14.27	14.60	14.10	14.16	789,648	+0.08(+0.57%)
Jan 24, 2008	13.28	14.26	13.25	14.08	1,224,708	+0.93(+7.07%)
Jan 23, 2008	12.63	13.16	12.02	13.15	813,720	+0.13(+1.00%)
Jan 22, 2008	12.50	13.23	11.98	13.02	1,016,736	-0.25(-1.88%)
Jan 21, 2008	13.55	13.65	13.00	13.27	822,004	+0.00(+0.00%)
Jan 18, 2008	13.55	13.65	13.00	13.27	822,004	+0.05(+0.38%)
Jan 17, 2008	13.29	13.41	13.04	13.22	778,318	+0.15(+1.15%)
Jan 16, 2008	12.84	13.35	12.50	13.07	1,017,087	+0.11(+0.85%)
Jan 15, 2008	13.85	13.97	12.80	12.96	1,419,904	-1.03(-7.36%)
Jan 14, 2008	13.68	14.16	13.55	13.99	721,771	+0.59(+4.40%)
Jan 11, 2008	13.42	13.78	13.35	13.40	896,791	-0.23(-1.69%)
Jan 10, 2008	13.45	13.93	13.41	13.63	901,657	-0.05(-0.37%)
Jan 09, 2008	13.05	13.71	12.92	13.68	1,150,053	+0.58(+4.43%)
Jan 08, 2008	13.29	13.62	13.04	13.10	755,567	-0.01(-0.08%)
Jan 07, 2008	13.74	13.74	12.94	13.11	837,269	-0.55(-4.03%)
Jan 04, 2008	14.07	14.08	13.62	13.66	618,378	-0.68(-4.74%)
Jan 03, 2008	14.35	14.64	14.25	14.34	618,523	-0.07(-0.49%)
Jan 02, 2008	14.85	15.19	14.31	14.41	1,348,390	-0.44(-2.96%)
Jan 01, 2008	15.06	15.35	14.74	14.85	516,034	+0.00(+0.00%)
Dec 31, 2007	15.06	15.35	14.74	14.85	516,034	-0.30(-1.98%)
Dec 28, 2007	15.32	15.50	15.08	15.15	359,552	-0.11(-0.72%)
Dec 27, 2007	15.69	15.85	15.21	15.26	457,633	-0.44(-2.80%)
Dec 26, 2007	15.68	15.92	15.65	15.70	204,497	-0.01(-0.06%)
Dec 24, 2007	15.92	16.15	15.65	15.71	294,687	-0.13(-0.82%)
Dec 21, 2007	15.92	16.34	15.78	15.84	928,268	-0.03(-0.19%)
Dec 20, 2007	15.38	15.88	15.31	15.87	561,016	+0.63(+4.13%)
Dec 19, 2007	15.25	15.41	14.98	15.24	476,709	-0.12(-0.78%)
Dec 18, 2007	15.55	15.65	14.90	15.36	597,356	-0.04(-0.26%)
Dec 17, 2007	16.22	16.68	15.32	15.40	595,064	-0.95(-5.81%)
Dec 14, 2007	16.45	16.66	16.21	16.35	537,488	-0.44(-2.62%)
Dec 13, 2007	16.93	17.20	16.61	16.79	635,863	-0.22(-1.29%)
Dec 12, 2007	17.23	17.50	16.80	17.01	642,891	+0.07(+0.41%)
Dec 11, 2007	17.05	17.62	16.75	16.94	1,095,444	-0.01(-0.06%)
Dec 10, 2007	16.72	16.95	16.41	16.95	408,156	+0.27(+1.62%)
Dec 07, 2007	17.02	17.06	16.41	16.68	688,180	-0.20(-1.18%)
Dec 06, 2007	16.71	16.90	16.11	16.88	806,430	+0.11(+0.66%)
Dec 05, 2007	15.65	16.84	15.49	16.77	1,207,357	+1.26(+8.12%)
Dec 04, 2007	15.71	15.80	15.46	15.51	847,072	-0.24(-1.52%)
Dec 03, 2007	15.98	16.19	15.74	15.75	420,213	-0.34(-2.11%)
Nov 30, 2007	16.40	16.52	16.06	16.09	726,957	-0.07(-0.43%)
Nov 29, 2007	16.58	16.70	16.07	16.16	506,087	-0.55(-3.29%)
Nov 28, 2007	16.34	16.80	16.07	16.71	1,452,233	+0.41(+2.52%)
Nov 27, 2007	15.82	16.52	15.75	16.30	845,319	+0.64(+4.09%)
Nov 26, 2007	16.10	16.59	15.66	15.66	1,071,121	-0.34(-2.12%)
Nov 23, 2007	16.42	16.69	15.94	16.00	569,715	-0.20(-1.23%)
Nov 21, 2007	16.57	16.70	15.76	16.20	1,026,940	-0.61(-3.63%)
Nov 20, 2007	17.68	17.84	16.60	16.81	1,129,121	-0.80(-4.54%)
Nov 19, 2007	18.37	18.69	17.47	17.61	864,343	-0.91(-4.91%)
Nov 16, 2007	18.52	18.87	18.24	18.52	1,147,219	-0.01(-0.05%)
Nov 15, 2007	19.42	19.67	17.95	18.53	2,622,506	-1.89(-9.26%)
Nov 14, 2007	21.37	21.85	20.29	20.42	992,144	-0.57(-2.72%)
Nov 13, 2007	19.75	21.15	19.68	20.99	864,125	+1.55(+7.97%)
Nov 12, 2007	19.90	20.22	19.00	19.44	1,010,785	-0.57(-2.85%)
Nov 09, 2007	20.51	20.85	19.96	20.01	666,205	-0.82(-3.94%)
Nov 08, 2007	21.61	21.89	20.57	20.83	1,309,600	-0.67(-3.12%)
Nov 07, 2007	22.02	22.40	21.40	21.50	1,332,519	-1.13(-4.99%)
Nov 06, 2007	23.88	24.24	21.29	22.63	2,262,781	-1.21(-5.08%)
Nov 05, 2007	23.50	24.12	23.00	23.84	998,603	+0.15(+0.63%)
Nov 02, 2007	23.77	24.07	23.40	23.69	687,687	+0.05(+0.21%)

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.