Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.39	17.45	16.32	17.30	942,167	+0.76(+4.62%)
Jan 30, 2008	16.67	16.99	16.47	16.54	1,098,196	-0.22(-1.31%)
Jan 29, 2008	16.98	17.05	16.55	16.76	1,007,652	-0.17(-1.01%)
Jan 28, 2008	16.47	16.93	16.34	16.93	680,378	+0.45(+2.75%)
Jan 25, 2008	16.94	16.98	16.32	16.47	691,557	-0.29(-1.74%)
Jan 24, 2008	17.39	17.48	16.74	16.76	1,362,317	-0.55(-3.17%)
Jan 23, 2008	16.33	17.39	16.28	17.31	1,440,054	+0.63(+3.76%)
Jan 22, 2008	16.24	17.14	16.19	16.69	807,446	+0.32(+1.96%)
Jan 21, 2008	16.47	16.82	16.08	16.37	0	+0.00(+0.00%)
Jan 18, 2008	16.47	16.82	16.08	16.37	1,459,704	-0.05(-0.27%)
Jan 17, 2008	16.71	16.76	16.40	16.41	1,033,165	-0.28(-1.67%)
Jan 16, 2008	16.26	17.07	16.26	16.69	781,043	+0.35(+2.15%)
Jan 15, 2008	16.19	16.51	16.15	16.34	797,051	-0.08(-0.48%)
Jan 14, 2008	16.39	16.46	16.20	16.42	406,529	+0.16(+1.01%)
Jan 11, 2008	16.61	16.67	16.24	16.25	1,085,190	-0.37(-2.22%)
Jan 10, 2008	16.42	16.84	16.28	16.62	727,684	+0.07(+0.40%)
Jan 09, 2008	15.95	16.56	15.90	16.55	946,706	+0.53(+3.33%)
Jan 08, 2008	16.41	16.52	16.00	16.02	1,095,528	-0.37(-2.23%)
Jan 07, 2008	16.14	16.56	16.05	16.39	507,578	+0.36(+2.23%)
Jan 04, 2008	16.10	16.28	15.93	16.03	648,396	-0.25(-1.56%)
Jan 03, 2008	16.19	16.52	16.19	16.29	520,934	+0.10(+0.59%)
Jan 02, 2008	16.41	16.56	16.16	16.19	745,693	-0.28(-1.69%)
Jan 01, 2008	16.52	16.69	16.24	16.47	0	+0.00(+0.00%)
Dec 31, 2007	16.52	16.69	16.24	16.47	482,566	-0.06(-0.34%)
Dec 28, 2007	16.79	16.85	16.52	16.52	410,197	+0.02(+0.11%)
Dec 27, 2007	17.15	17.17	16.51	16.51	384,852	-0.61(-3.54%)
Dec 26, 2007	17.00	17.23	16.83	17.11	376,181	-0.04(-0.21%)
Dec 24, 2007	17.00	17.31	16.90	17.15	180,753	+0.10(+0.60%)
Dec 21, 2007	17.00	17.08	16.73	17.05	1,130,545	+0.46(+2.75%)
Dec 20, 2007	16.46	16.62	16.13	16.59	498,907	+0.24(+1.47%)
Dec 19, 2007	16.40	16.53	16.19	16.35	446,215	-0.11(-0.67%)
Dec 18, 2007	16.19	16.60	15.98	16.46	1,175,567	+0.40(+2.50%)
Dec 17, 2007	16.06	16.37	15.93	16.06	660,318	-0.07(-0.45%)
Dec 14, 2007	16.13	16.30	16.00	16.13	749,028	-0.21(-1.27%)
Dec 13, 2007	16.25	16.42	16.03	16.34	576,278	-0.01(-0.06%)
Dec 12, 2007	16.69	16.75	16.13	16.35	675,625	+0.08(+0.52%)
Dec 11, 2007	16.82	16.93	16.22	16.26	766,369	-0.49(-2.95%)
Dec 10, 2007	16.63	16.96	16.56	16.76	585,282	+0.11(+0.68%)
Dec 07, 2007	16.97	16.97	16.52	16.64	590,951	-0.24(-1.44%)
Dec 06, 2007	16.32	16.89	16.32	16.89	600,956	+0.53(+3.24%)
Dec 05, 2007	16.48	16.49	16.22	16.36	780,376	+0.02(+0.15%)
Dec 04, 2007	16.38	16.55	16.28	16.33	1,100,197	-0.22(-1.36%)
Dec 03, 2007	16.44	16.86	16.44	16.56	848,742	+0.11(+0.69%)
Nov 30, 2007	16.70	16.83	16.32	16.44	1,034,832	-0.10(-0.62%)
Nov 29, 2007	16.79	16.83	16.41	16.55	773,706	-0.29(-1.73%)
Nov 28, 2007	16.77	16.92	16.55	16.84	887,428	+0.21(+1.28%)
Nov 27, 2007	16.07	16.70	16.07	16.62	787,913	+0.57(+3.57%)
Nov 26, 2007	16.59	16.59	16.05	16.05	615,296	-0.50(-3.01%)
Nov 23, 2007	16.22	16.61	16.18	16.55	200,430	+0.41(+2.53%)
Nov 21, 2007	16.45	16.70	16.13	16.14	1,053,174	-0.37(-2.27%)
Nov 20, 2007	16.32	16.54	16.12	16.52	1,189,573	+0.11(+0.66%)
Nov 19, 2007	16.58	16.61	16.23	16.41	796,384	-0.32(-1.92%)
Nov 16, 2007	16.80	16.86	16.44	16.73	875,422	-0.11(-0.68%)
Nov 15, 2007	16.88	17.00	16.60	16.84	872,754	-0.06(-0.35%)
Nov 14, 2007	16.92	17.18	16.78	16.90	917,776	-0.02(-0.11%)
Nov 13, 2007	16.45	16.93	16.33	16.92	740,177	+0.47(+2.86%)
Nov 12, 2007	16.23	16.88	16.12	16.45	987,476	+0.31(+1.91%)
Nov 09, 2007	15.81	16.38	15.62	16.14	1,555,750	+0.18(+1.15%)
Nov 08, 2007	15.20	15.99	15.20	15.96	1,526,069	+0.83(+5.47%)
Nov 07, 2007	15.19	15.57	15.13	15.13	1,282,952	-0.17(-1.12%)
Nov 06, 2007	15.58	15.69	15.20	15.30	977,805	-0.26(-1.70%)
Nov 05, 2007	15.17	15.76	15.08	15.57	585,615	+0.23(+1.51%)
Nov 02, 2007	15.82	15.82	15.04	15.33	819,395	-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.