Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.96	17.67	16.96	17.56	559,930	+0.10(+0.58%)
Jan 30, 2008	17.42	17.91	17.30	17.45	427,456	+0.05(+0.29%)
Jan 29, 2008	17.43	17.43	17.24	17.40	329,697	+0.02(+0.11%)
Jan 28, 2008	17.15	17.39	16.88	17.39	168,281	+0.29(+1.70%)
Jan 25, 2008	17.68	17.71	17.01	17.09	319,151	-0.39(-2.24%)
Jan 24, 2008	17.33	17.49	17.18	17.49	259,744	+0.29(+1.69%)
Jan 23, 2008	16.21	17.20	15.98	17.20	818,754	-0.13(-0.76%)
Jan 22, 2008	16.41	17.36	16.41	17.33	926,710	+0.13(+0.77%)
Jan 21, 2008	17.49	17.65	17.04	17.20	0	+0.00(+0.00%)
Jan 18, 2008	17.49	17.65	17.04	17.20	343,078	+0.06(+0.33%)
Jan 17, 2008	17.72	17.81	17.11	17.14	758,509	-0.22(-1.27%)
Jan 16, 2008	17.79	17.99	17.26	17.36	491,061	-0.29(-1.64%)
Jan 15, 2008	17.97	18.13	17.65	17.65	265,153	-0.86(-4.67%)
Jan 14, 2008	18.32	18.55	18.32	18.51	408,884	+0.64(+3.56%)
Jan 11, 2008	18.07	18.13	17.83	17.88	425,958	-0.37(-2.04%)
Jan 10, 2008	17.81	18.31	17.80	18.25	1,049,571	+0.04(+0.21%)
Jan 09, 2008	18.09	18.22	17.92	18.21	1,121,985	-0.06(-0.31%)
Jan 08, 2008	18.63	18.85	18.27	18.27	74,051	-0.17(-0.92%)
Jan 07, 2008	18.54	18.65	18.27	18.44	618,774	+0.01(+0.03%)
Jan 04, 2008	18.84	18.86	18.43	18.43	274,386	-0.78(-4.07%)
Jan 03, 2008	19.04	19.30	19.04	19.21	179,411	-0.03(-0.13%)
Jan 02, 2008	19.55	19.60	19.13	19.24	454,297	-0.13(-0.68%)
Jan 01, 2008	19.60	19.66	19.17	19.37	0	+0.00(+0.00%)
Dec 31, 2007	19.60	19.66	19.17	19.37	299,566	-0.30(-1.54%)
Dec 28, 2007	19.51	19.67	19.50	19.67	334,613	+0.52(+2.70%)
Dec 27, 2007	19.38	19.42	19.16	19.16	192,045	-0.23(-1.20%)
Dec 26, 2007	19.11	19.39	19.10	19.39	156,364	+0.17(+0.89%)
Dec 24, 2007	19.04	19.22	18.96	19.22	771,830	+0.04(+0.20%)
Dec 21, 2007	19.06	19.20	19.05	19.18	121,951	+0.33(+1.74%)
Dec 20, 2007	18.86	18.95	18.75	18.85	207,269	-0.68(-3.49%)
Dec 19, 2007	19.56	19.70	19.42	19.54	265,946	-0.18(-0.93%)
Dec 18, 2007	19.83	19.86	19.35	19.72	718,387	+0.20(+1.03%)
Dec 17, 2007	19.78	19.81	19.48	19.52	270,862	-0.73(-3.61%)
Dec 14, 2007	20.25	20.54	20.20	20.25	448,952	-0.57(-2.76%)
Dec 13, 2007	20.99	20.99	20.58	20.82	206,635	-0.37(-1.73%)
Dec 12, 2007	21.43	21.52	21.07	21.19	367,598	+0.36(+1.73%)
Dec 11, 2007	21.30	21.53	20.76	20.83	211,393	-0.55(-2.57%)
Dec 10, 2007	20.70	21.53	20.70	21.38	595,960	+0.27(+1.28%)
Dec 07, 2007	20.97	21.22	20.97	21.11	1,809,291	+0.09(+0.42%)
Dec 06, 2007	20.73	21.02	20.66	21.02	384,884	+0.29(+1.40%)
Dec 05, 2007	20.54	20.82	20.54	20.73	379,781	+0.30(+1.48%)
Dec 04, 2007	20.32	20.48	20.32	20.42	865,078	-0.22(-1.07%)
Dec 03, 2007	20.57	20.95	20.57	20.65	308,946	-0.18(-0.88%)
Nov 30, 2007	21.36	21.36	20.72	20.83	262,298	-0.08(-0.36%)
Nov 29, 2007	20.96	21.00	20.78	20.90	529,696	-0.28(-1.31%)
Nov 28, 2007	20.36	21.21	20.36	21.18	421,533	+0.77(+3.77%)
Nov 27, 2007	20.15	20.45	20.15	20.41	465,762	+0.14(+0.72%)
Nov 26, 2007	20.40	20.86	20.22	20.27	496,369	-0.15(-0.74%)
Nov 23, 2007	20.35	20.47	20.27	20.42	154,981	+0.01(+0.04%)
Nov 21, 2007	20.59	20.62	20.29	20.41	313,045	-0.30(-1.47%)
Nov 20, 2007	20.25	21.19	20.25	20.71	1,338,894	+0.32(+1.58%)
Nov 19, 2007	20.92	20.92	20.32	20.39	585,684	-0.85(-4.01%)
Nov 16, 2007	20.98	21.27	20.87	21.24	686,666	+0.20(+0.96%)
Nov 15, 2007	21.46	21.46	20.81	21.04	652,733	-0.54(-2.51%)
Nov 14, 2007	21.72	21.92	21.57	21.58	198,738	-0.20(-0.90%)
Nov 13, 2007	21.88	21.88	21.28	21.78	466,872	+0.61(+2.86%)
Nov 12, 2007	21.20	21.57	21.16	21.17	496,054	-0.23(-1.09%)
Nov 09, 2007	21.78	21.78	21.41	21.41	1,140,384	-0.86(-3.85%)
Nov 08, 2007	21.87	22.34	21.87	22.27	1,304,246	+0.33(+1.49%)
Nov 07, 2007	22.23	22.36	21.89	21.94	942,785	-0.61(-2.69%)
Nov 06, 2007	22.16	22.54	22.16	22.54	1,027,407	+0.59(+2.70%)
Nov 05, 2007	21.70	22.04	21.70	21.95	589,113	-0.20(-0.88%)
Nov 02, 2007	22.03	22.20	21.88	22.15	673,349	+0.05(+0.23%)

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.