Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	14.32	15.00	14.32	14.84	213,869	-0.06(-0.40%)
Jan 30, 2008	15.17	15.28	14.57	14.90	36,397	+0.10(+0.68%)
Jan 29, 2008	14.88	15.00	14.69	14.80	74,994	-0.09(-0.60%)
Jan 28, 2008	14.91	15.11	14.69	14.89	223,480	-0.03(-0.20%)
Jan 25, 2008	14.76	15.14	14.76	14.92	125,291	+0.17(+1.15%)
Jan 24, 2008	15.00	15.19	13.95	14.75	500,307	+0.00(+0.00%)
Jan 23, 2008	14.85	14.94	14.37	14.75	226,602	-0.25(-1.67%)
Jan 22, 2008	14.25	15.51	14.25	15.00	252,706	+0.65(+4.53%)
Jan 21, 2008	14.76	14.76	13.96	14.35	149,362	-0.42(-2.84%)
Jan 18, 2008	14.31	15.00	14.31	14.77	207,211	+0.46(+3.21%)
Jan 17, 2008	14.73	15.22	14.31	14.31	516,439	-0.34(-2.32%)
Jan 16, 2008	14.90	15.45	14.05	14.65	467,916	-0.31(-2.07%)
Jan 15, 2008	16.00	16.00	14.61	14.96	937,717	-1.00(-6.27%)
Jan 14, 2008	16.00	16.38	15.60	15.96	111,923	-0.05(-0.31%)
Jan 11, 2008	16.05	16.33	16.00	16.01	177,132	-0.10(-0.62%)
Jan 10, 2008	15.81	16.50	15.55	16.11	379,722	+0.50(+3.20%)
Jan 09, 2008	16.20	16.29	15.44	15.61	123,808	-0.64(-3.94%)
Jan 08, 2008	16.21	16.46	15.90	16.25	89,477	-0.01(-0.06%)
Jan 07, 2008	16.50	16.68	16.00	16.26	365,667	-0.23(-1.39%)
Jan 04, 2008	16.85	16.85	16.34	16.49	123,927	-0.29(-1.73%)
Jan 03, 2008	16.76	16.94	16.59	16.78	633,217	+0.02(+0.12%)
Jan 02, 2008	16.70	16.97	16.50	16.76	42,504	-0.14(-0.83%)
Jan 01, 2008	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Dec 31, 2007	16.49	16.90	16.49	16.90	93,535	+0.17(+1.02%)
Dec 28, 2007	16.81	16.82	16.57	16.73	23,815	+0.28(+1.70%)
Dec 27, 2007	17.39	17.39	16.45	16.45	56,099	-0.55(-3.24%)
Dec 26, 2007	16.09	17.00	17.00	17.00	36,019	+0.00(+0.00%)
Dec 24, 2007	16.09	17.00	17.00	17.00	36,019	+1.10(+6.92%)
Dec 21, 2007	15.32	16.19	15.30	15.90	160,653	+0.59(+3.85%)
Dec 20, 2007	15.30	15.62	15.30	15.31	70,147	+0.01(+0.07%)
Dec 19, 2007	15.22	15.39	15.14	15.30	537,035	+0.05(+0.33%)
Dec 18, 2007	15.00	15.51	14.85	15.25	331,706	+0.63(+4.31%)
Dec 17, 2007	15.58	15.62	14.62	14.62	120,422	-1.25(-7.88%)
Dec 14, 2007	15.74	16.03	15.74	15.87	421,769	-0.19(-1.18%)
Dec 13, 2007	16.19	16.19	16.00	16.06	232,878	+0.06(+0.37%)
Dec 12, 2007	16.24	16.36	15.90	16.00	171,209	+0.09(+0.57%)
Dec 11, 2007	16.67	16.67	15.55	15.91	250,963	-0.49(-2.99%)
Dec 10, 2007	15.41	16.96	15.05	16.40	381,314	+1.00(+6.49%)
Dec 07, 2007	15.48	15.52	15.06	15.40	233,722	-0.08(-0.52%)
Dec 06, 2007	15.52	15.52	15.05	15.48	114,622	+0.07(+0.45%)
Dec 05, 2007	15.35	16.01	15.00	15.41	588,540	-0.12(-0.77%)
Dec 04, 2007	14.95	16.01	14.95	15.53	155,497	+0.53(+3.53%)
Dec 03, 2007	14.25	15.25	14.03	15.00	170,686	+0.88(+6.23%)
Nov 30, 2007	14.00	14.33	13.77	14.12	143,604	+0.27(+1.95%)
Nov 29, 2007	13.98	14.09	13.61	13.85	82,969	-0.14(-1.00%)
Nov 28, 2007	13.80	14.20	13.75	13.99	201,658	+0.19(+1.38%)
Nov 27, 2007	13.81	14.02	13.72	13.80	89,454	-0.20(-1.43%)
Nov 26, 2007	15.00	15.00	13.81	14.00	283,661	-0.96(-6.42%)
Nov 23, 2007	15.99	16.00	14.60	14.96	127,287	+0.31(+2.12%)
Nov 21, 2007	13.97	14.95	13.69	14.65	238,521	+0.77(+5.55%)
Nov 20, 2007	14.35	14.49	13.82	13.88	201,716	-0.37(-2.60%)
Nov 19, 2007	14.87	14.97	14.16	14.25	119,917	-0.70(-4.68%)
Nov 16, 2007	15.25	15.42	14.90	14.95	84,996	-0.23(-1.52%)
Nov 15, 2007	15.89	15.98	15.12	15.18	87,782	-0.77(-4.83%)
Nov 14, 2007	16.00	16.35	15.50	15.95	99,268	-0.05(-0.31%)
Nov 13, 2007	15.98	16.15	15.89	16.00	108,083	+0.07(+0.44%)
Nov 12, 2007	16.58	16.95	15.89	15.93	94,355	-0.67(-4.04%)
Nov 09, 2007	16.85	16.90	16.40	16.60	169,954	-0.19(-1.13%)
Nov 08, 2007	17.11	17.35	16.79	16.79	74,530	-0.14(-0.83%)
Nov 07, 2007	18.22	18.22	16.93	16.93	108,357	-1.22(-6.72%)
Nov 06, 2007	18.20	18.20	18.00	18.15	143,919	-0.03(-0.17%)
Nov 05, 2007	17.04	18.18	17.04	18.18	256,817	+1.23(+7.26%)
Nov 02, 2007	17.41	17.50	16.36	16.95	470,461	-0.43(-2.47%)

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.