Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.50	18.07	17.47	17.95	175,337	+0.28(+1.56%)
Jan 30, 2008	17.70	18.04	17.67	17.68	232,600	-0.13(-0.71%)
Jan 29, 2008	17.90	17.90	17.66	17.80	136,824	+0.07(+0.38%)
Jan 28, 2008	17.53	17.74	17.41	17.74	322,296	+0.21(+1.19%)
Jan 25, 2008	18.01	18.02	17.48	17.53	129,592	-0.21(-1.20%)
Jan 24, 2008	17.55	17.78	17.55	17.74	327,617	+0.21(+1.19%)
Jan 23, 2008	16.90	17.53	16.24	17.53	298,641	+0.16(+0.91%)
Jan 22, 2008	16.71	17.45	17.37	17.37	576,688	-0.16(-0.92%)
Jan 21, 2008	17.75	17.80	17.40	17.54	0	+0.00(+0.00%)
Jan 18, 2008	17.75	17.80	17.40	17.54	377,381	-0.04(-0.20%)
Jan 17, 2008	18.14	18.15	17.55	17.57	362,077	-0.49(-2.69%)
Jan 16, 2008	18.05	18.27	17.86	18.06	205,742	-0.16(-0.87%)
Jan 15, 2008	18.48	18.48	18.18	18.21	304,560	-0.43(-2.33%)
Jan 14, 2008	18.64	18.69	18.52	18.65	543,749	+0.20(+1.09%)
Jan 11, 2008	18.57	18.63	18.37	18.45	293,158	-0.28(-1.50%)
Jan 10, 2008	18.46	18.84	18.43	18.73	341,553	+0.13(+0.72%)
Jan 09, 2008	18.36	18.59	18.19	18.59	482,684	+0.23(+1.27%)
Jan 08, 2008	18.81	18.88	18.35	18.36	833,866	-0.33(-1.75%)
Jan 07, 2008	18.75	18.80	18.50	18.69	391,215	+0.00(+0.02%)
Jan 04, 2008	19.06	19.06	18.68	18.68	165,962	-0.53(-2.77%)
Jan 03, 2008	19.32	19.35	19.16	19.22	551,857	-0.02(-0.12%)
Jan 02, 2008	19.46	19.59	19.17	19.24	754,432	-0.31(-1.59%)
Jan 01, 2008	19.64	19.65	19.50	19.55	0	+0.00(+0.00%)
Dec 31, 2007	19.64	19.65	19.50	19.55	392,989	-0.13(-0.68%)
Dec 28, 2007	19.80	19.80	19.61	19.69	179,391	+0.02(+0.08%)
Dec 27, 2007	19.97	19.97	19.67	19.67	204,222	-0.32(-1.58%)
Dec 26, 2007	19.91	20.01	19.88	19.99	379,306	+0.02(+0.10%)
Dec 24, 2007	19.82	19.99	19.82	19.97	422,634	+0.14(+0.70%)
Dec 21, 2007	19.78	19.84	19.73	19.83	303,800	+0.28(+1.45%)
Dec 20, 2007	19.39	19.54	19.32	19.54	443,158	+0.20(+1.02%)
Dec 19, 2007	19.26	19.43	19.24	19.35	2,367,563	-0.38(-1.94%)
Dec 18, 2007	19.31	19.73	19.09	19.73	385,387	+0.51(+2.67%)
Dec 17, 2007	19.50	19.50	19.21	19.22	683,867	-0.36(-1.81%)
Dec 14, 2007	19.58	19.78	19.56	19.57	350,168	-0.22(-1.14%)
Dec 13, 2007	19.72	19.80	19.58	19.80	337,752	+0.02(+0.08%)
Dec 12, 2007	19.93	20.05	19.59	19.78	290,371	+0.13(+0.68%)
Dec 11, 2007	20.17	20.21	19.63	19.65	298,985	-0.50(-2.49%)
Dec 10, 2007	20.13	20.15	20.03	20.15	492,566	+0.14(+0.71%)
Dec 07, 2007	20.12	20.12	19.95	20.01	409,712	+0.01(+0.06%)
Dec 06, 2007	19.73	20.01	19.70	19.99	490,032	+0.28(+1.40%)
Dec 05, 2007	19.61	19.74	19.58	19.72	222,465	+0.30(+1.54%)
Dec 04, 2007	19.37	19.52	19.35	19.42	1,037,582	-0.13(-0.65%)
Dec 03, 2007	19.66	19.67	19.52	19.54	182,938	-0.07(-0.34%)
Nov 30, 2007	19.82	19.91	19.53	19.61	253,735	+0.04(+0.18%)
Nov 29, 2007	19.52	19.71	19.45	19.58	326,411	+0.03(+0.14%)
Nov 28, 2007	19.21	19.61	19.20	19.55	510,809	+0.54(+2.82%)
Nov 27, 2007	18.79	19.04	18.76	19.01	110,979	+0.30(+1.62%)
Nov 26, 2007	19.18	19.28	18.71	18.71	126,435	-0.37(-1.96%)
Nov 23, 2007	18.89	19.14	18.89	19.08	16,216	+0.27(+1.43%)
Nov 21, 2007	18.88	19.05	18.76	18.81	460,894	-0.27(-1.43%)
Nov 20, 2007	19.12	19.30	18.82	19.09	254,264	+0.05(+0.25%)
Nov 19, 2007	19.20	19.24	18.98	19.04	236,416	-0.28(-1.43%)
Nov 16, 2007	19.31	19.33	19.13	19.32	101,604	+0.10(+0.51%)
Nov 15, 2007	19.29	19.38	19.11	19.22	520,691	-0.16(-0.82%)
Nov 14, 2007	19.62	19.62	19.37	19.38	78,800	-0.13(-0.66%)
Nov 13, 2007	19.15	19.50	19.12	19.50	86,908	+0.58(+3.09%)
Nov 12, 2007	19.20	19.40	18.92	18.92	505,283	-0.33(-1.72%)
Nov 09, 2007	19.29	19.46	19.18	19.25	94,003	-0.32(-1.66%)
Nov 08, 2007	19.72	19.78	19.28	19.58	523,225	-0.17(-0.88%)
Nov 07, 2007	20.06	20.12	19.75	19.75	45,608	-0.49(-2.44%)
Nov 06, 2007	20.12	20.27	19.93	20.24	459,374	+0.24(+1.18%)
Nov 05, 2007	19.87	20.09	19.84	20.01	129,982	-0.08(-0.39%)
Nov 02, 2007	20.22	20.22	19.90	20.08	208,530	+0.07(+0.35%)

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.