Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.55	17.25	16.55	17.14	573,620	+0.10(+0.58%)
Jan 30, 2008	17.00	17.49	16.89	17.04	437,907	+0.05(+0.29%)
Jan 29, 2008	17.01	17.01	16.83	16.99	337,758	+0.02(+0.11%)
Jan 28, 2008	16.74	16.97	16.48	16.97	172,396	+0.28(+1.70%)
Jan 25, 2008	17.26	17.29	16.60	16.69	326,954	-0.38(-2.24%)
Jan 24, 2008	16.91	17.07	16.77	17.07	266,094	+0.28(+1.69%)
Jan 23, 2008	15.82	16.79	15.60	16.79	838,772	-0.13(-0.76%)
Jan 22, 2008	16.02	16.95	16.02	16.91	949,368	+0.13(+0.77%)
Jan 21, 2008	17.07	17.23	16.64	16.79	0	+0.00(+0.00%)
Jan 18, 2008	17.07	17.23	16.64	16.79	351,466	+0.06(+0.33%)
Jan 17, 2008	17.30	17.38	16.70	16.73	777,054	-0.22(-1.27%)
Jan 16, 2008	17.37	17.56	16.85	16.95	503,067	-0.28(-1.64%)
Jan 15, 2008	17.54	17.70	17.23	17.23	271,636	-0.84(-4.67%)
Jan 14, 2008	17.88	18.10	17.88	18.07	418,881	+0.62(+3.56%)
Jan 11, 2008	17.64	17.70	17.40	17.45	436,372	-0.36(-2.04%)
Jan 10, 2008	17.38	17.88	17.38	17.81	1,075,232	+0.04(+0.21%)
Jan 09, 2008	17.66	17.78	17.49	17.78	1,149,417	-0.06(-0.31%)
Jan 08, 2008	18.18	18.40	17.83	17.83	75,861	-0.17(-0.92%)
Jan 07, 2008	18.10	18.20	17.83	18.00	633,903	+0.01(+0.03%)
Jan 04, 2008	18.39	18.41	17.99	17.99	281,094	-0.76(-4.07%)
Jan 03, 2008	18.58	18.84	18.58	18.76	183,797	-0.02(-0.13%)
Jan 02, 2008	19.09	19.13	18.68	18.78	465,404	-0.13(-0.68%)
Jan 01, 2008	19.13	19.19	18.71	18.91	0	+0.00(+0.00%)
Dec 31, 2007	19.13	19.19	18.71	18.91	306,890	-0.30(-1.54%)
Dec 28, 2007	19.04	19.20	19.03	19.20	342,794	+0.50(+2.70%)
Dec 27, 2007	18.92	18.96	18.70	18.70	196,741	-0.23(-1.20%)
Dec 26, 2007	18.65	18.93	18.64	18.93	160,187	+0.17(+0.89%)
Dec 24, 2007	18.59	18.76	18.50	18.76	790,701	+0.04(+0.20%)
Dec 21, 2007	18.61	18.74	18.60	18.72	124,933	+0.32(+1.74%)
Dec 20, 2007	18.41	18.50	18.31	18.40	212,337	-0.66(-3.49%)
Dec 19, 2007	19.09	19.23	18.96	19.07	272,448	-0.18(-0.93%)
Dec 18, 2007	19.36	19.39	18.89	19.25	735,952	+0.20(+1.03%)
Dec 17, 2007	19.31	19.33	19.01	19.05	277,484	-0.71(-3.61%)
Dec 14, 2007	19.77	20.05	19.72	19.76	459,929	-0.56(-2.76%)
Dec 13, 2007	20.49	20.49	20.08	20.32	211,687	-0.36(-1.73%)
Dec 12, 2007	20.92	21.00	20.56	20.68	376,586	+0.35(+1.73%)
Dec 11, 2007	20.79	21.01	20.26	20.33	216,561	-0.54(-2.57%)
Dec 10, 2007	20.21	21.01	20.21	20.87	610,531	+0.26(+1.28%)
Dec 07, 2007	20.47	20.72	20.47	20.60	1,853,526	+0.09(+0.42%)
Dec 06, 2007	20.23	20.52	20.16	20.52	394,294	+0.28(+1.40%)
Dec 05, 2007	20.05	20.32	20.05	20.23	389,066	+0.30(+1.48%)
Dec 04, 2007	19.84	19.99	19.84	19.94	886,229	-0.22(-1.07%)
Dec 03, 2007	20.08	20.45	20.08	20.15	316,500	-0.18(-0.88%)
Nov 30, 2007	20.85	20.85	20.23	20.33	268,711	-0.07(-0.36%)
Nov 29, 2007	20.46	20.50	20.28	20.40	542,646	-0.27(-1.31%)
Nov 28, 2007	19.88	20.70	19.88	20.68	431,839	+0.75(+3.77%)
Nov 27, 2007	19.67	19.96	19.67	19.92	477,150	+0.14(+0.72%)
Nov 26, 2007	19.91	20.36	19.73	19.78	508,505	-0.15(-0.74%)
Nov 23, 2007	19.86	19.99	19.79	19.93	158,770	+0.01(+0.04%)
Nov 21, 2007	20.10	20.13	19.80	19.92	320,699	-0.30(-1.47%)
Nov 20, 2007	19.77	20.68	19.77	20.22	1,371,629	+0.31(+1.58%)
Nov 19, 2007	20.42	20.42	19.84	19.91	600,004	-0.83(-4.01%)
Nov 16, 2007	20.48	20.76	20.37	20.74	703,454	+0.20(+0.96%)
Nov 15, 2007	20.95	20.95	20.31	20.54	668,692	-0.53(-2.51%)
Nov 14, 2007	21.20	21.40	21.05	21.07	203,597	-0.19(-0.90%)
Nov 13, 2007	21.36	21.36	20.77	21.26	478,287	+0.59(+2.86%)
Nov 12, 2007	20.69	21.06	20.66	20.67	508,182	-0.23(-1.09%)
Nov 09, 2007	21.26	21.26	20.90	20.90	1,168,266	-0.84(-3.85%)
Nov 08, 2007	21.35	21.80	21.35	21.73	1,336,134	+0.32(+1.49%)
Nov 07, 2007	21.70	21.83	21.37	21.41	965,835	-0.59(-2.69%)
Nov 06, 2007	21.64	22.01	21.64	22.01	1,052,526	+0.58(+2.70%)
Nov 05, 2007	21.19	21.51	21.19	21.43	603,516	-0.19(-0.88%)
Nov 02, 2007	21.51	21.67	21.36	21.62	689,812	+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.