Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.37	16.33	15.24	16.00	2,111,220	+0.72(+4.71%)
Jan 30, 2008	15.24	15.69	15.12	15.28	1,085,443	+0.07(+0.45%)
Jan 29, 2008	15.07	15.21	14.84	15.21	707,692	+0.32(+2.13%)
Jan 28, 2008	14.58	14.89	14.39	14.89	709,393	+0.26(+1.77%)
Jan 25, 2008	14.49	14.78	14.42	14.63	1,582,319	+0.28(+1.92%)
Jan 24, 2008	14.56	14.57	14.22	14.36	1,501,366	-0.20(-1.38%)
Jan 23, 2008	13.94	14.58	13.66	14.56	1,565,673	+0.24(+1.66%)
Jan 22, 2008	14.74	14.82	14.18	14.32	1,942,736	+0.06(+0.45%)
Jan 21, 2008	14.37	14.54	14.03	14.26	0	+0.00(+0.00%)
Jan 18, 2008	14.37	14.54	14.03	14.26	1,196,418	+0.03(+0.22%)
Jan 17, 2008	15.13	15.28	14.18	14.22	1,082,771	-0.87(-5.78%)
Jan 16, 2008	14.97	15.40	14.86	15.10	1,351,268	+0.13(+0.85%)
Jan 15, 2008	14.90	15.08	14.77	14.97	1,046,704	-0.06(-0.42%)
Jan 14, 2008	15.01	15.23	14.96	15.03	1,248,464	+0.08(+0.57%)
Jan 11, 2008	15.13	15.31	14.90	14.95	657,124	-0.34(-2.21%)
Jan 10, 2008	14.98	15.43	14.93	15.29	1,230,875	+0.17(+1.12%)
Jan 09, 2008	15.24	15.27	14.65	15.12	1,040,535	-0.23(-1.48%)
Jan 08, 2008	15.82	15.92	15.32	15.35	1,891,089	-0.44(-2.82%)
Jan 07, 2008	16.19	16.27	15.70	15.79	1,631,569	-0.30(-1.87%)
Jan 04, 2008	16.65	16.68	15.99	16.09	1,337,110	-0.75(-4.43%)
Jan 03, 2008	17.17	17.17	16.79	16.84	624,545	-0.34(-1.97%)
Jan 02, 2008	17.28	17.55	17.05	17.18	757,202	-0.21(-1.19%)
Jan 01, 2008	17.51	17.54	17.38	17.38	0	+0.00(+0.00%)
Dec 31, 2007	17.51	17.54	17.38	17.38	795,535	-0.13(-0.73%)
Dec 28, 2007	17.62	17.69	17.37	17.51	521,517	-0.03(-0.18%)
Dec 27, 2007	17.60	17.69	17.44	17.54	650,623	-0.06(-0.36%)
Dec 26, 2007	17.49	17.69	17.39	17.61	677,268	-0.01(-0.06%)
Dec 24, 2007	17.45	17.71	17.40	17.62	312,934	+0.18(+1.03%)
Dec 21, 2007	17.47	17.72	17.25	17.44	1,554,476	+0.28(+1.60%)
Dec 20, 2007	16.73	17.16	16.64	17.16	661,017	+0.48(+2.85%)
Dec 19, 2007	16.77	16.92	16.56	16.69	722,254	-0.10(-0.60%)
Dec 18, 2007	16.78	16.88	16.58	16.79	862,181	+0.20(+1.18%)
Dec 17, 2007	16.87	16.87	16.55	16.59	817,125	-0.32(-1.91%)
Dec 14, 2007	17.08	17.20	16.91	16.91	914,048	-0.37(-2.14%)
Dec 13, 2007	17.32	17.33	17.10	17.28	847,530	-0.19(-1.06%)
Dec 12, 2007	17.82	17.87	17.23	17.47	999,768	+0.02(+0.12%)
Dec 11, 2007	18.08	18.11	17.35	17.45	922,366	-0.63(-3.48%)
Dec 10, 2007	17.61	18.17	17.54	18.08	664,439	+0.55(+3.14%)
Dec 07, 2007	17.60	17.66	17.20	17.53	700,572	-0.07(-0.39%)
Dec 06, 2007	16.93	17.64	16.87	17.60	642,481	+0.61(+3.58%)
Dec 05, 2007	17.09	17.16	16.89	16.99	862,478	+0.12(+0.69%)
Dec 04, 2007	16.51	16.95	16.36	16.87	871,151	+0.25(+1.50%)
Dec 03, 2007	16.93	16.93	16.44	16.62	663,662	-0.25(-1.51%)
Nov 30, 2007	16.99	17.09	16.68	16.88	1,120,214	-0.11(-0.62%)
Nov 29, 2007	16.84	17.14	16.76	16.98	1,132,351	+0.04(+0.22%)
Nov 28, 2007	16.61	16.97	16.45	16.94	803,011	+0.50(+3.02%)
Nov 27, 2007	16.17	16.48	15.99	16.45	1,086,800	+0.32(+1.97%)
Nov 26, 2007	16.13	16.34	16.05	16.13	981,313	+0.04(+0.23%)
Nov 23, 2007	15.83	16.16	15.75	16.09	340,712	+0.38(+2.39%)
Nov 21, 2007	15.56	15.83	15.32	15.72	996,438	+0.08(+0.51%)
Nov 20, 2007	15.51	15.85	15.37	15.64	886,628	+0.07(+0.48%)
Nov 19, 2007	15.83	15.83	15.45	15.56	783,904	-0.41(-2.58%)
Nov 16, 2007	16.11	16.17	15.69	15.98	906,313	-0.05(-0.33%)
Nov 15, 2007	16.25	16.36	15.88	16.03	595,633	-0.35(-2.13%)
Nov 14, 2007	16.48	16.59	16.29	16.38	609,995	-0.06(-0.39%)
Nov 13, 2007	16.14	16.52	16.05	16.44	773,596	+0.42(+2.64%)
Nov 12, 2007	16.37	16.54	16.00	16.02	1,002,863	-0.43(-2.61%)
Nov 09, 2007	16.37	16.65	16.19	16.45	1,198,982	-0.15(-0.89%)
Nov 08, 2007	16.11	16.61	15.88	16.60	1,799,939	+0.62(+3.88%)
Nov 07, 2007	16.57	16.57	15.97	15.98	1,018,170	-0.67(-4.04%)
Nov 06, 2007	16.64	16.72	16.37	16.65	985,117	+0.05(+0.29%)
Nov 05, 2007	16.75	16.79	16.41	16.60	1,129,851	-0.39(-2.27%)
Nov 02, 2007	16.76	17.01	16.30	16.99	1,856,252	+0.31(+1.84%)

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.