Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.62	16.26	15.62	16.26	207,300	+0.38(+2.39%)
Jan 30, 2008	15.91	16.24	15.88	15.88	16,300	-0.09(-0.56%)
Jan 29, 2008	15.92	16.03	15.86	15.97	13,300	+0.14(+0.88%)
Jan 28, 2008	15.52	15.85	15.50	15.83	16,550	+0.24(+1.55%)
Jan 25, 2008	15.89	15.96	15.59	15.59	26,700	-0.23(-1.42%)
Jan 24, 2008	15.70	15.99	15.68	15.81	10,400	+0.13(+0.85%)
Jan 23, 2008	15.24	15.76	15.09	15.68	21,100	+0.24(+1.56%)
Jan 22, 2008	13.96	15.44	13.96	15.44	85,500	+0.11(+0.72%)
Jan 21, 2008	15.68	15.68	15.23	15.33	0	+0.00(+0.00%)
Jan 18, 2008	15.68	15.68	15.23	15.33	57,361	-0.12(-0.78%)
Jan 17, 2008	15.74	15.80	15.45	15.45	34,000	-0.42(-2.65%)
Jan 16, 2008	15.93	16.06	15.87	15.87	21,800	-0.10(-0.63%)
Jan 15, 2008	16.03	16.05	15.92	15.97	30,200	-0.29(-1.78%)
Jan 14, 2008	16.23	16.26	16.17	16.26	15,300	+0.07(+0.43%)
Jan 11, 2008	16.31	16.36	16.13	16.19	10,453	-0.14(-0.86%)
Jan 10, 2008	15.99	16.44	15.99	16.33	63,700	+0.09(+0.55%)
Jan 09, 2008	16.01	16.24	15.88	16.24	66,800	+0.25(+1.56%)
Jan 08, 2008	16.42	16.67	15.99	15.99	32,800	-0.37(-2.26%)
Jan 07, 2008	16.21	16.38	16.21	16.36	26,400	+0.15(+0.93%)
Jan 04, 2008	16.41	16.41	16.20	16.21	36,206	-0.30(-1.82%)
Jan 03, 2008	16.57	16.58	16.48	16.51	7,600	-0.01(-0.06%)
Jan 02, 2008	16.71	16.72	16.45	16.52	34,700	-0.22(-1.31%)
Jan 01, 2008	16.85	16.85	16.69	16.74	169,800	+0.00(+0.00%)
Dec 31, 2007	16.85	16.85	16.69	16.74	169,800	-0.06(-0.36%)
Dec 28, 2007	16.87	17.10	16.76	16.80	22,500	-0.03(-0.18%)
Dec 27, 2007	16.98	16.98	16.83	16.83	11,300	-0.19(-1.12%)
Dec 26, 2007	16.95	17.03	16.95	17.02	23,200	+0.00(+0.01%)
Dec 24, 2007	17.01	17.04	17.01	17.02	14,900	+0.12(+0.70%)
Dec 21, 2007	16.62	16.93	16.62	16.90	10,988	+0.12(+0.72%)
Dec 20, 2007	16.77	16.78	16.63	16.78	35,200	+0.09(+0.54%)
Dec 19, 2007	16.74	16.80	16.69	16.69	38,700	-0.04(-0.24%)
Dec 18, 2007	16.86	16.86	16.58	16.73	46,531	+0.13(+0.78%)
Dec 17, 2007	16.70	16.81	16.60	16.60	66,000	-0.21(-1.25%)
Dec 14, 2007	16.91	16.99	16.81	16.81	10,200	-0.30(-1.75%)
Dec 13, 2007	16.99	17.11	16.91	17.11	10,500	+0.05(+0.29%)
Dec 12, 2007	17.41	17.41	16.86	17.06	92,900	-0.04(-0.23%)
Dec 11, 2007	17.27	17.47	16.97	17.10	75,001	-0.31(-1.78%)
Dec 10, 2007	17.37	17.47	17.33	17.41	47,100	+0.14(+0.81%)
Dec 07, 2007	17.35	17.45	17.27	17.27	23,600	-0.05(-0.29%)
Dec 06, 2007	17.04	17.50	17.04	17.32	21,500	+0.21(+1.23%)
Dec 05, 2007	16.78	17.11	16.78	17.11	35,201	+0.24(+1.45%)
Dec 04, 2007	16.85	16.95	16.85	16.87	16,000	-0.08(-0.50%)
Dec 03, 2007	16.91	17.03	16.91	16.95	34,300	-0.08(-0.47%)
Nov 30, 2007	17.18	17.18	17.00	17.03	12,400	+0.14(+0.83%)
Nov 29, 2007	16.88	16.94	16.83	16.89	8,600	+0.00(+0.00%)
Nov 28, 2007	16.62	16.91	16.60	16.89	20,300	+0.46(+2.80%)
Nov 27, 2007	16.27	16.59	16.27	16.43	27,200	+0.26(+1.61%)
Nov 26, 2007	16.59	16.59	16.17	16.17	24,100	-0.33(-2.00%)
Nov 23, 2007	16.41	16.59	16.08	16.50	56,300	+0.16(+0.98%)
Nov 21, 2007	17.11	17.11	16.28	16.34	44,042	-0.21(-1.27%)
Nov 20, 2007	16.56	16.68	16.32	16.55	23,100	+0.00(+0.00%)
Nov 19, 2007	16.67	16.67	16.46	16.55	15,000	-0.30(-1.78%)
Nov 16, 2007	16.85	16.87	16.69	16.85	10,100	+0.09(+0.54%)
Nov 15, 2007	16.90	16.99	16.76	16.76	28,900	-0.20(-1.20%)
Nov 14, 2007	17.19	17.19	16.96	16.96	11,300	-0.07(-0.39%)
Nov 13, 2007	16.73	17.03	16.73	17.03	15,300	+0.43(+2.56%)
Nov 12, 2007	16.68	16.85	16.60	16.60	13,400	-0.10(-0.57%)
Nov 09, 2007	16.58	16.83	16.58	16.70	13,800	-0.10(-0.60%)
Nov 08, 2007	16.81	16.81	16.52	16.80	31,700	+0.08(+0.48%)
Nov 07, 2007	16.95	17.05	16.71	16.72	24,500	-0.36(-2.11%)
Nov 06, 2007	17.08	17.09	16.97	17.08	33,500	+0.12(+0.71%)
Nov 05, 2007	16.89	17.04	16.85	16.96	25,100	-0.08(-0.47%)
Nov 02, 2007	17.06	17.06	16.90	17.04	36,600	-0.06(-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.