Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.65	19.32	16.55	19.18	1,748,220	+1.23(+6.84%)
Jan 30, 2008	17.83	18.71	17.58	17.95	683,657	+0.05(+0.29%)
Jan 29, 2008	18.22	18.46	17.59	17.90	1,348,271	-0.24(-1.35%)
Jan 28, 2008	17.28	18.20	16.92	18.14	904,640	+0.43(+2.42%)
Jan 25, 2008	18.64	19.13	17.60	17.71	1,144,323	-1.09(-5.78%)
Jan 24, 2008	18.79	19.12	18.35	18.80	1,124,119	-0.21(-1.13%)
Jan 23, 2008	16.65	19.16	16.41	19.02	1,589,052	+1.92(+11.20%)
Jan 22, 2008	16.13	17.75	15.19	17.10	955,225	+0.38(+2.26%)
Jan 21, 2008	16.91	17.38	16.42	16.72	1,311,064	+0.00(+0.00%)
Jan 18, 2008	16.91	17.38	16.42	16.72	1,311,064	-0.29(-1.70%)
Jan 17, 2008	17.46	17.46	16.58	17.01	1,648,046	-0.35(-2.00%)
Jan 16, 2008	16.69	17.77	16.69	17.36	983,014	+0.57(+3.39%)
Jan 15, 2008	17.02	17.20	16.56	16.79	1,137,993	-0.53(-3.03%)
Jan 14, 2008	17.57	17.74	17.02	17.32	715,462	-0.10(-0.55%)
Jan 11, 2008	17.42	17.90	16.95	17.41	951,712	-0.22(-1.26%)
Jan 10, 2008	17.21	17.91	17.00	17.63	1,154,713	+0.26(+1.49%)
Jan 09, 2008	16.91	17.41	16.61	17.37	1,232,587	+0.41(+2.44%)
Jan 08, 2008	17.94	18.20	16.94	16.96	712,731	-0.87(-4.85%)
Jan 07, 2008	17.86	18.31	17.55	17.83	1,356,947	+0.24(+1.35%)
Jan 04, 2008	18.10	18.20	17.52	17.59	1,239,103	-0.72(-3.92%)
Jan 03, 2008	19.03	19.16	18.26	18.31	949,136	-0.61(-3.24%)
Jan 02, 2008	19.51	19.54	18.71	18.92	650,788	-0.67(-3.44%)
Jan 01, 2008	19.60	19.90	19.36	19.59	547,807	+0.00(+0.00%)
Dec 31, 2007	19.60	19.90	19.36	19.59	547,807	-0.07(-0.38%)
Dec 28, 2007	20.10	20.35	19.67	19.67	267,772	-0.25(-1.26%)
Dec 27, 2007	21.16	21.16	19.92	19.92	525,897	-1.27(-6.00%)
Dec 26, 2007	20.84	21.34	20.84	21.19	563,842	+0.16(+0.77%)
Dec 24, 2007	20.46	21.07	20.46	21.03	245,663	+0.48(+2.34%)
Dec 21, 2007	20.32	20.58	20.07	20.55	1,456,467	+0.66(+3.31%)
Dec 20, 2007	19.62	19.89	19.16	19.89	719,883	+0.39(+2.01%)
Dec 19, 2007	19.87	19.98	19.30	19.50	620,414	-0.46(-2.30%)
Dec 18, 2007	19.65	20.14	19.45	19.96	808,818	+0.53(+2.74%)
Dec 17, 2007	19.51	19.87	19.31	19.42	584,926	-0.21(-1.09%)
Dec 14, 2007	19.82	20.14	19.62	19.64	494,257	-0.40(-1.99%)
Dec 13, 2007	20.48	20.48	19.86	20.04	1,025,345	-0.55(-2.69%)
Dec 12, 2007	21.37	21.89	20.34	20.59	973,092	-0.54(-2.55%)
Dec 11, 2007	22.79	22.82	20.93	21.13	1,040,908	-1.55(-6.85%)
Dec 10, 2007	22.20	22.82	22.12	22.69	278,690	+0.50(+2.23%)
Dec 07, 2007	22.55	22.83	22.00	22.19	458,855	-0.33(-1.45%)
Dec 06, 2007	21.42	22.52	21.38	22.52	635,409	+1.04(+4.86%)
Dec 05, 2007	21.07	21.52	21.02	21.47	406,754	+0.53(+2.54%)
Dec 04, 2007	21.07	21.14	20.71	20.94	421,147	-0.30(-1.39%)
Dec 03, 2007	21.52	21.64	21.03	21.24	484,101	-0.20(-0.93%)
Nov 30, 2007	21.45	22.15	21.33	21.44	863,899	+0.52(+2.48%)
Nov 29, 2007	20.96	20.98	20.54	20.92	703,804	-0.13(-0.60%)
Nov 28, 2007	20.60	21.22	20.24	21.04	1,095,041	+0.73(+3.61%)
Nov 27, 2007	19.76	20.45	19.68	20.31	797,751	+0.68(+3.47%)
Nov 26, 2007	20.86	21.05	19.61	19.63	547,329	-1.32(-6.29%)
Nov 23, 2007	20.49	21.24	20.49	20.95	322,874	+0.70(+3.47%)
Nov 21, 2007	20.07	21.07	19.85	20.24	1,869,489	+0.07(+0.37%)
Nov 20, 2007	20.21	20.56	19.65	20.17	828,376	-0.13(-0.62%)
Nov 19, 2007	20.83	20.91	20.24	20.30	958,649	-0.77(-3.65%)
Nov 16, 2007	21.26	21.34	20.70	21.07	640,284	-0.16(-0.73%)
Nov 15, 2007	21.83	21.96	21.03	21.22	573,513	-0.73(-3.34%)
Nov 14, 2007	22.65	22.85	21.85	21.95	564,137	-0.57(-2.53%)
Nov 13, 2007	21.62	22.65	21.58	22.52	564,024	+1.01(+4.67%)
Nov 12, 2007	21.21	22.00	21.03	21.52	526,863	+0.20(+0.94%)
Nov 09, 2007	20.73	21.64	20.38	21.32	640,575	+0.40(+1.91%)
Nov 08, 2007	20.39	20.97	19.99	20.92	837,546	+0.74(+3.67%)
Nov 07, 2007	21.13	21.13	20.17	20.18	457,732	-1.09(-5.11%)
Nov 06, 2007	21.14	21.33	20.64	21.27	680,676	+0.22(+1.05%)
Nov 05, 2007	20.72	21.18	20.64	21.04	513,841	+0.01(+0.04%)
Nov 02, 2007	21.97	21.97	20.78	21.04	1,028,881	-0.75(-3.43%)

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.