Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.79	17.23	15.79	17.08	5,385	+0.74(+4.55%)
Jan 30, 2008	16.54	16.87	16.32	16.34	3,309	-0.25(-1.53%)
Jan 29, 2008	16.56	17.23	16.32	16.59	3,476	+0.04(+0.23%)
Jan 28, 2008	16.75	16.80	16.20	16.55	11,489	-0.23(-1.35%)
Jan 25, 2008	16.52	16.83	16.42	16.78	8,910	+0.18(+1.07%)
Jan 24, 2008	17.23	17.23	16.05	16.60	12,605	-0.63(-3.66%)
Jan 23, 2008	15.46	17.23	14.54	17.23	14,681	+0.40(+2.40%)
Jan 22, 2008	16.22	17.23	15.62	16.83	13,197	-0.40(-2.34%)
Jan 21, 2008	17.11	17.23	16.15	17.23	4,642	+0.00(+0.00%)
Jan 18, 2008	17.11	17.23	16.15	17.23	4,642	+0.30(+1.78%)
Jan 17, 2008	16.99	17.19	16.74	16.93	3,899	-0.30(-1.75%)
Jan 16, 2008	17.85	17.85	17.06	17.23	18,598	+0.12(+0.72%)
Jan 15, 2008	17.40	17.50	16.91	17.11	8,735	-0.66(-3.73%)
Jan 14, 2008	18.04	18.04	17.41	17.77	1,855	-0.23(-1.29%)
Jan 11, 2008	17.80	18.09	17.51	18.00	9,842	+0.39(+2.23%)
Jan 10, 2008	17.87	17.93	17.23	17.61	53,866	-0.25(-1.42%)
Jan 09, 2008	17.76	18.31	17.40	17.86	16,039	+0.26(+1.47%)
Jan 08, 2008	18.69	18.74	17.33	17.60	201,505	-1.40(-7.37%)
Jan 07, 2008	19.18	19.18	18.30	19.00	30,211	-0.28(-1.45%)
Jan 04, 2008	19.57	19.57	19.04	19.28	8,263	-0.29(-1.46%)
Jan 03, 2008	19.92	20.05	19.38	19.57	11,433	-0.53(-2.63%)
Jan 02, 2008	20.20	20.29	19.40	20.10	9,002	+0.27(+1.39%)
Jan 01, 2008	19.97	20.29	19.59	19.82	17,346	+0.00(+0.00%)
Dec 31, 2007	19.97	20.29	19.59	19.82	17,346	-0.08(-0.38%)
Dec 28, 2007	19.76	19.90	19.76	19.90	3,140	+0.11(+0.54%)
Dec 27, 2007	19.71	19.79	19.71	19.79	1,344	-0.09(-0.43%)
Dec 26, 2007	19.44	19.97	19.36	19.88	9,990	+0.44(+2.24%)
Dec 24, 2007	19.43	19.44	19.43	19.44	3,693	+0.31(+1.60%)
Dec 21, 2007	18.45	19.44	18.35	19.13	14,729	+0.38(+2.01%)
Dec 20, 2007	19.47	19.47	18.58	18.76	18,390	-0.33(-1.75%)
Dec 19, 2007	19.92	19.92	19.01	19.09	133,592	-0.30(-1.53%)
Dec 18, 2007	19.39	19.66	19.33	19.39	10,299	+0.18(+0.95%)
Dec 17, 2007	18.88	19.28	18.88	19.20	1,927	+0.34(+1.80%)
Dec 14, 2007	18.91	19.19	18.86	18.86	2,599	-0.24(-1.24%)
Dec 13, 2007	19.07	19.10	18.99	19.10	1,299	+0.10(+0.54%)
Dec 12, 2007	19.14	19.20	19.00	19.00	928	-0.12(-0.65%)
Dec 11, 2007	19.17	19.17	19.12	19.12	1,299	-0.13(-0.67%)
Dec 10, 2007	19.31	19.44	19.25	19.25	3,899	-0.01(-0.03%)
Dec 07, 2007	19.44	19.55	19.26	19.26	4,748	-0.30(-1.54%)
Dec 06, 2007	19.76	19.76	19.52	19.56	19,684	-0.05(-0.27%)
Dec 05, 2007	19.41	19.75	19.41	19.61	1,299	-0.09(-0.44%)
Dec 04, 2007	19.39	19.76	19.39	19.70	2,414	-0.11(-0.57%)
Dec 03, 2007	19.28	19.81	19.28	19.81	557	-0.01(-0.03%)
Nov 30, 2007	19.82	19.82	19.82	19.82	928	+0.00(+0.00%)
Nov 29, 2007	19.66	19.82	19.66	19.82	2,042	+0.29(+1.49%)
Nov 28, 2007	19.90	19.90	19.26	19.53	1,857	-0.18(-0.90%)
Nov 27, 2007	19.97	19.97	19.47	19.70	3,526	-0.11(-0.54%)
Nov 26, 2007	19.82	19.97	19.42	19.81	3,528	+0.04(+0.22%)
Nov 23, 2007	19.57	19.79	19.57	19.77	2,599	+0.17(+0.88%)
Nov 21, 2007	19.65	19.66	19.42	19.60	3,474	+0.08(+0.39%)
Nov 20, 2007	19.52	19.60	19.50	19.52	2,599	+0.00(+0.00%)
Nov 19, 2007	19.78	19.78	19.42	19.52	5,574	+0.04(+0.19%)
Nov 16, 2007	19.47	19.82	19.41	19.48	4,085	+0.37(+1.94%)
Nov 15, 2007	19.11	19.11	19.11	19.11	185	+0.58(+3.11%)
Nov 14, 2007	18.65	18.79	18.54	18.54	2,971	-0.30(-1.57%)
Nov 13, 2007	19.01	19.01	18.72	18.83	4,804	-0.29(-1.49%)
Nov 12, 2007	19.34	19.56	19.12	19.12	4,714	-0.62(-3.16%)
Nov 09, 2007	19.30	19.75	19.30	19.74	4,430	+0.62(+3.24%)
Nov 08, 2007	18.98	19.13	18.98	19.12	2,228	+0.01(+0.03%)
Nov 07, 2007	19.15	19.15	19.11	19.12	3,565	-0.16(-0.84%)
Nov 06, 2007	19.91	19.91	19.26	19.28	11,049	-0.58(-2.93%)
Nov 05, 2007	19.38	19.87	19.38	19.86	1,409	+0.50(+2.59%)
Nov 02, 2007	19.92	19.92	19.36	19.36	5,032	-0.55(-2.79%)

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.