Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	17.55	18.12	17.52	18.01	174,825	+0.28(+1.56%)
Jan 30, 2008	17.75	18.09	17.73	17.73	231,921	-0.13(-0.71%)
Jan 29, 2008	17.95	17.95	17.71	17.86	136,424	+0.07(+0.38%)
Jan 28, 2008	17.58	17.79	17.46	17.79	321,355	+0.21(+1.19%)
Jan 25, 2008	18.07	18.07	17.53	17.58	129,214	-0.21(-1.20%)
Jan 24, 2008	17.60	17.83	17.60	17.79	326,661	+0.21(+1.19%)
Jan 23, 2008	16.95	17.58	16.28	17.58	297,769	+0.16(+0.91%)
Jan 22, 2008	16.76	17.50	17.42	17.42	575,004	-0.16(-0.92%)
Jan 21, 2008	17.80	17.86	17.45	17.59	0	+0.00(+0.00%)
Jan 18, 2008	17.80	17.86	17.45	17.59	376,279	-0.04(-0.20%)
Jan 17, 2008	18.19	18.20	17.61	17.62	361,019	-0.49(-2.69%)
Jan 16, 2008	18.10	18.33	17.91	18.11	205,142	-0.16(-0.87%)
Jan 15, 2008	18.54	18.54	18.24	18.27	303,670	-0.44(-2.33%)
Jan 14, 2008	18.69	18.74	18.58	18.70	542,161	+0.20(+1.09%)
Jan 11, 2008	18.62	18.69	18.43	18.50	292,302	-0.28(-1.50%)
Jan 10, 2008	18.52	18.90	18.48	18.78	340,556	+0.13(+0.72%)
Jan 09, 2008	18.41	18.65	18.24	18.65	481,275	+0.23(+1.27%)
Jan 08, 2008	18.87	18.94	18.41	18.41	831,431	-0.33(-1.75%)
Jan 07, 2008	18.81	18.85	18.56	18.74	390,073	+0.00(+0.02%)
Jan 04, 2008	19.12	19.12	18.73	18.74	165,477	-0.53(-2.77%)
Jan 03, 2008	19.38	19.40	19.22	19.27	550,245	-0.02(-0.12%)
Jan 02, 2008	19.52	19.65	19.23	19.30	752,229	-0.31(-1.59%)
Jan 01, 2008	19.70	19.70	19.56	19.61	0	+0.00(+0.00%)
Dec 31, 2007	19.70	19.70	19.56	19.61	391,841	-0.13(-0.68%)
Dec 28, 2007	19.85	19.85	19.67	19.74	178,867	+0.02(+0.08%)
Dec 27, 2007	20.03	20.03	19.73	19.73	203,626	-0.32(-1.58%)
Dec 26, 2007	19.97	20.07	19.93	20.04	378,199	+0.02(+0.10%)
Dec 24, 2007	19.88	20.04	19.88	20.02	421,400	+0.14(+0.70%)
Dec 21, 2007	19.84	19.90	19.78	19.89	302,913	+0.29(+1.45%)
Dec 20, 2007	19.45	19.60	19.38	19.60	441,864	+0.20(+1.02%)
Dec 19, 2007	19.31	19.48	19.30	19.40	2,360,650	-0.38(-1.94%)
Dec 18, 2007	19.37	19.79	19.14	19.79	384,262	+0.51(+2.67%)
Dec 17, 2007	19.55	19.55	19.27	19.27	681,870	-0.36(-1.81%)
Dec 14, 2007	19.63	19.84	19.62	19.63	349,145	-0.23(-1.14%)
Dec 13, 2007	19.78	19.86	19.64	19.85	336,766	+0.02(+0.08%)
Dec 12, 2007	19.99	20.11	19.64	19.84	289,523	+0.13(+0.68%)
Dec 11, 2007	20.23	20.27	19.69	19.70	298,112	-0.50(-2.49%)
Dec 10, 2007	20.19	20.21	20.09	20.21	491,128	+0.14(+0.71%)
Dec 07, 2007	20.18	20.18	20.01	20.06	408,515	+0.01(+0.06%)
Dec 06, 2007	19.79	20.07	19.76	20.05	488,602	+0.28(+1.40%)
Dec 05, 2007	19.67	19.80	19.64	19.78	221,816	+0.30(+1.54%)
Dec 04, 2007	19.43	19.57	19.41	19.47	1,034,552	-0.13(-0.65%)
Dec 03, 2007	19.72	19.72	19.58	19.60	182,404	-0.07(-0.34%)
Nov 30, 2007	19.88	19.97	19.59	19.67	252,994	+0.04(+0.18%)
Nov 29, 2007	19.58	19.77	19.51	19.63	325,458	+0.03(+0.14%)
Nov 28, 2007	19.26	19.67	19.25	19.61	509,318	+0.54(+2.82%)
Nov 27, 2007	18.85	19.09	18.81	19.07	110,655	+0.30(+1.62%)
Nov 26, 2007	19.23	19.34	18.76	18.76	126,066	-0.38(-1.96%)
Nov 23, 2007	18.94	19.20	18.94	19.14	16,168	+0.27(+1.43%)
Nov 21, 2007	18.94	19.11	18.81	18.87	459,548	-0.27(-1.43%)
Nov 20, 2007	19.17	19.35	18.88	19.14	253,522	+0.05(+0.25%)
Nov 19, 2007	19.25	19.30	19.04	19.09	235,726	-0.28(-1.43%)
Nov 16, 2007	19.36	19.39	19.18	19.37	101,307	+0.10(+0.51%)
Nov 15, 2007	19.35	19.44	19.17	19.27	519,171	-0.16(-0.82%)
Nov 14, 2007	19.68	19.68	19.43	19.43	78,570	-0.13(-0.66%)
Nov 13, 2007	19.21	19.56	19.18	19.56	86,654	+0.59(+3.09%)
Nov 12, 2007	19.26	19.45	18.98	18.98	503,808	-0.33(-1.72%)
Nov 09, 2007	19.35	19.51	19.24	19.31	93,728	-0.32(-1.66%)
Nov 08, 2007	19.78	19.84	19.33	19.63	521,697	-0.17(-0.88%)
Nov 07, 2007	20.12	20.18	19.81	19.81	45,474	-0.49(-2.44%)
Nov 06, 2007	20.18	20.33	19.99	20.30	458,032	+0.24(+1.18%)
Nov 05, 2007	19.93	20.15	19.90	20.06	129,603	-0.08(-0.39%)
Nov 02, 2007	20.28	20.28	19.96	20.14	207,921	+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.